FBStock/FB_Data.txt
Open High Low Close Adj Close Volume
42.049999 45 38 38.23 38.23 573576400
36.529999 36.66 33 34.029999 34.029999 168192700
32.610001 33.59 30.940001 31 31 101786600
31.370001 32.5 31.360001 32 32 73600000
32.950001 33.209999 31.77 33.029999 33.029999 50237200
32.900002 32.950001 31.110001 31.91 31.91 37149800
31.48 31.690001 28.65 28.84 28.84 78063400
28.700001 29.549999 27.860001 28.190001 28.190001 57267900
28.549999 29.67 26.83 29.6 29.6 111639200
28.889999 29.15 27.389999 27.719999 27.719999 41855500
27.200001 27.65 26.440001 26.9 26.9 35230300
26.700001 27.76 25.75 25.870001 25.870001 42473400
26.07 27.17 25.52 26.809999 26.809999 61489200
27 27.35 26.15 26.309999 26.309999 26159500
26.549999 27.76 26.440001 27.1 27.1 38034000
27.18 28.07 26.84 27.01 27.01 28219600
27.48 27.77 26.959999 27.4 27.4 15816800
27.66 28.1 27.1 27.27 27.27 17102800
27.65 28.32 27.379999 28.290001 28.290001 16855000
28.51 30.1 28.35 30.01 30.01 43563800
29.959999 32.080002 29.41 31.41 31.41 42978900
31.540001 32.18 30.700001 31.91 31.91 30849000
31.92 31.93 31.15 31.6 31.6 15553600
31.67 32.5 31.51 31.84 31.84 21875300
32.41 33.450001 32.060001 33.049999 33.049999 74834000
32.860001 33.02 31.549999 32.060001 32.060001 24352900
32.689999 33.439999 32.5 33.099998 33.099998 24858700
32.459999 32.900002 31.9 32.23 32.23 28568000
31.959999 32.189999 30.9 31.360001 31.360001 17713300
31.92 31.99 30.76 31.1 31.1 19526900
31.25 31.73 30.549999 30.77 30.77 14122000
30.91 31.440001 30.799999 31.200001 31.200001 8763600
31.32 31.629999 31.02 31.469999 31.469999 10032100
31.440001 31.9 31.26 31.73 31.73 10945600
32.099998 32.880001 31.99 32.169998 32.169998 17785200
32.43 32.48 31.16 31.469999 31.469999 14269500
31.48 31.559999 30.549999 30.969999 30.969999 13030300
30.700001 31.4 30.6 30.809999 30.809999 11300700
31.040001 31.07 30.559999 30.719999 30.719999 8108300
30.5 30.5 28.209999 28.25 28.25 24672100
28.48 28.59 27.15 28.09 28.09 30438600
28.309999 29.290001 28.15 29.110001 29.110001 16841800
29.41 29.5 28.629999 29 29 13685100
29 29.469999 28.719999 28.76 28.76 11869100
28.120001 29 28.01 28.75 28.75 12390700
28.82 29.450001 28.1 28.450001 28.450001 11539800
28.389999 29.49 28.08 29.34 29.34 17230200
27.75 28.23 26.73 26.85 26.85 64597400
23.190001 24.540001 22.280001 23.709999 23.709999 123102300
24 24.040001 23.030001 23.15 23.15 29285900
23.370001 23.370001 21.610001 21.709999 21.709999 56179400
21.5 21.58 20.84 20.879999 20.879999 44604400
20.77 20.84 19.82 20.040001 20.040001 56374500
20.360001 22.16 19.9 21.09 21.09 80647000
21.389999 22.15 21.299999 21.92 21.92 27778900
22.200001 22.450001 20.5 20.719999 20.719999 36782900
20.709999 21.15 20.219999 20.719999 20.719999 29537400
20.75 21.17 20.610001 21.01 21.01 15610700
21.41 21.82 21.129999 21.809999 21.809999 25794700
22.15 22.450001 21.4 21.6 21.6 24973100
21.41 21.6 20.25 20.379999 20.379999 39308800
20.639999 21.41 20.4 21.200001 21.200001 47861100
20.440001 20.48 19.690001 19.870001 19.870001 157565300
20.01 20.08 19 19.049999 19.049999 129293400
19.049999 20.129999 18.75 20.01 20.01 101186600
19.58 19.98 19.09 19.16 19.16 70640600
19.360001 19.530001 18.959999 19.440001 19.440001 49892200
19.5 19.73 19.360001 19.440001 19.440001 32813700
19.52 19.68 19.25 19.41 19.41 29622200
19.49 19.530001 19.1 19.15 19.15 20704000
19.1 19.379999 18.950001 19.34 19.34 25417000
19.32 19.379999 19.07 19.1 19.1 16124700
19.27 19.450001 19.059999 19.09 19.09 30647500
18.68 18.700001 18.030001 18.059999 18.059999 58764200
18.08 18.27 17.549999 17.73 17.73 46622400
18.27 18.75 18.18 18.58 18.58 60781800
18.74 19.26 18.719999 18.959999 18.959999 46066500
19.1 19.42 18.780001 18.98 18.98 36371700
19.059999 19.200001 18.549999 18.809999 18.809999 24797800
18.92 19.58 18.85 19.43 19.43 50508200
20.76 21.16 20.280001 20.93 20.93 121584000
20.959999 21.48 20.610001 20.709999 20.709999 65041600
21.129999 22.08 20.9 22 22 72819800
22.67 22.75 21.5 21.52 21.52 50667600
21.6 21.98 21.370001 21.870001 21.870001 36760500
21.99 23.370001 21.77 23.290001 23.290001 78782800
23.02 23.24 22.540001 22.59 22.59 57248900
22.969999 23.24 22.6 22.860001 22.860001 51218100
21.780001 21.98 20.360001 20.790001 20.790001 79106500
21.200001 21.209999 20.219999 20.280001 20.280001 46291700
20.15 20.780001 19.799999 20.620001 20.620001 38271900
20.99 21 20.16 20.32 20.32 30215900
20.57 21.950001 20.5 21.66 21.66 65486000
22.08 22.59 21.73 21.99 21.99 51262700
22.08 22.49 21.82 22.27 22.27 29341400
22.299999 22.49 21.799999 21.83 21.83 32000100
22.32 22.4 21.41 21.950001 21.950001 46892100
21.49 21.629999 20.879999 20.91 20.91 40529300
20.4 20.75 20.16 20.4 20.4 32236700
20.389999 20.549999 19.969999 20.23 20.23 27161800
19.93 19.940001 19.450001 19.639999 19.639999 39321800
19.879999 19.959999 19.610001 19.75 19.75 21817300
19.75 19.799999 19.48 19.52 19.52 18809400
19.68 19.879999 19.49 19.52 19.52 20189700
19.68 19.690001 19.299999 19.48 19.48 21834700
19.5 20.48 19.370001 19.879999 19.879999 44074500
19.700001 19.790001 18.889999 18.98 18.98 52157400
19 19.059999 18.799999 19 19 34835000
19.200001 19.43 19.049999 19.32 19.32 32447300
19.25 19.799999 19.1 19.5 19.5 78381200
24.129999 24.25 22.85 23.23 23.23 228949900
23.290001 23.309999 22.469999 22.559999 22.559999 76142000
22.4 22.879999 21.879999 21.940001 21.940001 73175800
20.82 21.5 20.73 21.110001 21.110001 99378200
21.08 21.440001 21.01 21.209999 21.209999 37713900
21.26 21.690001 21.07 21.18 21.18 38344400
21.1 21.48 20.92 21.25 21.25 31806700
21.24 21.370001 20.99 21.17 21.17 29062700
20.85 20.950001 20.370001 20.469999 20.469999 33396800
20.52 20.73 19.98 19.99 19.99 34254600
19.959999 20 19.129999 19.209999 19.209999 42295500
19.15 20.17 18.870001 20.07 20.07 67349200
19.610001 20.110001 19.559999 19.860001 19.860001 71775100
20.1 22.5 19.93 22.360001 22.360001 229751000
22.34 22.5 21.65 22.17 22.17 78857700
22.25 23.93 22.18 23.559999 23.559999 107182200
23.959999 24.120001 22.82 22.92 22.92 85021300
22.73 23.9 22.700001 23.1 23.1 46655300
23.219999 24.530001 23.049999 24.32 24.32 89862400
24.58 24.68 23.879999 24 24 29520900
24.940001 26.09 24.809999 25.940001 25.940001 123865000
26.040001 26.5 25.459999 26.15 26.15 85760600
25.940001 26.49 25.75 26.360001 26.360001 49205600
26.5 27.52 26.16 27.32 27.32 88759700
27.26 28 26.76 28 28 127049600
28 28.879999 26.98 27.040001 27.040001 123526100
27.059999 27.76 26.68 27.459999 27.459999 72869200
27.75 27.9 27.26 27.709999 27.709999 58976300
27.68 27.75 26.82 26.969999 26.969999 46001500
27.07 27.780001 26.84 27.49 27.49 51751900
27.17 28.17 27.1 27.84 27.84 50608500
28.07 28.24 27.66 27.98 27.98 77099100
28 28.139999 27.370001 27.58 27.58 46704200
27.59 28.75 27.43 28.24 28.24 81051600
28.18 28.33 26.76 26.809999 26.809999 91631600
26.77 27 26.32 26.75 26.75 57742500
26.959999 27.91 26.9 27.709999 27.709999 60512900
27.83 28.219999 26.950001 27.41 27.41 61390300
27.49 27.6 27.129999 27.360001 27.360001 35574800
26.66 27.01 26.120001 26.26 26.26 54555200
26.5 26.959999 26.200001 26.93 26.93 28230100
27.030001 27.18 26.379999 26.51 26.51 33175400
26.549999 26.799999 25.52 26.049999 26.049999 43481700
25.48 26.110001 25.15 25.91 25.91 56574800
26.200001 26.99 26.110001 26.620001 26.620001 60374500
27.440001 28.18 27.42 28 28 69846400
27.879999 28.469999 27.59 27.77 27.77 63140600
28.01 28.93 27.83 28.76 28.76 72715400
28.690001 29.790001 28.65 29.42 29.42 83781800
29.51 29.6 28.860001 29.059999 29.059999 45871300
29.67 30.6 29.49 30.59 30.59 104787700
30.6 31.450001 30.280001 31.299999 31.299999 95316400
31.280001 31.959999 31.1 31.719999 31.719999 89598000
32.080002 32.209999 30.620001 30.950001 30.950001 98892800
30.639999 31.709999 29.879999 30.1 30.1 173242600
30.209999 30.35 29.530001 29.85 29.85 75332700
30.08 30.42 30.030001 30.139999 30.139999 40256700
30.309999 30.440001 29.27 29.66 29.66 49631500
29.75 30.889999 29.74 30.73 30.73 55243300
31.1 31.5 30.799999 30.82 30.82 48899800
31.27 31.49 30.809999 31.08 31.08 43845100
31.41 31.93 31.129999 31.540001 31.540001 54363600
31.879999 32.509998 31.809999 32.470001 32.470001 59682500
32 32.07 30.709999 30.790001 30.790001 72976500
30.98 31.49 30.879999 31.24 31.24 87682100
29.15 31.469999 28.74 30.98 30.98 190744900
31.01 31.02 29.629999 29.73 29.73 85856700
29.059999 29.200001 28.01 28.110001 28.110001 92362200
28.26 28.959999 28.040001 28.639999 28.639999 47948200
28.74 29.290001 28.66 29.049999 29.049999 38375900
29.110001 29.15 28.27 28.65 28.65 34540100
28.889999 29.17 28.51 28.549999 28.549999 37708800
28.610001 28.68 28.040001 28.26 28.26 37361800
27.67 28.16 27.1 27.370001 27.370001 93498700
27.360001 28.32 27.309999 27.91 27.91 50164000
28.02 28.629999 28.01 28.5 28.5 35615800
28.52 28.75 28.09 28.32 28.32 33109300
28.23 29.08 28.120001 28.93 28.93 49396400
28.92 29.049999 28.33 28.459999 28.459999 42098200
28.280001 28.549999 27.15 27.280001 27.280001 49642300
27.620001 27.629999 26.82 27.129999 27.129999 36350200
27.16 27.639999 27.15 27.27 27.27 34652000
27.360001 27.459999 26.700001 27.389999 27.389999 31611700
27.34 27.34 26.629999 26.870001 26.870001 44319700
26.84 27.299999 26.34 27.25 27.25 83027800
27.049999 28.120001 26.809999 27.780001 27.780001 54064800
27.76 28.059999 27.440001 27.719999 27.719999 32400700
27.879999 28.18 27.209999 27.52 27.52 40622200
28.1 28.129999 27.35 27.450001 27.450001 33532600
27.57 28.68 27.469999 28.58 28.58 74540200
28.43 28.469999 27.73 27.959999 27.959999 44198900
28.01 28.639999 27.83 28.139999 28.139999 35642100
28.1 28.32 27.6 27.83 27.83 27569600
27.620001 27.65 26.92 27.08 27.08 39619500
27.1 27.43 26.83 27.040001 27.040001 27646400
27.030001 27.059999 26.559999 26.65 26.65 31597400
26.370001 26.790001 25.780001 26.49 26.49 26653700
26.530001 26.9 26.209999 26.549999 26.549999 25254200
26.68 26.690001 25.780001 25.860001 25.860001 44006500
25.66 26.110001 25.559999 25.74 25.74 24336100
25.799999 26.01 25.629999 25.73 25.73 18456300
25.75 25.799999 25.08 25.129999 25.129999 39199000
25.08 25.48 25.030001 25.209999 25.209999 26957200
25 26.280001 24.719999 26.09 26.09 52297400
26.09 26.17 25.52 25.58 25.58 28585700
25.629999 25.889999 25.280001 25.530001 25.530001 22249300
25.77 26.120001 25.299999 25.42 25.42 35153300
25.83 26.389999 25.700001 26.25 26.25 48195200
26.620001 27.23 26.110001 27.07 27.07 82016800
26.860001 27.799999 26.610001 27.389999 27.389999 64566600
27.190001 27.200001 26.629999 26.85 26.85 27256000
26.58 26.889999 26.42 26.59 26.59 21311100
27.01 27.84 26.9 27.57 27.57 45949400
27.48 28.1 27.25 28.02 28.02 33368500
28 28 27.24 27.4 27.4 28697400
27.16 27.48 26.360001 26.52 26.52 30275400
26.809999 27.110001 26.4 26.92 26.92 27365900
26.65 27.200001 26.389999 26.629999 26.629999 26440600
26.82 26.82 25.15 25.690001 25.690001 39059000
25.620001 25.959999 25.33 25.73 25.73 20380900
25.809999 26.360001 25.700001 25.969999 25.969999 25687600
26.219999 26.33 25.77 25.98 25.98 25191500
25.93 26.4 25.799999 26.110001 26.110001 19729900
26.07 26.4 26 26.139999 26.139999 17150000
26.6 27.620001 26.6 26.85 26.85 33018000
27.16 27.41 26.860001 26.98 26.98 29201100
27.129999 27.85 27.01 27.77 27.77 36245700
27.85 27.92 27.309999 27.43 27.43 64567600
28.01 29.02 27.98 28.969999 28.969999 104257000
29.040001 29.07 28.15 28.309999 28.309999 58506400
28.33 28.459999 27.48 27.57 27.57 43939400
27.549999 27.85 26.85 26.889999 26.889999 41259100
26.879999 27.299999 26.65 27.120001 27.120001 34654900
27.08 27.549999 26.85 27.040001 27.040001 33457200
27.139999 27.299999 26.57 26.68 26.68 30847100
26.6 27.33 26.530001 26.82 26.82 29068800
26.889999 27.280001 26.82 27.07 27.07 24930300
26.92 26.99 26.4 26.6 26.6 30299800
26.48 26.549999 25.9 26.129999 26.129999 35499100
26.4 26.6 26.200001 26.25 26.25 29462700
26.18 26.190001 25.690001 25.76 25.76 42402900
25.870001 26.08 25.59 25.66 25.66 26261300
25.65 25.85 24.92 25.16 25.16 45314500
24.799999 25.530001 24.77 25.059999 25.059999 37663100
24.969999 24.969999 24.08 24.309999 24.309999 58727900
24.540001 24.540001 23.92 24.1 24.1 50079700
23.790001 23.809999 23.26 23.32 23.32 64237800
24.129999 24.780001 23.93 24.549999 24.549999 60733200
24.629999 24.950001 24.27 24.35 24.35 35925000
24.27 24.32 23.709999 23.85 23.85 35733800
23.889999 23.93 23.32 23.52 23.52 34760800
23.35 23.709999 22.790001 22.9 22.9 53819700
22.99 23.09 22.67 22.969999 22.969999 31260700
23.030001 23.4 22.860001 23.290001 23.290001 38699200
24.059999 24.6 23.99 24.33 24.33 58393000
24.030001 24.35 24 24.030001 24.030001 29885900
24.16 24.26 23.58 23.77 23.77 26445800
23.719999 23.83 23.27 23.73 23.73 31189300
23.559999 23.889999 23.26 23.629999 23.629999 30677100
23.91 24.25 23.75 24.02 24.02 33664500
24.09 24.690001 24.08 24.209999 24.209999 36709100
24.200001 25.190001 24.1 24.309999 24.309999 31790600
24.280001 24.75 23.65 23.9 23.9 42765600
24.59 24.700001 24.049999 24.530001 24.530001 45833900
23.950001 24.110001 23.379999 23.940001 23.940001 40626000
24.139999 24.43 24.040001 24.25 24.25 24713200
24.51 24.65 23.99 24.16 24.16 29890300
24.24 24.84 24.209999 24.66 24.66 34694100
24.68 24.98 24.42 24.879999 24.879999 96778900
24.969999 25.059999 24.620001 24.809999 24.809999 20582200
24.700001 24.77 24.299999 24.41 24.41 18394100
24.219999 24.709999 24.15 24.52 24.52 10404400
24.65 24.66 24.200001 24.370001 24.370001 20229500
24.469999 25.040001 24.42 24.709999 24.709999 27064600
25.07 25.49 25.030001 25.48 25.48 30387900
25.58 25.83 25.469999 25.799999 25.799999 26721800
25.959999 26 25.450001 25.809999 25.809999 26777400
25.74 25.93 25.549999 25.91 25.91 16537900
25.93 26.43 25.65 26.280001 26.280001 24234000
26.389999 26.75 26.01 26.32 26.32 30817600
26.370001 26.780001 26.299999 26.65 26.65 21518500
26.75 26.77 26.120001 26.18 26.18 24806900
25.82 26.110001 25.6 25.879999 25.879999 46539700
25.99 26.129999 25.719999 26.049999 26.049999 27526300
26.1 26.299999 25.969999 26.129999 26.129999 28221600
26.32 26.530001 26.049999 26.51 26.51 82635600
33.540001 34.880001 32.75 34.360001 34.360001 365457900
33.77 34.73 33.560001 34.009998 34.009998 136028900
34.07 35.630001 34.009998 35.43 35.43 124718800
35.650002 37.959999 35.32 37.630001 37.630001 173582800
37.959999 38.310001 36.330002 36.799999 36.799999 154828700
37.299999 38.290001 36.919998 37.490002 37.490002 106066500
37.66 38.490002 37.5 38.049999 38.049999 73058500
38.43 39.32 38.25 39.189999 39.189999 79994800
39.110001 39.25 37.939999 38.549999 38.549999 63950800
38.610001 38.939999 37.700001 38.869999 38.869999 68854800
39.130001 39.189999 38.43 38.540001 38.540001 41301000
38.59 38.740002 38.009998 38.5 38.5 43532300
38.200001 38.5 38.099998 38.220001 38.220001 31161000
38.240002 38.32 36.77 37.02 37.02 65379200
36.830002 37.549999 36.619999 36.650002 36.650002 48423900
36.360001 37.07 36.02 36.560001 36.560001 56521100
36.970001 37.490002 36.900002 37.080002 37.080002 45840800
37.43 38.279999 37.139999 37.810001 37.810001 57609600
38.349998 38.580002 37.689999 38.41 38.41 57995200
38.380001 38.849998 38.150002 38.32 38.32 46116900
38.369999 38.75 38.34 38.549999 38.549999 21931200
39 40.630001 38.93 40.549999 40.549999 86442300
40.900002 41.939999 40.619999 41.34 41.34 94162400
40.68 41.200001 39.419998 39.639999 39.639999 72695100
39.959999 40.849998 39.880001 40.549999 40.549999 57918200
40.889999 41.779999 40.799999 41.279999 41.279999 58303400
42.02 42.259998 41.060001 41.290001 41.290001 67735100
41.84 42.16 41.509998 41.869999 41.869999 48774900
42.009998 42.169998 41.439999 41.779999 41.779999 42581900
41.790001 42.77 41.77 42.66 42.66 50035400
43.09 44.610001 42.400002 43.950001 43.950001 117535700
44.360001 44.790001 43.700001 44.040001 44.040001 75794700
44.240002 44.259998 43.23 43.599998 43.599998 54540300
43.389999 45.09 43.110001 45.040001 45.040001 72328300
45.529999 45.619999 44.650002 44.75 44.75 68072300
45.040001 45.080002 43.93 44.310001 44.310001 52765300
44.849998 44.939999 42.43 42.509998 42.509998 70424200
42.5 45.439999 42.43 45.07 45.07 91934600
44.84 45.470001 44.400002 45.23 45.23 79317000
45.509998 46.049999 45.23 45.98 45.98 63972400
46.32 47.599998 45.740002 47.490002 47.490002 115508400
47.279999 47.549999 46.290001 47.189999 47.189999 75177000
48.509998 49.66 48.16 48.450001 48.450001 136716100
49.23 49.540001 48.459999 49.459999 49.459999 87879700
50.009998 50.599998 49.5 50.389999 50.389999 98220100
50.290001 51.279999 49.860001 51.240002 51.240002 81410500
50.139999 51.599998 49.799999 50.23 50.23 100095000
49.970001 51.029999 49.450001 50.419998 50.419998 98114000
50.130001 51.099998 49.950001 50.279999 50.279999 62834000
50.470001 50.720001 49.060001 49.18 49.18 82045000
49.77 51.16 49.57 51.040001 51.040001 74447000
50.73 51.290001 50.400002 50.52 50.52 57204000
50.599998 50.599998 47.080002 47.139999 47.139999 136081000
47.380001 47.84 45.259998 46.77 46.77 147297000
47.869999 49.68 47.830002 49.049999 49.049999 99774000
49.18 49.869999 48.790001 49.110001 49.110001 58428000
48.310001 49.630001 47.91 49.509998 49.509998 68781000
49.990002 51 49.18 49.5 49.5 81167000
50.040001 51.240002 49.900002 51.139999 51.139999 64678000
51.119999 52.220001 50.950001 52.209999 52.209999 71522000
54.18 54.830002 53.599998 54.220001 54.220001 88260000
54.68 54.810001 53.509998 53.849998 53.849998 58235000
54.330002 54.759998 52.200001 52.68 52.68 83204000
51.75 52.25 51.130001 51.900002 51.900002 57207000
52.380001 52.84 51.59 52.450001 52.450001 46775000
53.18 53.240002 51.880001 51.950001 51.950001 45085000
51.540001 51.700001 49.610001 50.23 50.23 73472000
50.73 50.790001 49.25 49.400002 49.400002 102143000
50 50.209999 48.75 49.009998 49.009998 127073000
47.16 52 46.5 50.209999 50.209999 248809000
50.849998 52.09 49.720001 49.75 49.75 95033000
49.369999 49.75 48.02 48.220001 48.220001 80371000
47.790001 50.18 47.509998 50.110001 50.110001 76835000
50.259998 50.450001 48.709999 49.119999 49.119999 67889000
49.240002 49.869999 47.299999 47.560001 47.560001 97128000
47.810001 48.650002 47.25 47.529999 47.529999 70731000
47.040001 47.529999 45.73 46.200001 46.200001 80910000
46 47.369999 45.830002 46.610001 46.610001 68196000
46.23 48.740002 46.060001 48.709999 48.709999 79245000
48.700001 49.57 48.029999 48.990002 48.990002 75117000
49.110001 49.48 48.709999 49.009998 49.009998 42453000
48.470001 48.84 45.799999 45.830002 45.830002 85910000
46.259998 47 45.720001 46.360001 46.360001 75602000
46.610001 47.549999 46.310001 46.43 46.43 53933000
46.990002 47.459999 46.689999 46.700001 46.700001 34886000
47.040001 47.27 45.959999 46.23 46.23 40545000
46.360001 46.650002 44.040001 44.82 44.82 82565000
44.66 46.169998 43.549999 45.889999 45.889999 82016000
45.970001 46.669998 45.529999 46.490002 46.490002 44993000
46.75 47.209999 46.5 47.009998 47.009998 22953900
46.900002 47.540001 46.259998 47.060001 47.060001 50774000
46.75 47.200001 46.290001 46.73 46.73 32086000
46.459999 48.77 46.259998 48.619999 48.619999 60890000
48.150002 48.700001 47.869999 48.34 48.34 43855000
48.98 49.389999 47.709999 47.939999 47.939999 42938000
48.09 48.970001 47.740002 48.84 48.84 36056000
48.639999 50.77 48.540001 50.25 50.25 68479000
50.549999 50.77 49.009998 49.380001 49.380001 65776000
51.049999 52.07 50.66 51.830002 51.830002 92723000
51.66 53.5 51.34 53.32 53.32 82641000
53.25 54.5 52.91 53.810001 53.810001 85119000
54.759998 55.18 54.240002 54.860001 54.860001 78751000
54.860001 55.889999 53.75 55.57 55.57 76003000
54.330002 55.189999 53.950001 55.049999 55.049999 89753200
54.93 55.150002 54.23 55.119999 55.119999 239824000
55.5 58.32 55.450001 57.77 57.77 98297000
58.27 58.580002 56.91 57.959999 57.959999 46617800
58.32 58.380001 57.369999 57.73 57.73 55101000
57.48 57.68 55.25 55.439999 55.439999 60466000
54.93 55.18 53.43 53.709999 53.709999 68307000
54.119999 54.860001 53.91 54.650002 54.650002 43076200
54.830002 55.220001 54.189999 54.709999 54.709999 43195500
55.02 55.650002 54.529999 54.560001 54.560001 38246200
54.419998 57.259998 54.049999 57.200001 57.200001 68852600
57.700001 58.549999 57.220001 57.919998 57.919998 77207400
57.599998 58.41 57.23 58.23 58.23 56682400
58.650002 58.959999 56.650002 57.220001 57.220001 92253300
57.130001 58.299999 57.060001 57.939999 57.939999 42449500
57.91 58.25 55.380001 55.91 55.91 63010900
56.459999 57.779999 56.099998 57.740002 57.740002 37503600
57.98 58.57 57.27 57.599998 57.599998 33663400
57.259998 58.02 56.830002 57.189999 57.189999 34541800
57.299999 57.82 56.07 56.299999 56.299999 40849200
56.599998 58.580002 56.5 58.509998 58.509998 48669200
58.849998 59.310001 57.099998 57.509998 57.509998 61352900
56.369999 56.68 55.689999 56.630001 56.630001 47951800
56.150002 56.419998 54.400002 54.450001 54.450001 55200700
54.73 54.939999 51.849998 53.549999 53.549999 73924100
54.02 55.279999 54 55.139999 55.139999 48191200
54.610001 54.950001 53.189999 53.529999 53.529999 92995600
62.119999 62.5 60.459999 61.080002 61.080002 150178900
60.470001 63.369999 60.169998 62.57 62.57 87794600
63.029999 63.77 60.700001 61.48 61.48 74866600
62.049999 63.139999 61.82 62.75 62.75 45985500
62.740002 63.16 61.27 62.189999 62.189999 51685100
61.459999 62.779999 61.459999 62.16 62.16 42086500
62.27 64.57 62.220001 64.32 64.32 60704300
64.300003 64.489998 63.470001 63.549999 63.549999 43666100
63.75 65 63.349998 64.849998 64.849998 45675600
64.919998 65.059998 64.050003 64.449997 64.449997 47282100
64.18 67.330002 64.050003 67.330002 67.330002 61911700
67.5 67.580002 66.720001 67.089996 67.089996 36694900
66.940002 67.540001 66.07 67.300003 67.300003 43809900
67.050003 69.080002 67 68.059998 68.059998 62087100
67.730003 70.110001 65.730003 69.629997 69.629997 130928900
69.690002 69.959999 68.449997 68.589996 68.589996 70932400
68.739998 71.440002 68.540001 70.779999 70.779999 76620300
70.949997 71 69.449997 69.849998 69.849998 52077000
70.190002 71.220001 68.849998 69.260002 69.260002 55322700
69.339996 70.010002 68.870003 68.940002 68.940002 41653700
69.470001 69.879997 67.379997 68.459999 68.459999 66783700
66.959999 68.050003 66.510002 67.410004 67.410004 56824100
68.660004 68.900002 67.620003 68.800003 68.800003 42013500
69.690002 71.970001 69.620003 71.57 71.57 74567700
71.879997 71.889999 70.25 70.839996 70.839996 46026500
71.080002 71.18 69.470001 69.800003 69.800003 38927000
70.769997 72.150002 70.510002 72.029999 72.029999 59871600
72.5 72.589996 69.959999 70.099998 70.099998 59408300
69.860001 71.349998 69 70.879997 70.879997 46340500
71.290001 71.349998 68.150002 68.830002 68.830002 57091000
68.489998 69.43 67.459999 67.720001 67.720001 48227000
68.18 68.949997 66.620003 68.739998 68.739998 52197000
68.760002 69.599998 68.300003 69.190002 69.190002 40827000
69.169998 69.290001 67.470001 68.239998 68.239998 43981000
68.010002 68.230003 66.82 66.970001 66.970001 44439000
67.529999 67.919998 66.18 67.239998 67.239998 59999900
67.190002 67.360001 63.360001 64.099998 64.099998 85696000
64.889999 66.190002 63.779999 64.889999 64.889999 68786000
64.739998 64.949997 60.369999 60.389999 60.389999 97503900
60.509998 61.900002 57.98 60.970001 60.970001 112650000
61.34 61.950001 59.34 60.009998 60.009998 67052000
60.779999 61.52 59.869999 60.240002 60.240002 53011000
60.459999 62.66 60.240002 62.619999 62.619999 59291000
63.209999 63.91 62.209999 62.720001 62.720001 66277000
62.549999 63.169998 59.130001 59.490002 59.490002 83859000
59.939999 60.200001 56.32 56.75 56.75 125214400
55.900002 58 55.439999 56.950001 56.950001 108488000
57.68 58.709999 57.169998 58.189999 58.189999 78836000
59.630001 62.459999 59.189999 62.41 62.41 100215000
63.080002 63.18 58.68 59.16 59.16 114988000
57.599998 60.310001 57.310001 58.529999 58.529999 91452000
60.09 60.450001 57.779999 58.889999 58.889999 72325000
59.290001 59.68 55.880001 59.09 59.09 108623000
59.790001 60.189999 57.740002 59.720001 59.720001 78774000
59.299999 60.580002 58.720001 58.939999 58.939999 88040000
59.459999 61.240002 59.150002 61.240002 61.240002 60364000
62.650002 63.439999 62.220001 63.029999 63.029999 60631000
63.450001 63.48 61.259998 61.360001 61.360001 95908700
63.599998 63.650002 59.77 60.869999 60.869999 138769000
59.970001 60.009998 57.57 57.709999 57.709999 92502000
58.049999 58.310001 54.66 56.139999 56.139999 107758000
56.09 58.279999 55.84 58.150002 58.150002 75557000
57.580002 59.849998 57.16 59.779999 59.779999 76093000
60.43 62.279999 60.209999 61.150002 61.150002 82429000
61.299999 61.889999 60.18 60.459999 60.459999 54189000
59.669998 61.349998 59.18 61.220001 61.220001 46057000
60.98 61.150002 58.490002 58.529999 58.529999 55901000
58.77 59.299999 56.259998 57.389999 57.389999 78587000
57.23 58.82 56.5 56.759998 56.759998 61251000
56.849998 57.650002 56.380001 57.240002 57.240002 52584000
57.98 59.900002 57.98 59.830002 59.830002 48575000
59.66 60.889999 59.509998 59.830002 59.830002 48525000
59.529999 60.450001 58.950001 59.23 59.23 47429000
59.259998 59.380001 57.52 57.919998 57.919998 56814000
58.310001 58.450001 57.310001 58.02 58.02 47933000
57.889999 59.560001 57.57 59.209999 59.209999 43034000
59.5 60.189999 58.18 58.560001 58.560001 53931000
58.560001 60.5 58.25 60.490002 60.490002 58992000
60.939999 61.48 60.400002 60.52 60.52 54200000
60.41 61.450001 60.150002 61.349998 61.349998 38294000
61.619999 63.509998 61.57 63.48 63.48 55682000
63.389999 64.139999 62.619999 63.509998 63.509998 47795000
63.84 64.300003 63.509998 63.830002 63.830002 42700000
63.950001 64.169998 62.560001 63.299999 63.299999 45253500
63.23 63.59 62.049999 63.080002 63.080002 35996000
62.619999 63.419998 62.32 62.869999 62.869999 32217000
62.450001 63.59 62.07 63.34 63.34 36514000
63.66 64.360001 62.82 63.189999 63.189999 47352000
63.369999 63.48 62.150002 62.5 62.5 42442000
62.400002 63.34 61.790001 62.880001 62.880001 37617000
63.529999 65.82 63.5 65.769997 65.769997 69338000
65.32 65.800003 64.900002 65.779999 65.779999 44242000
65.849998 66.470001 64.059998 64.290001 64.290001 55730000
64.699997 64.970001 63.830002 64.5 64.5 29419000
64.160004 64.879997 63.75 64.190002 64.190002 31046000
64.099998 64.879997 63.93 64.400002 64.400002 27715000
64.489998 65.75 64.050003 65.599998 65.599998 35570000
65.459999 65.580002 64.209999 64.339996 64.339996 34245000
64.459999 64.809998 63.349998 64.5 64.5 46466000
64.32 65.660004 64.220001 65.370003 65.370003 34560000
65.360001 67.169998 65.269997 65.720001 65.720001 57335000
65.580002 67.480003 65.57 67.440002 67.440002 44308000
68 68 66.900002 67.129997 67.129997 47714000
67.309998 67.699997 66.839996 67.599998 67.599998 46461000
67.459999 67.919998 67.129997 67.290001 67.290001 27102800
67.580002 68.440002 67.389999 68.059998 68.059998 33243000
68.040001 68.300003 65.790001 66.449997 66.449997 41895000
66.860001 67 65.760002 66.290001 66.290001 25203200
66.300003 66.57 65.120003 65.290001 65.290001 28745000
65.059998 65.559998 62.209999 62.759998 62.759998 68926000
63.41 65.120003 63.150002 64.970001 64.970001 51432000
63.310001 65.339996 63.049999 64.870003 64.870003 44422000
65.279999 66.589996 64.790001 66.339996 66.339996 39212000
67.129997 68.169998 66.900002 67.900002 67.900002 38537000
67.959999 68.089996 66.260002 67.169998 67.169998 44213200
67.540001 67.940002 67.07 67.660004 67.660004 29541600
67.029999 67.849998 66.040001 66.410004 66.410004 38188000
66.800003 68.459999 66.160004 68.419998 68.419998 42456000
68.809998 69.959999 68.5 69.400002 69.400002 49539000
69.760002 69.769997 68.610001 69.269997 69.269997 40398000
69.739998 71.330002 69.610001 71.290001 71.290001 78435000
75.959999 76.739998 74.510002 74.980003 74.980003 124168000
74.989998 75.669998 74.660004 75.190002 75.190002 45917000
75.169998 75.5 73.849998 74.919998 74.919998 41725000
74.720001 74.919998 73.419998 73.709999 73.709999 41324000
74.209999 75.190002 74.129997 74.68 74.68 36853000
74 74.169998 72.440002 72.650002 72.650002 43992000
72.220001 73.220001 71.550003 72.360001 72.360001 43535000
72.360001 73.879997 72.360001 73.510002 73.510002 30777000
73.199997 73.589996 72.18 72.690002 72.690002 34986000
72.019997 73.720001 71.790001 72.470001 72.470001 30986000
73 74 72.699997 73.169998 73.169998 38141000
73.400002 73.43 72.559998 73.059998 73.059998 27202000
73.459999 73.910004 73.059998 73.440002 73.440002 24591000
73.089996 73.330002 72.220001 72.830002 72.830002 27419000
73.120003 74.25 73.050003 73.769997 73.769997 29266000
73.970001 74.379997 73.690002 74.300003 74.300003 22207000
74.32 74.650002 73 73.629997 73.629997 38846600
74 74.720001 73.959999 74.589996 74.589996 23974000
74.809998 75.580002 74.510002 75.290001 75.290001 26679000
74.970001 75.18 74.620003 74.809998 74.809998 22917000
74.919998 75.190002 74.410004 74.57 74.57 20102000
74.339996 74.730003 73.57 74.57 74.57 20897000
74.940002 75.279999 74.790001 75.019997 75.019997 19734000
75 75.989998 74.730003 75.959999 75.959999 23993000
75.269997 75.489998 74.459999 74.629997 74.629997 36323000
74 74.43 73.730003 73.860001 73.860001 21947000
74.300003 74.82 74.010002 74.82 74.82 26241000
75.010002 76.699997 74.82 76.68 76.68 34979000
77.139999 77.480003 75.599998 75.830002 75.830002 32389000
75.889999 76.93 75.529999 75.949997 75.949997 26676000
76.099998 77.379997 75.599998 77.260002 77.260002 29476000
77.260002 78.169998 77.010002 77.889999 77.889999 28183000
77.589996 78.169998 76.199997 76.669998 76.669998 28882000
76.519997 77.949997 76.510002 77.43 77.43 29909000
77.129997 78.360001 77.050003 77.919998 77.919998 32219000
78.019997 78.300003 77.099998 77.480003 77.480003 26676800
77.150002 77.25 73.43 74.580002 74.580002 49679000
73.519997 76.230003 73.07 76.080002 76.080002 37742000
75.959999 77.25 75.57 76.43 76.43 28693000
76.769997 77.330002 76.519997 77 77 23031000
77.400002 78.300003 76.440002 77.910004 77.910004 76671000
77 77.529999 75.949997 76.800003 76.800003 31961000
76.330002 78.629997 76.040001 78.290001 78.290001 36814000
78.099998 78.620003 77.510002 78.540001 78.540001 30680000
78.599998 78.940002 77.129997 77.220001 77.220001 37533000
77.589996 78.839996 77.330002 78.790001 78.790001 28872000
78.120003 79.199997 77.910004 79 79 34031000
79.349998 79.709999 78.599998 79.040001 79.040001 35899000
78.779999 78.82 75.900002 76.550003 76.550003 55090000
76.57 77.480003 75.639999 77.080002 77.080002 36488000
77.760002 78.059998 77.260002 77.440002 77.440002 23340000
77.190002 77.889999 76.849998 77.559998 77.559998 25729000
77.050003 77.949997 76.239998 76.290001 76.290001 25317000
76.18 77.709999 75.099998 77.519997 77.519997 32976000
77.279999 77.760002 75.849998 75.910004 75.910004 32487000
75.589996 76.5 72.760002 72.910004 72.910004 52146000
73.230003 74.779999 72.519997 72.989998 72.989998 43938000
74 74.18 72.050003 73.589996 73.589996 50299000
71.690002 73.800003 70.32 73.209999 73.209999 61528000
70.790001 73.349998 70.580002 72.629997 72.629997 53529000
74.230003 76 73.75 75.949997 75.949997 76342000
75.599998 77.089996 75.379997 76.949997 76.949997 34701000
77.559998 78.739998 77.150002 78.690002 78.690002 32252000
78.82 79.849998 78.010002 78.370003 78.370003 41862000
79.379997 80.629997 79.010002 80.040001 80.040001 35056000
80.199997 80.82 79.32 80.669998 80.669998 32248000
80.739998 80.800003 79.760002 80.279999 80.279999 30169000
80.18 81.160004 79.57 80.769997 80.769997 74212000
75.449997 76.879997 74.779999 75.860001 75.860001 106120000
75.050003 75.349998 72.900002 74.110001 74.110001 83270000
74.93 75.699997 74.449997 74.989998 74.989998 44544000
75.470001 75.519997 73.699997 73.879997 73.879997 40727000
74.230003 75.769997 73.650002 75.760002 75.760002 39326000
76.510002 76.800003 74.419998 74.830002 74.830002 35913000
74.889999 75.599998 74.309998 75.260002 75.260002 21383000
75.389999 75.860001 75.019997 75.599998 75.599998 20774000
75.360001 75.480003 74.610001 75 75 21575100
74.949997 74.980003 74.029999 74.610001 74.610001 18715700
74.279999 75.139999 73.540001 74.720001 74.720001 26536600
74.739998 75.239998 73.639999 74.25 74.25 26448500
74.269997 74.93 74.040001 74.879997 74.879997 19476900
74.879997 75.660004 73.879997 74.239998 74.239998 28701200
74.449997 74.800003 73.900002 74.339996 74.339996 20690500
74.010002 74.540001 73.110001 73.330002 73.330002 25441200
72.800003 73.989998 72.510002 73.599998 73.599998 19154900
74.5 74.5 73.5 73.75 73.75 23060400
73.540001 74.349998 73.349998 74.010002 74.010002 22103800
74.209999 75.739998 74.129997 75.629997 75.629997 32250200
75.529999 77.779999 75.510002 77.620003 77.620003 32695300
77.669998 78.269997 77.230003 77.699997 77.699997 15992000
77.260002 77.309998 74.800003 75.099998 75.099998 31789900
75.330002 75.910004 75.040001 75.459999 75.459999 16773900
75.379997 75.730003 74.400002 74.879997 74.879997 16689900
74.830002 75.550003 74.660004 75.239998 75.239998 14362800
75.800003 76.760002 75.360001 76.360001 76.360001 24306400
76.18 77.25 75.400002 76.519997 76.519997 25733900
75.199997 76.93 74.779999 76.839996 76.839996 25358600
76.650002 77.550003 76.07 76.18 76.18 32210500
76.519997 78.519997 76.480003 77.730003 77.730003 33462100
77.160004 78.879997 77.019997 77.830002 77.830002 28091600
78.459999 78.580002 76.559998 76.989998 76.989998 29396500
76.190002 77.389999 74.589996 74.690002 74.690002 31554600
75.010002 76.410004 74.900002 76.110001 76.110001 29203900
76.889999 78.400002 76.510002 78.400002 78.400002 34222100
78.75 80 78.330002 79.879997 79.879997 43335000
80.080002 81.889999 80 81.449997 81.449997 31395800
82.019997 82.169998 80.400002 80.610001 80.610001 19865800
81.029999 81.43 80.75 80.769997 80.769997 7685500
81.019997 81.279999 80.510002 80.779999 80.779999 10647400
80.489998 80.959999 79.709999 80.019997 80.019997 14134700
79.849998 80.589996 79.099998 79.220001 79.220001 14370800
79.540001 79.800003 77.860001 78.019997 78.019997 19935400
78.580002 78.93 77.699997 78.449997 78.449997 18177500
77.980003 79.25 76.860001 77.190002 77.190002 26452200
77.230003 77.589996 75.360001 76.150002 76.150002 27399300
76.760002 77.360001 75.82 76.150002 76.150002 22045300
76.739998 78.230003 76.080002 78.18 78.18 23961000
78.199997 78.620003 77.199997 77.739998 77.739998 21157000
77.839996 78 76.209999 76.720001 76.720001 19190200
77.230003 78.080002 75.849998 76.449997 76.449997 25179600
76.419998 77.199997 76.029999 76.279999 76.279999 25741000
76.400002 76.57 73.540001 74.050003 74.050003 34134000
74.040001 75.32 73.839996 75.18 75.18 21791500
75.720001 76.309998 74.82 76.239998 76.239998 22821600
76.160004 77.300003 75.849998 76.739998 76.739998 25096700
77.169998 77.75 76.68 77.650002 77.650002 19519500
77.650002 78.190002 77.040001 77.830002 77.830002 16746500
77.980003 78.470001 77.290001 77.5 77.5 19260800
76.709999 76.879997 75.629997 75.779999 75.779999 20110000
76.900002 77.639999 76 76.239998 76.239998 53306400
76.849998 78.019997 74.209999 78 78 61293500
78 78.160004 75.75 75.910004 75.910004 42649500
76.110001 76.139999 73.75 74.989998 74.989998 41955300
75.190002 75.580002 73.860001 75.400002 75.400002 26957700
75.089996 76.349998 75.010002 75.629997 75.629997 20277400
75.709999 75.980003 75.209999 75.610001 75.610001 15062600
75.68 75.699997 74.25 74.470001 74.470001 21211000
74.050003 74.830002 73.449997 74.440002 74.440002 16194300
74.849998 75.339996 74.5 75.190002 75.190002 15811300
75.089996 76.75 75.029999 76.510002 76.510002 20877400
76.860001 76.870003 75.889999 76.230003 76.230003 17235000
76.459999 76.480003 75.5 75.739998 75.739998 18621900
75.300003 76.910004 75.080002 75.599998 75.599998 25254400
75.940002 76.900002 75.449997 76.709999 76.709999 22426400
76.989998 79.839996 76.949997 79.419998 79.419998 45851200
79.550003 80.339996 79.199997 79.900002 79.900002 36931700
79.959999 80.190002 78.379997 78.839996 78.839996 24139100
78.5 79.480003 78.099998 78.449997 78.449997 18897100
78.5 80.199997 78.5 79.559998 79.559998 25593800
79.879997 81.370003 79.720001 80.410004 80.410004 31111900
80.68 81.230003 78.620003 78.970001 78.970001 30739200
79 79.860001 78.519997 79.75 79.75 21662500
79.610001 79.699997 78.519997 79.599998 79.599998 18635000
79.300003 81.150002 78.849998 80.900002 80.900002 28126700
81.230003 81.989998 81.050003 81.209999 81.209999 27825700
80.900002 81.330002 79.830002 80.010002 80.010002 24488600
79.68 79.910004 78.629997 79.440002 79.440002 18925100
78.5 79.260002 77.550003 77.550003 77.550003 23067100
77.800003 78.43 77.260002 77.57 77.57 20215700
78.099998 79.050003 77.910004 78.93 78.93 16093300
78.599998 79.379997 77.68 78.050003 78.050003 18557300
77.959999 78.120003 77.360001 78.07 78.07 19305400
78.360001 79.779999 78.339996 79.360001 79.360001 22170000
79.25 81.239998 79.169998 80.910004 80.910004 36912400
81.120003 83 81 82.75 82.75 42099500
83.389999 84.599998 83.07 83.800003 83.800003 44466300
83.919998 84.959999 83.300003 84.43 84.43 27357300
84.709999 86.07 84.519997 85.309998 85.309998 32576500
85.5 85.519997 82.919998 82.919998 82.919998 37436100
82.720001 83.769997 82.139999 83.010002 83.010002 32794800
83.379997 83.949997 82.879997 83.300003 83.300003 18372600
83.809998 84.339996 82.410004 83.199997 83.199997 24527700
82.900002 83.5 82.209999 82.220001 82.220001 19734300
82.5 82.720001 80.870003 81.669998 81.669998 22058200
82.25 82.559998 81.440002 81.559998 81.559998 19664100
80.800003 82.809998 80.800003 82.440002 82.440002 19062900
82.650002 83.419998 82.220001 82.32 82.32 17467000
82.629997 83.099998 81.839996 82.279999 82.279999 18966700
82.5 82.800003 81.709999 82.169998 82.169998 15927300
82.209999 82.610001 81.910004 82.040001 82.040001 12529700
81.93 83.940002 81.919998 83.010002 83.010002 26883100
83.169998 83.690002 82.440002 83.519997 83.519997 19634200
83.550003 83.660004 82.269997 82.709999 82.709999 22390900
82.470001 83.07 82.150002 82.309998 82.309998 13769700
81.480003 82.110001 80.370003 80.779999 80.779999 24215000
81.540001 83.150002 81.239998 83.089996 83.089996 28796800
84 84.489998 83.540001 83.620003 83.620003 27171900
84.32 84.739998 83.650002 84.629997 84.629997 45548000
84.099998 85.589996 82.410004 82.410004 82.410004 73728100
82.769997 82.940002 81.480003 81.529999 81.529999 29660400
81.870003 82.93 81.629997 81.910004 81.910004 25446000
81.830002 81.900002 80.230003 80.68 80.68 23775300
80.010002 81.389999 79.519997 80.470001 80.470001 26430300
80.010002 80.959999 78.32 78.769997 78.769997 28999000
79.239998 79.760002 78.110001 78.989998 78.989998 24136400
79.330002 79.690002 78.629997 78.809998 78.809998 14692000
78.550003 78.800003 77.220001 77.559998 77.559998 22311300
77.970001 78.809998 77.050003 78.099998 78.099998 28663000
78 78.940002 77.559998 78.43 78.43 19749400
79.099998 79.230003 78.029999 78.510002 78.510002 19943600
78.480003 79.029999 77.93 78.010002 78.010002 18874100
77.870003 77.889999 76.790001 77.459999 77.459999 21285300
77.720001 78.529999 77.650002 78.440002 78.440002 21512300
78.940002 81.849998 78.669998 81.370003 81.370003 49438000
81.410004 81.519997 80.18 80.419998 80.419998 27069900
80.330002 81.379997 80.230003 80.879997 80.879997 21613700
81.25 81.690002 80.550003 80.629997 80.629997 17955400
80.470001 81.099998 79.459999 80.550003 80.550003 23056900
80.190002 80.919998 80.080002 80.480003 80.480003 13402700
80.349998 81.309998 80.25 80.540001 80.540001 19567900
80.43 80.599998 79.080002 79.330002 79.330002 16321300
79.599998 80.660004 79.43 80.550003 80.550003 14160900
80.25 81.07 80 80.150002 80.150002 11982000
79.949997 80.07 78.879997 79.190002 79.190002 16134600
79.300003 80.379997 78.660004 80.290001 80.290001 18119000
79.760002 81.349998 79.559998 80.440002 80.440002 18923300
81.349998 82.529999 81.25 82.440002 82.440002 31594700
82.139999 82.949997 81.510002 82.050003 82.050003 20863900
81.870003 82.459999 81.510002 82.139999 82.139999 16143100
81.82 82 80.129997 80.669998 80.669998 16915500
80.599998 81.190002 79.32 80.669998 80.669998 16497500
80.830002 82.599998 80.809998 82.160004 82.160004 21531200
82.309998 82.900002 81.360001 81.830002 81.830002 18656800
81.370003 82.089996 81.199997 81.529999 81.529999 11417900
80.550003 80.93 80.07 80.709999 80.709999 18805100
80.82 81.510002 80.449997 81.059998 81.059998 13693700
81.760002 82.220001 81.339996 81.790001 81.790001 18350300
81.639999 83.190002 81.57 82.910004 82.910004 26782600
82.830002 82.980003 82.120003 82.510002 82.510002 23353200
83.410004 84.970001 83.309998 84.739998 84.739998 29383100
84.959999 87.970001 84.760002 87.879997 87.879997 50667900
87.660004 89.25 87.449997 88.860001 88.860001 41370200
89.260002 89.400002 87.839996 87.980003 87.980003 27302000
88.120003 88.339996 86.830002 88.010002 88.010002 38214600
86.610001 87.5 85.730003 85.800003 85.800003 35957900
86.599998 86.699997 85.57 85.769997 85.769997 23016500
86.769997 87.949997 86.489998 86.910004 86.910004 25260000
87.400002 87.440002 86.339996 87.290001 87.290001 16908800
86.489998 88.190002 86.389999 87.550003 87.550003 24635900
87.800003 87.849998 85.230003 87.220001 87.220001 33059900
86.290001 86.75 85.449997 85.650002 85.650002 24399300
86.730003 87.599998 85.650002 85.879997 85.879997 23144200
87.349998 88.220001 86.769997 87.949997 87.949997 23245900
88.660004 90.220001 88.419998 90.099998 90.099998 29976700
90.459999 90.800003 89.650002 89.68 89.68 26627800
90 90.989998 89.419998 89.760002 89.760002 30886600
90.279999 90.860001 89.769997 90.849998 90.849998 21804100
92.550003 95.389999 92.540001 94.970001 94.970001 54001600
95.849998 98.599998 95.360001 97.910004 97.910004 54860500
98.949997 99.239998 97.139999 98.389999 98.389999 39453300
96.739998 97.580002 95.919998 97.040001 97.040001 28299500
96.959999 97.449997 94.809998 95.440002 95.440002 29418800
97.349998 97.760002 95.879997 96.949997 96.949997 33444900
96.580002 96.610001 93.830002 94.169998 94.169998 38585400
94.839996 95.559998 93.309998 95.290001 95.290001 35236000
96.32 97.279999 94.739998 96.989998 96.989998 64648300
94.910004 95.809998 91.800003 95.209999 95.209999 86211300
94.949997 96.330002 93.949997 94.010002 94.010002 46509000
93.529999 95.080002 92.800003 94.139999 94.139999 29343100
93.790001 94.730003 93.330002 94.059998 94.059998 20136000
95.25 97.089996 95.18 96.440002 96.440002 29813200
97.18 98.739998 94.419998 95.120003 95.120003 42271300
95.379997 95.400002 93.610001 94.300003 94.300003 23199100
95.68 95.900002 93.629997 94.150002 94.150002 21624200
93.730003 94.760002 92.900002 93.620003 93.620003 22491000
92.699997 94.440002 91.190002 94.190002 94.190002 27050500
94.050003 94.730003 93.349998 93.43 93.43 17451800
93.540001 94.720001 93.209999 94.419998 94.419998 15929700
94.419998 94.459999 93.389999 93.93 93.93 18313500
94.080002 95.849998 94.040001 95.169998 95.169998 22278800
94.629997 96.099998 94.160004 95.309998 95.309998 23156500
93.540001 94.769997 90.459999 90.559998 90.559998 44598200
87.519997 89.18 85.610001 86.059998 86.059998 62778700
77.029999 82.089996 72 82.089996 82.089996 83710700
86.949997 87.669998 83 83 83 52021200
85.949997 87.459999 83.260002 87.190002 87.190002 45124300
89.099998 90.059998 87.190002 89.730003 89.730003 42431400
89.879997 91.480003 89.790001 91.010002 91.010002 33215900
90.599998 91.050003 88.889999 89.43 89.43 32850700
86.849998 89.389999 86.5 87.230003 87.230003 36097400
88.809998 89.889999 87.629997 89.889999 89.889999 27190500
89.760002 89.82 87.730003 88.150002 88.150002 27048200
87.199997 88.389999 86.699997 88.260002 88.260002 27328700
89.690002 90.239998 88.830002 89.529999 89.529999 27012500
90.779999 91.980003 90.169998 90.440002 90.440002 32551100
90.07 92.059998 89.629997 91.980003 91.980003 26437400
91.68 92.080002 91.129997 92.050003 92.050003 21185000
92.309998 92.620003 91.599998 92.309998 92.309998 20127900
92.370003 93.25 91.790001 92.900002 92.900002 18859400
92.900002 93.599998 92.629997 93.449997 93.449997 16321200
93.370003 95.510002 92.900002 94.339996 94.339996 27841800
93.199997 95.190002 93.050003 94.400002 94.400002 62300000
94.620003 96.489998 94.519997 95.550003 95.550003 28790000
93.769997 94.68 91.919998 92.959999 92.959999 36888900
93.400002 94.32 92.800003 93.970001 93.970001 21701400
93.059998 94.769997 92.239998 94.410004 94.410004 29106000
95.790001 95.849998 92.059998 92.769997 92.769997 28961600
92.080002 92.290001 88.18 89.209999 89.209999 41199900
89.099998 90.059998 85.720001 86.669998 86.669998 42281800
88.440002 90.019997 88.010002 89.900002 89.900002 36169100
90.050003 90.949997 88.360001 90.949997 90.949997 29283700
88.900002 92.199997 88.370003 92.07 92.07 37881700
92.940002 94.269997 92.660004 94.010002 94.010002 27292500
94.080002 94.169998 92.339996 92.800003 92.800003 22172800
93.110001 93.660004 91.370003 92.400002 92.400002 24129300
91.889999 93.220001 90.470001 92.470001 92.470001 27290500
92.900002 93.739998 92.239998 93.239998 93.239998 20012900
93.32 94.599998 92.669998 94.260002 94.260002 18449600
93.660004 95.370003 93.550003 94.120003 94.120003 19480300
94.080002 95.199997 93.610001 94.07 94.07 19253400
94.989998 96.300003 94.900002 95.959999 95.959999 27557500
96.18 97.589996 95.349998 97.540001 97.540001 25412900
97.18 98.57 96.919998 98.470001 98.470001 23729900
98.730003 99.589996 96.559998 97 97 30700500
97.370003 98.18 96.470001 97.110001 97.110001 21917800
97.790001 99.730003 97.550003 99.669998 99.669998 26392100
101.910004 102.849998 100.160004 102.190002 102.190002 42809700
102.199997 103.809998 101.550003 103.769997 103.769997 25961200
102.940002 104.099998 102.400002 103.699997 103.699997 23795500
103.900002 104.480003 102.919998 104.199997 104.199997 24081500
103.959999 105.120003 103.519997 104.879997 104.879997 20316700
104.510002 104.720001 101.650002 101.970001 101.970001 33487100
101.720001 103.470001 101.18 103.309998 103.309998 24003900
103.220001 103.650002 102.400002 102.580002 102.580002 21242300
103.190002 104.139999 102.480003 103.940002 103.940002 43469300
108.800003 110.650002 107.949997 108.760002 108.760002 63232900
108.040001 108.739998 105.910004 107.099998 107.099998 35084300
107 108.25 105.860001 106.489998 106.489998 26383500
105.959999 108.150002 105.239998 107.910004 107.910004 25031700
108.269997 109.870003 107.110001 109.010002 109.010002 25057100
108.480003 109.389999 108 108.019997 108.019997 20924700
107.709999 108.25 103.830002 103.949997 103.949997 30278400
103.32 104.169998 100.470001 104.040001 104.040001 49309200
104.620003 106.199997 104.139999 105.129997 105.129997 26807200
105.800003 107.879997 105.389999 107.769997 107.769997 23836500
107.360001 107.730003 105.949997 106.260002 106.260002 25520600
106.839996 107.870003 106.620003 107.32 107.32 22129600
107.190002 107.470001 106.080002 106.949997 106.949997 19897200
106 106.489998 104.389999 105.739998 105.739998 23577300
106.330002 106.599998 105.099998 105.410004 105.410004 15150800
105.779999 105.959999 104.860001 105.449997 105.449997 5913100
105.839996 106.099998 103.75 104.239998 104.239998 20383200
104.830002 107.150002 104.5 107.120003 107.120003 22781900
107 107.919998 105.790001 106.07 106.07 24429100
106.269997 106.849998 103.349998 104.379997 104.379997 23236500
104.809998 107.730003 104.110001 106.18 106.18 21224700
106.480003 106.830002 104.660004 105.610001 105.610001 15474900
104 106.910004 103.949997 106.489998 106.489998 20401800
106.18 106.440002 103.550003 104.599998 104.599998 23517300
105.050003 106.400002 104.410004 105.419998 105.419998 17414500
104.150002 104.339996 101.910004 102.120003 102.120003 26427700
102.290001 104.739998 101.459999 104.660004 104.660004 24648100
105.300003 105.800003 104.279999 104.550003 104.550003 21764300
105.370003 107.089996 104.190002 106.790001 106.790001 22680500
107.489998 107.75 106.129997 106.220001 106.220001 21675700
106.080002 106.589996 103.970001 104.040001 104.040001 35994200
104.910004 105.150002 103.599998 104.769997 104.769997 16138800
105.220001 105.660004 104.809998 105.510002 105.510002 14597100
105.889999 106.110001 103.860001 104.629997 104.629997 19599700
104.739998 105.32 104.5 105.019997 105.019997 6501800
105.019997 105.980003 104.529999 105.93 105.93 13069700
106.419998 107.739998 106.25 107.260002 107.260002 17179900
107 107.25 106.059998 106.220001 106.220001 13115000
106 106.169998 104.620003 104.660004 104.660004 18298700
101.949997 102.239998 99.75 102.220001 102.220001 37912400
102.889999 103.709999 101.669998 102.730003 102.730003 23258200
101.129997 103.769997 100.900002 102.970001 102.970001 25096200
100.5 101.43 97.300003 97.919998 97.919998 45172900
99.879997 100.5 97.029999 97.330002 97.330002 35402300
97.910004 98.599998 95.389999 97.510002 97.510002 29932400
99 99.959999 97.550003 99.370003 99.370003 28395400
100.580002 100.580002 95.209999 95.440002 95.440002 33410600
95.849998 98.870003 92.449997 98.370003 98.370003 48658600
93.980003 96.379997 93.540001 94.970001 94.970001 45935600
96.529999 97.419998 93.919998 95.260002 95.260002 30998300
92.830002 95 89.370003 94.349998 94.349998 59051400
94.910004 95.989998 92.620003 94.160004 94.160004 30518900
96.410004 98.07 95.489998 97.940002 97.940002 30495400
98.720001 99.480003 96.93 97.010002 97.010002 32482000
97.760002 97.879997 95.660004 97.339996 97.339996 26877100
97.790001 97.849998 94.230003 94.449997 94.449997 58699400
107.199997 110.339996 104.809998 109.110001 109.110001 107475300
108.989998 112.839996 108.839996 112.209999 112.209999 62739500
112.269997 115.720001 112.010002 115.089996 115.089996 46132700
114.800003 117.589996 113.199997 114.610001 114.610001 59778600
115.269997 115.339996 109.75 112.690002 112.690002 56919300
111.800003 111.940002 109.25 110.489998 110.489998 38890200
109.510002 109.580002 103.18 104.07 104.07 76894700
100.410004 102.68 97.459999 99.75 99.75 71229700
97.139999 102.400002 96.82 99.540001 99.540001 62709000
101.550003 103.25 100.239998 101 101 45179400
99.599998 105.110001 98.879997 101.910004 101.910004 43670600
103.739998 104.239998 101.089996 102.010002 102.010002 36176800
103.800003 103.93 100.239998 101.610001 101.610001 45687200
102.019997 105.720001 100.400002 105.199997 105.199997 44073400
105.800003 106 103.029999 103.470001 103.470001 29593500
102.550003 105.019997 102.059998 104.57 104.57 32404500
105.489998 108.25 105.339996 107.160004 107.160004 35709700
106.849998 107.470001 105.120003 105.459999 105.459999 25319300
104.209999 106.949997 102.739998 106.879997 106.879997 34412400
107.110001 108.07 105.610001 108.07 108.07 29906300
108.699997 109.449997 107.160004 107.919998 107.919998 26686200
107.599998 108.910004 106.75 106.919998 106.919998 32779000
107.830002 109.82 107.599998 109.82 109.82 26817300
109.68 110.550003 108.769997 109.949997 109.949997 25670200
110.25 110.300003 108.540001 109.580002 109.580002 21353100
110.050003 110.050003 107.93 108.389999 108.389999 24938900
108.07 108.07 104.720001 105.730003 105.730003 31436400
104.779999 107.370003 104.400002 105.93 105.93 25617000
106.699997 107.510002 105.489998 107.510002 107.510002 20493300
107.910004 108.660004 105.769997 107.32 107.32 24854300
108.480003 109.419998 107.919998 109.410004 109.410004 20697600
109.279999 110.330002 108.769997 109.889999 109.889999 17249400
109.110001 110.830002 108.839996 110.669998 110.669998 17618500
110.489998 112.5 110.099998 112.18 112.18 24744800
112.150002 112.690002 110.730003 111.019997 111.019997 24241200
111.559998 112.419998 110.269997 111.449997 111.449997 36256900
111.660004 112.370003 111.029999 111.849998 111.849998 18448000
111.360001 112.879997 111.169998 112.25 112.25 19001100
112.010002 113.190002 112 112.540001 112.540001 18562000
112.129997 113.089996 111.68 113.050003 113.050003 17839100
113.32 114.589996 112.949997 113.690002 113.690002 21351800
113.830002 116.32 113.639999 116.139999 116.139999 29825300
116.730003 116.989998 114.360001 114.699997 114.699997 33235200
114.699997 115.010002 113.769997 114.099998 114.099998 21207500
113.75 116.169998 113.349998 116.059998 116.059998 24760500
114.07 114.550003 111.610001 112.550003 112.550003 48487900
112.110001 113.32 111.900002 112.220001 112.220001 22962400
112.470001 113.809998 112.419998 113.709999 113.709999 20814600
113.790001 114.889999 113.07 113.639999 113.639999 20714500
114.25 114.330002 109.900002 110.629997 110.629997 48497800
110.699997 110.910004 108.769997 108.989998 108.989998 39762300
109.339996 111.160004 108.989998 110.610001 110.610001 26248100
112.230003 112.650002 106.519997 110.510002 110.510002 88227400
110.620003 112.040001 110.260002 110.839996 110.839996 28473300
110.790001 110.970001 109.199997 109.639999 109.639999 20922800
109.739998 110.809998 109.199997 110.449997 110.449997 21092700
111.099998 112.449997 109.160004 112.290001 112.290001 30210500
112.43 113.269997 111.559998 112.419998 112.419998 21027900
112.550003 114.040001 112.309998 113.440002 113.440002 20875200
111.209999 111.75 109.010002 110.559998 110.559998 38458200
109.870003 110.669998 109.07 110.099998 110.099998 21017900
110.489998 110.5 108.150002 108.760002 108.760002 22521500
107.940002 108.940002 106.309998 108.889999 108.889999 52213100
119.580002 120.790001 116.230003 116.730003 116.730003 87110100
116.82 117.839996 115.839996 117.580002 117.580002 37140600
117.830002 118.730003 116.57 118.57 118.57 28095200
117.519997 118.160004 117.019997 117.43 117.43 24117500
116.610001 118.300003 116.57 118.059998 118.059998 23448400
118.040001 118.980003 117.25 117.809998 117.809998 22056700
117.160004 119.639999 117.110001 119.489998 119.489998 26216200
119.540001 120.279999 118.900002 119.239998 119.239998 21138100
119.620003 120.5 119 120.5 120.5 23220000
120.410004 121.080002 119.419998 119.519997 119.519997 22038400
119.980003 120.839996 118.900002 120.279999 120.279999 22035500
120.379997 120.639999 119.68 119.809998 119.809998 18124300
119.379997 119.610001 117.349998 118.669998 118.669998 31247800
118.82 119.010002 117.199997 117.349998 117.349998 21328600
116.800003 118.269997 116.730003 117.650002 117.650002 21642300
117.050003 117.489998 115.879997 116.809998 116.809998 20544100
116.959999 117.989998 116.949997 117.349998 117.349998 18944800
117.419998 117.599998 115.940002 115.970001 115.970001 20441000
116.239998 117.730003 116.120003 117.699997 117.699997 20183600
118.129997 118.669998 117.379997 117.889999 117.889999 20019800
118.239998 119.760002 117.919998 119.470001 119.470001 18481300
119.559998 119.849998 119.010002 119.379997 119.379997 13464400
119.459999 120.099998 118.120003 118.809998 118.809998 23547600
118.5 119.080002 117.82 118.779999 118.779999 15029500
118.690002 119.440002 118.220001 118.93 118.93 13228300
118.980003 118.980003 117.860001 118.470001 118.470001 14135100
118.620003 119.43 118.360001 118.790001 118.790001 12744700
119.239998 119.300003 117.669998 117.760002 117.760002 17103000
117.760002 118.599998 117.269997 118.389999 118.389999 14505600
118.129997 118.68 117.709999 118.559998 118.559998 13859200
117.540001 118.110001 116.260002 116.620003 116.620003 18510800
115 115.480003 113.309998 113.949997 113.949997 31718200
114.07 114.949997 113.580002 114.940002 114.940002 17618500
115.300003 115.440002 114.07 114.599998 114.599998 19819400
113.870003 114.5 112.940002 114.389999 114.389999 19236300
114.419998 114.43 112.559998 113.019997 113.019997 24644300
113.769997 114.720001 112.75 113.370003 113.370003 20785400
114.120003 115.209999 113.970001 114.379997 114.379997 19166300
114.650002 114.739998 113.610001 113.910004 113.910004 14846300
114.370003 115.089996 113.540001 115.080002 115.080002 16176900
111.010002 113.68 111 112.080002 112.080002 40643100
111.57 111.57 108.230003 108.970001 108.970001 36130400
110.629997 112.75 110.550003 112.699997 112.699997 26813800
113.370003 114.25 113.040001 114.160004 114.160004 20968300
114.669998 115.18 113.669998 114.279999 114.279999 23192700
114.199997 115.129997 113.809998 114.190002 114.190002 14980000
113.940002 114.199997 112.970001 114.199997 114.199997 14207000
113.360001 116.790001 112.970001 116.699997 116.699997 24337600
116.629997 116.970001 115.360001 115.849998 115.849998 16630200
116.43 117.5 115.849998 117.239998 117.239998 18142600
117.709999 118.699997 117.5 117.870003 117.870003 17711600
118.629997 118.720001 117.57 117.93 117.93 15217700
118.389999 118.400002 116.68 116.779999 116.779999 16207700
117.5 117.639999 116.699997 117.290001 117.290001 14579700
117.739998 118.279999 116.580002 116.860001 116.860001 16646000
117.32 119.610001 116.889999 119.370003 119.370003 20868400
118.989998 120.849998 118.660004 120.610001 120.610001 21541300
121.25 122.199997 120.559998 121.919998 121.919998 20046500
121.919998 122.099998 120.25 120.610001 120.610001 17801700
119.900002 121.010002 119.309998 121 121 18422400
121.389999 121.849998 117.779999 121.629997 121.629997 18487400
122 122.07 120.75 121.220001 121.220001 17612000
122.419998 125 121.510002 123.339996 123.339996 52654200
127.519997 128.330002 123.629997 125 125 78955800
124.650002 125.839996 123.709999 123.940002 123.940002 35058800
123.849998 124.580002 122.860001 124.309998 124.309998 25006900
124.059998 124.800003 122.07 123.089996 123.089996 23968400
123.089996 123.919998 122.309998 122.510002 122.510002 18525300
122.940002 124.790001 122.510002 124.360001 124.360001 21066000
124.980003 125.839996 124.620003 125.150002 125.150002 20184000
125.25 125.449997 124.550003 125.260002 125.260002 15233900
125.339996 126.089996 124.529999 125.059998 125.059998 19621000
125.07 125.480003 124.540001 124.879997 124.879997 10670100
125.199997 125.379997 124.75 124.900002 124.900002 11729500
124.699997 125 124.18 124.879997 124.879997 12159000
124.910004 124.919998 123.699997 123.900002 123.900002 19295100
123.5 123.919998 122.779999 123.300003 123.300003 14222400
123.660004 124.379997 122.849998 124.370003 124.370003 13794200
124.010002 124.260002 123.639999 123.910004 123.910004 12400800
123.599998 124.160004 123.279999 123.559998 123.559998 11688300
123.330002 124.830002 123.110001 124.150002 124.150002 14386400
124.510002 125.089996 124.25 124.370003 124.370003 13309500
124.470001 124.690002 123.089996 123.480003 123.480003 12243700
123.120003 124.370003 123.099998 123.889999 123.889999 10730800
124.050003 125.190002 123.910004 124.959999 124.959999 17504800
124.349998 126.730003 124.349998 126.540001 126.540001 15925900
126.599998 126.599998 125.150002 125.839996 125.839996 17804300
125.599998 126.220001 125.099998 126.120003 126.120003 14200600
126.379997 126.629997 125.599998 126.169998 126.169998 13536100
126.849998 126.860001 126 126.510002 126.510002 12118800
126.669998 129.940002 126.470001 129.729996 129.729996 26278400
130.039993 131.979996 129.949997 131.050003 131.050003 27990800
130.919998 131.080002 129.809998 130.270004 130.270004 15676600
129.710007 129.949997 127.099998 127.099998 127.099998 27100700
125.959999 128.759995 125.75 128.690002 128.690002 21252800
128.029999 128.350006 126.660004 127.209999 127.209999 18016200
126.889999 128.800003 126.889999 127.769997 127.769997 15691100
127.980003 129.100006 127.669998 128.350006 128.350006 15077200
128.199997 129.179993 128.199997 129.070007 129.070007 24119200
129.910004 129.940002 128.259995 128.649994 128.649994 14958800
128.649994 129.169998 128.029999 128.639999 128.639999 11083800
129.130005 130.009995 128.389999 129.940002 129.940002 14068300
130.5 130.729996 129.559998 130.080002 130.080002 15538300
127.559998 128.600006 127.300003 127.959999 127.959999 28326300
127.370003 128.160004 126.800003 127.309998 127.309998 15064900
127.610001 129.009995 127.43 128.690002 128.690002 15637100
129.210007 129.470001 128.399994 129.229996 129.229996 12047600
129.179993 129.289993 127.550003 128.089996 128.089996 14532200
128.029999 128.589996 127.449997 128.270004 128.270004 18402900
128.380005 129.089996 127.800003 128.770004 128.770004 13156900
129.169998 129.279999 127.550003 128.190002 128.190002 14307500
128.25 128.800003 127.830002 128.470001 128.470001 12386800
128.429993 129.059998 128.080002 128.740005 128.740005 11682700
129.039993 129.25 128.330002 128.990005 128.990005 12804400
129.679993 130.699997 129.199997 130.240005 130.240005 15138700
130.229996 130.639999 128.229996 128.880005 128.880005 17537900
129.009995 129.660004 128.460007 129.050003 129.050003 11073000
128.210007 128.25 126.75 127.82 127.82 17139300
128.490005 128.949997 127.580002 127.879997 127.879997 13345300
128.199997 128.470001 127.32 127.540001 127.540001 11351700
128.679993 129.389999 128.009995 128.570007 128.570007 13504000
128.740005 130.470001 128.600006 130.110001 130.110001 16752300
130.070007 130.660004 129.5 130 130 13167500
129.779999 132.130005 129.699997 132.070007 132.070007 19088800
132.720001 133.410004 132.149994 133.279999 133.279999 17470200
133.5 133.5 132.220001 132.289993 132.289993 13336800
131.639999 132.259995 130.940002 131.039993 131.039993 13084700
131.740005 131.800003 129.270004 129.690002 129.690002 16741400
130.5 132.970001 129.929993 131.289993 131.289993 24545500
132.009995 132.119995 130.880005 130.990005 130.990005 15669000
131.410004 131.940002 128.649994 129.5 129.5 22077800
130.229996 130.229996 126.279999 127.169998 127.169998 39640900
122 123.279999 119.5 120 120 63766300
119.589996 121.93 119.25 120.75 120.75 30545500
122.830002 123.209999 121.349998 122.150002 122.150002 23008900
122.029999 124.610001 121.540001 124.220001 124.220001 19367800
121.5 123.809998 120.510002 123.18 123.18 31916000
123.93 124.18 115.269997 120.800003 120.800003 67846700
119.529999 120.699997 118.150002 119.019997 119.019997 32804000
119.129997 119.129997 113.550003 115.080002 115.080002 51377000
116.730003 118.489998 115.830002 117.199997 117.199997 34681400
114.480003 117.879997 114.209999 116.339996 116.339996 32397900
116.809998 117.790001 116.010002 117.790001 117.790001 18597800
118.389999 119.129997 116.839996 117.019997 117.019997 22879300
118.199997 121.949997 117.800003 121.769997 121.769997 35415400
122.400002 122.980003 120.900002 121.470001 121.470001 26089200
121.230003 121.309998 119.940002 120.839996 120.839996 15672100
121.010002 121.139999 120.07 120.379997 120.379997 8658600
120.120003 121.690002 119.82 120.410004 120.410004 18101300
120.57 122.099998 120.400002 120.870003 120.870003 18891000
120.32 121.790001 117.949997 118.419998 118.419998 30188900
118.379997 118.449997 114 115.099998 115.099998 43277000
115.110001 116.480003 114.300003 115.400002 115.400002 25070400
115.949997 117.57 115.07 117.43 117.43 20201500
117.690002 117.800003 116.330002 117.309998 117.309998 19131200
117 117.949997 116.57 117.949997 117.949997 21913700
117.980003 119.5 117.639999 118.910004 118.910004 22442800
119.220001 119.940002 118.949997 119.68 119.68 17464700
119.220001 119.239998 117.650002 117.769997 117.769997 17805500
117.860001 121.519997 117.610001 120.309998 120.309998 29768000
120 121.690002 118.849998 120.209999 120.209999 25913100
120.080002 122.5 119.629997 120.57 120.57 20139600
120.900002 121.5 119.269997 119.870003 119.870003 25324300
119.849998 120.360001 118.510002 119.239998 119.239998 15918100
119.5 119.769997 118.800003 119.089996 119.089996 13684400
118.919998 119.199997 118.480003 119.040001 119.040001 10767600
118.860001 118.989998 116.93 117.400002 117.400002 16258600
117 117.559998 116.300003 117.269997 117.269997 10890000
116.959999 118.68 116.860001 118.010002 118.010002 12051500
118.190002 118.25 116.650002 116.919998 116.919998 12087400
117 117.529999 116.059998 116.349998 116.349998 9934900
116.599998 116.830002 114.769997 115.050003 115.050003 18684100
116.029999 117.839996 115.510002 116.860001 116.860001 20663900
117.550003 119.660004 117.290001 118.690002 118.690002 19630900
118.860001 120.949997 118.32 120.669998 120.669998 19492200
120.980003 123.879997 120.029999 123.410004 123.410004 28545300
123.550003 125.43 123.040001 124.900002 124.900002 22880400
124.82 125.5 124.279999 124.349998 124.349998 17324600
124.349998 126.120003 124.059998 126.089996 126.089996 18356500
125.610001 126.730003 124.800003 126.620003 126.620003 18653900
127.489998 129.270004 127.370003 128.339996 128.339996 24884300
128.039993 128.339996 127.400002 127.870003 127.870003 15294500
128.410004 128.429993 126.839996 127.919998 127.919998 13145900
128.229996 128.350006 127.449997 127.550003 127.550003 12195500
128.100006 128.479996 126.779999 127.040001 127.040001 19097200
127.309998 129.25 126.949997 128.929993 128.929993 16593600
129.380005 129.899994 128.380005 129.369995 129.369995 15162700
130 131.740005 129.770004 131.479996 131.479996 18731300
131.630005 133.139999 131.440002 132.779999 132.779999 20020100
132.679993 132.949997 131.080002 132.179993 132.179993 19539500
131.580002 131.580002 129.600006 130.979996 130.979996 18956100
130.169998 130.660004 129.520004 130.320007 130.320007 19790500
132.25 133.490005 130.679993 133.229996 133.229996 50139800
133.220001 135.490005 130.399994 130.839996 130.839996 54366400
131.240005 132.850006 130.759995 130.979996 130.979996 24804900
130.979996 132.059998 130.300003 132.059998 132.059998 17058500
132.240005 133 131.660004 131.839996 131.839996 14596400
132.600006 134.440002 132.440002 134.199997 134.199997 22390600
134.490005 134.5 133.309998 134.139999 134.139999 16470600
134.100006 134.940002 133.679993 134.190002 134.190002 15061900
134.699997 134.699997 133.699997 134.050003 134.050003 13526200
134.100006 134.229996 132.550003 133.850006 133.850006 14364900
133.449997 133.699997 132.660004 133.440002 133.440002 13226500
133.070007 133.869995 133.020004 133.839996 133.839996 12831100
133.5 134.089996 133.169998 133.529999 133.529999 12276500
133.5 133.910004 132.899994 133.720001 133.720001 14759100
133.600006 136.789993 133.460007 136.119995 136.119995 27360100
135.889999 136.119995 134.330002 135.360001 135.360001 18422500
134.160004 135.619995 134.160004 135.440002 135.440002 12625700
135.259995 137.179993 135.020004 136.410004 136.410004 14306700
136.789993 136.809998 134.75 135.539993 135.539993 16112100
136.470001 137.479996 136.300003 137.419998 137.419998 16257000
137.089996 137.820007 136.309998 136.759995 136.759995 12294800
136.630005 137.330002 136.080002 137.169998 137.169998 11160600
136.880005 137.830002 136.509995 137.419998 137.419998 12748200
137.029999 138.369995 136.990005 137.300003 137.300003 13527100
137.149994 137.990005 137.050003 137.720001 137.720001 10184500
137.720001 138.570007 137.399994 138.240005 138.240005 15535300
138.910004 139.490005 138.220001 138.789993 138.789993 16314100
138.710007 139.679993 138.669998 139.600006 139.600006 10955500
139.460007 139.460007 138.520004 139.320007 139.320007 12944000
139.289993 140.100006 138.490005 139.720001 139.720001 19344800
140.199997 140.25 139.729996 139.990005 139.990005 13612900
140.339996 140.339996 139.699997 139.839996 139.839996 20592800
139.710007 140.190002 139.25 139.940002 139.940002 12099500
141.149994 142.309998 138.399994 138.509995 138.509995 29894800
137.929993 139.789993 137.600006 139.589996 139.589996 17055400
139.479996 140.389999 139.089996 139.529999 139.529999 13022800
140.080002 141.020004 139.759995 140.339996 140.339996 16664700
139.050003 140.649994 138.770004 140.320007 140.320007 12800500
140.360001 141.949997 140.009995 141.759995 141.759995 14679400
141.990005 142.860001 141.429993 142.649994 142.649994 16527600
142.399994 142.949997 141.850006 142.410004 142.410004 12404000
142.309998 142.630005 141.889999 142.050003 142.050003 11478300
141.929993 142.470001 140.820007 142.279999 142.279999 13564000
141.860001 142.089996 141.270004 141.729996 141.729996 12948600
142.259995 143.440002 141.289993 141.850006 141.850006 17158100
142.110001 142.220001 140.910004 141.169998 141.169998 15103400
141.199997 141.550003 140.240005 140.779999 140.779999 11818300
141 141.429993 140.630005 141.039993 141.039993 9039400
140.800003 141.029999 138.809998 139.919998 139.919998 16638100
139.720001 140.399994 139.440002 139.580002 139.580002 11612500
139.619995 140.580002 139.330002 139.389999 139.389999 10965600
139.759995 141.550003 139.75 141.419998 141.419998 11519700
141.270004 141.910004 140.610001 140.960007 140.960007 14807500
141.350006 143.039993 141.270004 142.270004 142.270004 15563900
142.949997 144.25 142.690002 143.800003 143.800003 15968200
143.899994 144.169998 142.270004 143.679993 143.679993 12382000
144.960007 145.669998 144.339996 145.470001 145.470001 14407200
145.789993 147.149994 145.789993 146.490005 146.490005 17767500
147.089996 147.589996 146.089996 146.559998 146.559998 12395000
146.669998 147.75 146.139999 147.699997 147.699997 11275100
149.5 151.529999 149.070007 150.25 150.25 30652200
151.740005 152.570007 151.419998 152.460007 152.460007 25218300
153.339996 153.440002 151.660004 152.779999 152.779999 21870400
153.600006 153.600006 151.339996 151.800003 151.800003 29782500
150.169998 151.520004 148.720001 150.850006 150.850006 36225500
151.449997 151.630005 149.789993 150.240005 150.240005 17148500
150.710007 151.080002 149.740005 151.059998 151.059998 15827500
151.490005 152.589996 150.210007 150.479996 150.479996 17453900
150.229996 150.520004 148.860001 150.289993 150.289993 12080700
150.309998 150.649994 149.410004 150.039993 150.039993 11841900
150.399994 150.460007 149.630005 150.330002 150.330002 9598200
150.169998 151.479996 149.770004 150.190002 150.190002 15064700
150.110001 150.210007 149.029999 149.779999 149.779999 14550800
148 148.669998 144.419998 144.850006 144.850006 28300100
144.720001 148.149994 144.509995 147.660004 147.660004 23031600
148.449997 149.389999 147.960007 148.059998 148.059998 16187900
148.080002 148.589996 147.690002 148.240005 148.240005 12586700
148.520004 148.809998 147.25 148.070007 148.070007 12817800
148.509995 150.229996 148.419998 150.039993 150.039993 17862400
150.300003 152.589996 149.949997 151.960007 151.960007 19891400
152.229996 152.25 151.149994 152.130005 152.130005 14996200
151.970001 152.899994 151.639999 152.380005 152.380005 13226000
152.699997 153.350006 151.089996 151.460007 151.460007 18023900
151.75 152.289993 150.300003 151.529999 151.529999 14530600
151.850006 153.630005 151.300003 153.610001 153.610001 16854400
153.639999 154.710007 153.410004 153.630005 153.630005 12520400
153.410004 154.520004 152.479996 152.809998 152.809998 13457100
153.270004 153.75 152.339996 153.119995 153.119995 12066700
154.080002 154.729996 153.100006 154.710007 154.710007 17799400
154.770004 155.589996 146.610001 149.600006 149.600006 35577700
148.169998 149.199997 144.559998 148.440002 148.440002 33170200
150.149994 151.179993 148.899994 150.679993 150.679993 20483400
151.259995 152.399994 149.050003 150.25 150.25 20808800
147.669998 150.039993 146.369995 149.800003 149.800003 18994200
149.589996 150.830002 148.600006 150.639999 150.639999 22882400
151.710007 153.570007 151.710007 152.869995 152.869995 19026500
152.880005 153.839996 152.210007 152.25 152.25 14743900
152.360001 154.080002 151.880005 153.910004 153.910004 15039800
153.009995 154.550003 152.910004 153.399994 153.399994 13005500
152.720001 155.199997 152.649994 155.070007 155.070007 18027000
156.25 156.5 153.199997 153.589996 153.589996 18049700
152.839996 153.309998 150.389999 150.580002 150.580002 19360800
150.919998 153.470001 149.860001 153.240005 153.240005 16719100
152.279999 152.5 148.919998 151.039993 151.039993 23973500
151.899994 151.919998 150.059998 150.979996 150.979996 17666000
151.720001 152.149994 147.800003 148.429993 148.429993 13862700
149 150.850006 148.130005 150.339996 150.339996 14334300
149.029999 150.039993 148 148.820007 148.820007 14951800
149.25 151.990005 149.190002 151.440002 151.440002 13615900
151.690002 153.979996 151.509995 153.5 153.5 13378700
153.369995 155.419998 152.910004 155.270004 155.270004 13667700
156.490005 159.160004 156.199997 158.899994 158.899994 22739400
158.740005 159.779999 158.419998 159.259995 159.259995 13929200
160.130005 160.320007 159.330002 159.970001 159.970001 16371200
160.25 160.779999 158.809998 159.729996 159.729996 12858800
159.660004 163.729996 159.419998 162.860001 162.860001 23722900
163.589996 165.699997 163.169998 164.139999 164.139999 26273600
164.800003 165 162.809998 164.529999 164.529999 18523100
164.160004 165.050003 163.75 164.429993 164.429993 14744000
164.639999 166.169998 164.309998 166 166 17367000
165.009995 165.539993 163.860001 165.279999 165.279999 15383200
166.009995 166.009995 164.100006 165.610001 165.610001 35236900
174.699997 175.490005 167.5 170.440002 170.440002 68910700
169.070007 173.429993 169.050003 172.449997 172.449997 24557600
172 172.720001 168.550003 169.25 169.25 25478900
169.820007 170.470001 169.050003 169.860001 169.860001 14385000
170.300003 170.550003 166.910004 169.300003 169.300003 17433800
169.300003 169.699997 168.25 168.589996 168.589996 10793800
168.970001 170.059998 168.690002 169.619995 169.619995 10777700
169.949997 172.059998 169.660004 171.979996 171.979996 12787800
171.880005 173.050003 170.619995 171.229996 171.229996 14393500
169.979996 171.449997 169.559998 171.179993 171.179993 10815000
170.059998 170.589996 166.850006 167.399994 167.399994 20832700
167.949997 168.820007 166.850006 168.080002 168.080002 13791200
170.089996 171.080002 169.289993 170.75 170.75 12954200
171.490005 171.5 170.009995 171 171 8729200
171.25 171.380005 169.240005 170 170 15779900
169.339996 169.860001 166.850006 166.910004 166.910004 17216000
166.839996 168.669998 166.210007 167.410004 167.410004 15093600
167.160004 168 165.820007 167.779999 167.779999 11907500
168.279999 169.869995 167.149994 169.639999 169.639999 11391000
168.839996 169.360001 168.199997 168.710007 168.710007 9856500
168.880005 169.289993 166.410004 167.740005 167.740005 14030400
167.860001 168.380005 166.179993 166.320007 166.320007 12614500
166.910004 167.699997 166.330002 167.240005 167.240005 8553700
165.25 168.429993 165 168.050003 168.050003 11121000
168.169998 170.179993 167.630005 169.919998 169.919998 11138300
170.399994 172.149994 170.059998 171.970001 171.970001 17226500
172.399994 172.919998 171.309998 172.020004 172.020004 11677600
171.270004 172.389999 169.550003 170.720001 170.720001 13210900
170.910004 172.479996 169.570007 172.089996 172.089996 13906300
171.940002 173.309998 170.270004 173.210007 173.210007 18049500
173.089996 173.490005 170.800003 170.949997 170.949997 10998500
172.399994 173.889999 172.199997 173.509995 173.509995 12372000
173.759995 174 171.75 172.960007 172.960007 11186300
173.009995 173.169998 172.059998 173.050003 173.050003 9119300
172.259995 172.279999 170.5 170.960007 170.960007 15615700
170.880005 172.339996 170.259995 171.639999 171.639999 15660500
171.990005 172.070007 169.339996 170.009995 170.009995 12954000
170.619995 172.559998 170.360001 172.520004 172.520004 13168600
172.5 173.050003 170.699997 172.169998 172.169998 12264100
171.690002 172.270004 170.009995 171.110001 171.110001 11161400
170.210007 171.729996 169.220001 170.539993 170.539993 12097100
169.240005 169.300003 161.559998 162.869995 162.869995 41251600
164.5 165.5 162.779999 164.210007 164.210007 23363300
165.899994 168.339996 165.570007 167.679993 167.679993 19242500
167.940002 169.070007 167.160004 168.729996 168.729996 12178700
168.830002 171.660004 168.809998 170.869995 170.869995 15340400
171.389999 171.869995 168.75 169.470001 169.470001 13392300
169.300003 170.729996 169.199997 169.960007 169.960007 8190300
169.830002 170.669998 168.289993 168.419998 168.419998 12127900
169.179993 171.309998 168.600006 171.240005 171.240005 14580600
170.25 172.369995 169.75 172.229996 172.229996 13124500
172.699997 174.880005 172 172.5 172.5 14570400
173 173.199997 170.800003 171.589996 171.589996 11341100
171.949997 172.779999 171.399994 172.740005 172.740005 11283700
172.610001 173.850006 172.289993 172.550003 172.550003 10351000
173.449997 174.649994 173.199997 173.740005 173.740005 13658300
174.490005 175 174.059998 174.520004 174.520004 11498800
174.710007 176.130005 174.360001 176.110001 176.110001 15990100
176.649994 176.740005 175.75 176.029999 176.029999 12752400
174.929993 176.029999 172.630005 174.559998 174.559998 14048400
175.5 175.880005 174.630005 174.979996 174.979996 12602200
175.199997 175.339996 171.25 171.270004 171.270004 13852700
172.300003 173.240005 171.5 171.800003 171.800003 12267900
171.899994 172.25 168.889999 170.600006 170.600006 15868200
171.380005 172.289993 170.389999 170.630005 170.630005 11833100
174.149994 178.210007 173.899994 177.880005 177.880005 30285300
179.259995 180.690002 177.610001 179.869995 179.869995 24353200
180.570007 180.800003 178.940002 180.059998 180.059998 20174200
182.360001 182.899994 180.570007 182.660004 182.660004 40918300
180.630005 181.940002 177.339996 178.919998 178.919998 35529900
179.289993 179.860001 176.710007 178.919998 178.919998 17822100
178.559998 180.449997 178.309998 180.169998 180.169998 13312700
180.5 180.75 178.960007 180.25 180.25 12928200
179.789993 180.350006 179.110001 179.559998 179.559998 10494100
178.309998 179.399994 177.089996 179.300003 179.300003 12610300
178.350006 179.100006 177.960007 178.460007 178.460007 11070200
177.5 179.039993 177.300003 178.770004 178.770004 9523400
178.130005 178.970001 177.179993 178.070007 178.070007 9585900
176.660004 178.570007 176.399994 177.949997 177.949997 10253700
178.759995 179.830002 178.5 179.589996 179.589996 15607600
179.300003 179.979996 178.899994 179 179 13018000
178.869995 179.5 178.100006 178.740005 178.740005 10052400
179.149994 181.889999 178.990005 181.860001 181.860001 14504000
181.300003 181.729996 180.440002 180.869995 180.869995 10376300
180.399994 183.149994 180.289993 182.779999 182.779999 9426300
182.559998 183.729996 181.990005 183.029999 183.029999 12344500
183.509995 184.25 182.089996 182.419998 182.419998 14379700
181.889999 181.970001 174 175.130005 175.130005 41933500
176.850006 178.279999 175.199997 177.179993 177.179993 25307600
176.029999 177.479996 172.339996 175.100006 175.100006 20182500
176.289993 176.570007 170.789993 171.470001 171.470001 24459400
170.449997 175.380005 169.009995 172.830002 172.830002 20184900
172.5 176.770004 171.899994 176.059998 176.059998 20255800
175.800003 180.389999 175.800003 180.139999 180.139999 20404500
181.529999 182.279999 178.740005 179 179 19883800
179.300003 180.220001 178.800003 179.039993 179.039993 13168600
178.600006 179.179993 176.600006 176.960007 176.960007 16854100
177.300003 179.160004 177.25 178.300003 178.300003 14615700
178.289993 180.360001 177.679993 178.389999 178.389999 13591000
179.020004 180.490005 178.360001 180.179993 180.179993 28463100
181.009995 181.300003 179.75 180.820007 180.820007 17265400
179.949997 180.080002 178.220001 179.509995 179.509995 14920600
179.809998 179.809998 177.360001 177.889999 177.889999 11860500
177.940002 178.679993 177.050003 177.449997 177.449997 11600700
177.139999 177.529999 176.229996 177.199997 177.199997 8487000
176.630005 177 174.669998 175.990005 175.990005 8897300
176.550003 178.440002 176.259995 177.619995 177.619995 9496100
177.949997 178.940002 177.679993 177.919998 177.919998 12220800
178 178.850006 176.460007 176.460007 176.460007 10178700
177.679993 181.580002 177.550003 181.419998 181.419998 18151900
181.880005 184.779999 181.330002 184.669998 184.669998 16886600
184.899994 186.210007 184.100006 184.330002 184.330002 13880900
185.589996 186.899994 184.929993 186.850006 186.850006 13574500
187.199997 188.899994 186.330002 188.279999 188.279999 17994700
188.699997 188.800003 187.100006 187.869995 187.869995 12393100
186.940002 187.889999 185.630005 187.839996 187.839996 10529900
188.399994 188.399994 187.380005 187.770004 187.770004 9588600
178.059998 181.479996 177.399994 179.369995 179.369995 77306900
181.5 181.75 178.039993 178.389999 178.389999 36183800
179.259995 179.320007 175.800003 177.600006 177.600006 27992400
178.130005 180.979996 177.080002 179.800003 179.800003 23304900
180.850006 182.369995 180.169998 181.289993 181.289993 26826500
180.800003 185.389999 180.410004 185.369995 185.369995 21059500
186.050003 189.550003 185.550003 189.350006 189.350006 25678800
189.889999 190.660004 186.520004 186.550003 186.550003 24334500
187.949997 188.619995 186.600006 187.479996 187.479996 17377700
187.75 190 186.809998 190 190 17759200
188.75 188.839996 185.630005 185.979996 185.979996 20453200
187.619995 188.179993 181.839996 187.119995 187.119995 20858600
188.369995 189.830002 185.220001 186.889999 186.889999 43275100
188.220001 195.320007 187.889999 193.089996 193.089996 54211300
192.039993 194.210007 189.979996 190.279999 190.279999 26677500
186.929993 190.610001 180.610001 181.259995 181.259995 33128200
178.570007 185.770004 177.740005 185.309998 185.309998 37758500
184.149994 185.080002 179.949997 180.179993 180.179993 27601900
181.009995 181.839996 171.479996 171.580002 171.580002 38478300
174.759995 176.899994 167.179993 176.110001 176.110001 39887600
177.059998 177.550003 171.839996 176.410004 176.410004 32092100
175.619995 175.970001 173.100006 173.149994 173.149994 21809400
173.449997 179.809998 173.210007 179.520004 179.520004 28929700
180.5 180.5 176.839996 179.960007 179.960007 20922100
178.990005 179.880005 176.300003 177.360001 177.360001 20645300
175.770004 177.949997 175.110001 176.009995 176.009995 21204900
176.710007 181.270004 176.399994 177.910004 177.910004 23200800
178.699997 180.210007 177.410004 178.990005 178.990005 18464200
179.899994 183.389999 179.509995 183.289993 183.289993 19007300
184.580002 185.660004 183.220001 184.929993 184.929993 17599700
184.449997 184.699997 181.460007 181.460007 181.460007 15849800
182.300003 182.880005 178.139999 178.320007 178.320007 18783000
179.009995 180.119995 174.410004 175.940002 175.940002 23201600
173.289993 177.110001 172.990005 176.619995 176.619995 20025900
176.199997 181.149994 175.889999 180.399994 180.399994 16189300
181.779999 182.380005 179.110001 179.779999 179.779999 15086800
178.740005 183.820007 178.070007 183.710007 183.710007 19097300
183.559998 184.399994 181.449997 182.339996 182.339996 17225900
183.910004 185.509995 183.210007 185.229996 185.229996 18526300
185.229996 186.100006 184.220001 184.759995 184.759995 15301200
185.610001 185.990005 181.110001 181.880005 181.880005 18067500
182.600006 184.25 181.850006 184.190002 184.190002 16821700
183.240005 184 182.190002 183.860001 183.860001 15614300
184.490005 185.330002 183.410004 185.089996 185.089996 24403400
177.009995 177.169998 170.059998 172.559998 172.559998 88140100
167.470001 170.199997 161.949997 168.149994 168.149994 129851800
164.800003 173.399994 163.300003 169.389999 169.389999 105920200
166.130005 170.270004 163.720001 164.889999 164.889999 73743000
165.440002 166.600006 159.020004 159.389999 159.389999 53609700
160.820007 161.100006 149.020004 160.059998 160.059998 126116600
156.309998 162.850006 150.75 152.220001 152.220001 79117000
151.649994 155.880005 150.800003 153.029999 153.029999 60029200
155.149994 161.419998 154.139999 159.789993 159.789993 59434300
157.809998 159.199997 154.110001 155.389999 155.389999 36796000
156.550003 157.389999 150.809998 156.110001 156.110001 42543900
152.029999 155.559998 150.509995 155.100006 155.100006 49885600
161.559998 161.570007 156.649994 159.339996 159.339996 41449600
157.729996 161.419998 156.809998 157.199997 157.199997 41644800
157.820007 160.529999 156.039993 157.929993 157.929993 34915200
157.929993 165.979996 157.009995 165.039993 165.039993 57889300
165.360001 168.649994 163.25 166.320007 166.320007 56144600
166.979996 167.449997 163.100006 163.869995 163.869995 38263000
164.580002 165.699997 163.770004 164.520004 164.520004 19990600
165.720001 165.779999 163.389999 164.830002 164.830002 18119400
165.830002 169 165.660004 168.660004 168.660004 21716700
166.880005 168.119995 165.770004 166.360001 166.360001 20969600
166.199997 168.330002 165.199997 168.100006 168.100006 22235000
167.789993 168.429993 165.809998 166.279999 166.279999 19119400
167.270004 168.449997 165.089996 165.839996 165.839996 23088100
165.429993 166.100006 158.190002 159.690002 159.690002 35079900
160.139999 161.059998 156.190002 159.690002 159.690002 41083600
173.220001 176.270004 170.800003 174.160004 174.160004 77556900
176.809998 177.100006 172.600006 173.589996 173.589996 29804700
173.789993 175.720001 171.710007 172 172 20750500
172 174.020004 170.229996 173.860001 173.860001 26025900
174.25 178.080002 174.199997 176.070007 176.070007 30424500
175.130005 176.119995 172.119995 174.020004 174.020004 24026100
173.080002 176.979996 173.059998 176.610001 176.610001 17677800
177.350006 179.5 177.169998 177.970001 177.970001 18697200
178.25 179.039993 177.110001 178.919998 178.919998 15577200
179.669998 183.009995 178.779999 182.660004 182.660004 23282800
183.149994 186.130005 182.5 185.529999 185.529999 21071400
184.850006 188.320007 184.179993 186.990005 186.990005 21207800
187.710007 187.860001 186.199997 186.639999 186.639999 15646700
184.880005 185.289993 183.199997 184.320007 184.320007 15429400
183.699997 184.320007 182.660004 183.199997 183.199997 16975500
182.679993 184.059998 182.220001 183.759995 183.759995 14840700
183.490005 184.190002 182.610001 182.679993 182.679993 13130500
183.770004 185.300003 183.130005 184.490005 184.490005 13532900
184.929993 185.419998 183.429993 183.800003 183.800003 12731400
182.5 186.910004 182.179993 186.899994 186.899994 16628100
185.880005 186.800003 185.029999 185.929993 185.929993 12354700
186.020004 186.330002 184.449997 184.919998 184.919998 10965100
184.339996 186.809998 183.710007 185.740005 185.740005 16398900
186.539993 188 185.25 187.669998 187.669998 13736900
187.869995 192.720001 187.479996 191.779999 191.779999 30782600
193.070007 194.550003 192.070007 193.990005 193.990005 17307200
191.839996 193.979996 191.470001 193.279999 193.279999 18939800
194.300003 195 192.619995 192.940002 192.940002 15544300
191.029999 192.529999 189.110001 191.339996 191.339996 22558900
190.75 190.970001 186.770004 188.179993 188.179993 21503200
187.529999 189.479996 186.429993 189.100006 189.100006 12677100
188.809998 192.600006 188.800003 191.539993 191.539993 12928900
192.169998 193.279999 191.559998 192.399994 192.399994 11562700
192.740005 194.5 191.910004 192.410004 192.410004 15853800
193.100006 197.279999 192.910004 196.809998 196.809998 19120900
195.789993 197.070007 194.639999 195.850006 195.850006 21860900
194.800003 199.580002 194.130005 198.309998 198.309998 16826000
196.240005 197.960007 193.789993 197.490005 197.490005 19994000
199.100006 203.550003 198.809998 202 202 28230900
202.759995 203.389999 200.089996 201.5 201.5 19045700
201.160004 202.240005 199.309998 201.740005 201.740005 17420200
200 200 193.110001 196.350006 196.350006 25275100
197.600006 199.100006 196.229996 199 199 17897600
199.179993 200.75 195.800003 195.839996 195.839996 18734400
195.179993 197.339996 193.259995 196.229996 196.229996 18172400
197.320007 197.600006 193.960007 194.320007 194.320007 15811600
193.369995 197.449997 192.220001 197.360001 197.360001 13961600
194.550003 195.399994 192.520004 192.729996 192.729996 13489500
194.740005 198.649994 194.029999 198.449997 198.449997 19684200
198.449997 203.639999 197.699997 203.229996 203.229996 19740100
204.929993 205.800003 202.119995 204.740005 204.740005 18149400
204.5 204.910004 202.259995 203.539993 203.539993 13190100
202.220001 204.5 201.75 202.539993 202.539993 12927400
203.429993 207.080002 203.190002 206.919998 206.919998 15454700
207.809998 208.429993 206.449997 207.320007 207.320007 11486800
207.5 208.720001 206.839996 207.229996 207.229996 11078200
204.899994 210.460007 204.839996 209.990005 209.990005 15349900
209.820007 210.990005 208.440002 209.360001 209.360001 15334900
208.770004 209.990005 207.759995 208.089996 208.089996 11350400
208.850006 211.5 208.5 209.940002 209.940002 16163900
210.580002 211.619995 208.800003 210.910004 210.910004 16732000
215.110001 216.199997 212.600006 214.669998 214.669998 28468700
215.720001 218.619995 214.270004 217.5 217.5 58954200
174.889999 180.130005 173.75 176.259995 176.259995 169803700
179.869995 179.929993 173 174.889999 174.889999 60073700
175.300003 175.300003 166.559998 171.059998 171.059998 65280800
170.669998 174.240005 170 172.580002 172.580002 40356500
173.929993 175.080002 170.899994 171.649994 171.649994 34042100
170.679993 176.789993 170.270004 176.369995 176.369995 32400000
177.690002 178.850006 176.149994 177.779999 177.779999 24763400
178.970001 185.789993 178.380005 185.690002 185.690002 49716200
186.5 188.300003 183.720001 183.809998 183.809998 33398600
184.75 186.850006 183.759995 185.179993 185.179993 22205200
185.850006 186.570007 182.479996 183.089996 183.089996 19732100
182.039993 182.100006 179.419998 180.259995 180.259995 21500400
180.100006 182.610001 178.899994 180.050003 180.050003 17423300
180.710007 181.990005 178.619995 181.110001 181.110001 19102000
179.339996 180.869995 174.779999 179.529999 179.529999 33020200
180.419998 180.5 174.009995 174.699997 174.699997 31351800
174.5 176.220001 172.039993 173.800003 173.800003 24893200
174.039993 174.570007 170.910004 172.5 172.5 21518000
172.809998 174.169998 171.389999 172.619995 172.619995 19578500
172.210007 174.240005 172.130005 173.639999 173.639999 16894100
173.089996 175.550003 172.830002 172.899994 172.899994 18053600
173.699997 174.820007 172.919998 174.649994 174.649994 14631600
175.990005 178.669998 175.789993 177.460007 177.460007 17921900
178.100006 178.240005 175.830002 176.259995 176.259995 15910700
176.300003 176.789993 174.75 175.899994 175.899994 18494100
175.899994 179.789993 175.699997 177.639999 177.639999 24216500
177.149994 177.619995 174.979996 175.729996 175.729996 18065200
173.5 173.889999 168.800003 171.160004 171.160004 29809000
169.490005 171.130005 166.669998 167.179993 167.179993 31226700
166.979996 166.979996 160 162.529999 162.529999 41514800
160.309998 164.630005 160.160004 163.039993 163.039993 24300600
163.509995 165.009995 162.160004 164.179993 164.179993 20197700
163.940002 167.190002 163.720001 165.940002 165.940002 20457100
163.25 164.490005 161.800003 162 162 24078100
162 163.320007 160.860001 161.360001 161.360001 25453800
161.720001 162.839996 160.339996 162.320007 162.320007 21770400
161.919998 162.059998 159.770004 160.580002 160.580002 21005300
159.389999 161.759995 158.869995 160.300003 160.300003 22465200
160.080002 163.440002 159.479996 163.059998 163.059998 19629000
164.5 166.449997 164.470001 166.020004 166.020004 18824200
166.639999 167.25 162.809998 162.929993 162.929993 45994800
161.029999 165.699997 160.880005 165.410004 165.410004 19222800
161.990005 165.589996 161.149994 164.910004 164.910004 27622800
164.300003 169.300003 164.210007 166.949997 166.949997 25252200
167.550003 171.770004 167.210007 168.839996 168.839996 27266900
168.330002 168.789993 162.559998 164.460007 164.460007 34265600
163.029999 165.880005 161.259995 162.440002 162.440002 26407700
161.580002 162.279999 158.669998 159.330002 159.330002 36031000
160 163.660004 159.529999 162.429993 162.429993 23109500
161.460007 161.460007 157.350006 158.850006 158.850006 25739600
159.210007 160.899994 156.199997 157.330002 157.330002 25744000
155.539993 158.339996 154.389999 157.25 157.25 24046000
157.690002 160.589996 157.419998 157.899994 157.899994 18844400
156.820007 157.690002 151.309998 151.380005 151.380005 30610000
150.130005 154.809998 149.160004 153.350006 153.350006 35338900
156.729996 156.889999 151.300003 153.740005 153.740005 25293500
153.320007 155.570007 152.550003 153.520004 153.520004 15433500
155.399994 159.460007 155.009995 158.779999 158.779999 19180100
159.559998 160.490005 157.949997 159.419998 159.419998 17592000
158.509995 158.660004 153.279999 154.919998 154.919998 21675100
155.860001 157.350006 153.550003 154.050003 154.050003 19761300
154.759995 157.339996 154.460007 154.779999 154.779999 15424700
151.220001 154.770004 150.850006 154.389999 154.389999 19095000
154.279999 154.649994 145.600006 146.039993 146.039993 27744600
147.729996 152.210007 147 150.949997 150.949997 22105700
145.820007 149 143.800003 145.369995 145.369995 31303300
148.5 148.830002 139.029999 142.089996 142.089996 31336800
139.940002 146.639999 139.740005 146.220001 146.220001 50528300
155 156.399994 148.960007 151.789993 151.789993 60101300
151.520004 152.75 149.350006 151.75 151.75 25640800
151.800003 154.130005 148.960007 150.350006 150.350006 24708700
150.100006 150.190002 147.440002 148.679993 148.679993 15971200
149.309998 150.970001 148 149.940002 149.940002 16667100
151.570007 153.009995 149.830002 151.529999 151.529999 21877400
150.490005 150.940002 146.740005 147.869995 147.869995 24145800
146.75 147.759995 144.070007 144.960007 144.960007 17326900
144.479996 145.039993 140.490005 141.550003 141.550003 18542100
142 144.880005 141.619995 142.160004 142.160004 15141700
143.699997 145.580002 141.550003 144.220001 144.220001 22068400
142.330002 144.839996 140.830002 143.850006 143.850006 30320300
141.070007 141.770004 137.770004 139.529999 139.529999 37250600
137.610001 137.75 131.210007 131.550003 131.550003 44362700
127.029999 134.160004 126.849998 132.429993 132.429993 41939500
134.399994 137.190002 134.130005 134.820007 134.820007 25469700
133.649994 134.5 131.259995 131.729996 131.729996 11886100
133 137 132.779999 136.380005 136.380005 24263600
135.75 136.610001 133.710007 135 135 20750300
136.279999 136.789993 131.850006 136.759995 136.759995 29847500
135.919998 139.990005 135.660004 138.679993 138.679993 24238700
138.259995 140.970001 137.360001 140.610001 140.610001 25732600
143 143.679993 140.759995 141.089996 141.089996 24819200
140.729996 143.389999 137.160004 137.929993 137.929993 30307400
133.820007 139.699997 133.669998 139.630005 139.630005 28218100
139.25 140.869995 136.660004 137.419998 137.419998 21195500
139.600006 143.050003 139.009995 141.850006 141.850006 26422200
143.880005 143.880005 141.100006 142.080002 142.080002 20300300
143.080002 147.190002 142.509995 144.5 144.5 23696900
145.570007 145.850006 143.190002 145.009995 145.009995 18148600
143.339996 146.009995 142.509995 144.059998 144.059998 21785800
143.080002 144.919998 138.419998 140.190002 140.190002 24334000
141.080002 145.929993 139.830002 143.660004 143.660004 24709100
141.210007 144.910004 132.5 133.240005 133.240005 57404900
130.699997 135.570007 130 133.399994 133.399994 40297900
133.389999 134.899994 123.419998 124.949997 124.949997 56901500
123.099998 129.740005 123.019997 124.059998 124.059998 22066000