Created
August 29, 2021 14:43
-
-
Save vladignatyev/138c104931d0e1bfece2689a9e8be1fb to your computer and use it in GitHub Desktop.
SIBN OHLC Data
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| Date | Open | High | Low | Close | Volume | |
|---|---|---|---|---|---|---|
| 2001-01-03 00:00:00 | 8.8000000 | 8.8000000 | 8.8000000 | 8.8000000 | 100 | |
| 2001-01-04 00:00:00 | 8.8000000 | 8.8000000 | 8.8000000 | 8.8000000 | 100 | |
| 2001-01-05 00:00:00 | 8.7000000 | 8.7000000 | 8.7000000 | 8.7000000 | 100 | |
| 2001-01-10 00:00:00 | 8.1900000 | 8.2900000 | 8.1900000 | 8.2900000 | 200 | |
| 2001-01-12 00:00:00 | 8.4700000 | 8.4700000 | 8.4700000 | 8.4700000 | 100 | |
| 2001-01-15 00:00:00 | 8.4000000 | 8.4000000 | 8.4000000 | 8.4000000 | 29400 | |
| 2001-01-16 00:00:00 | 8.3000000 | 8.3000000 | 8.3000000 | 8.3000000 | 29400 | |
| 2001-01-17 00:00:00 | 8.3000000 | 8.4000000 | 8.3000000 | 8.4000000 | 26000 | |
| 2001-01-18 00:00:00 | 8.5000000 | 8.5000000 | 8.3000000 | 8.4000000 | 15700 | |
| 2001-01-19 00:00:00 | 8.5400000 | 8.5500000 | 8.5400000 | 8.5500000 | 32400 | |
| 2001-01-23 00:00:00 | 8.4500000 | 8.5000000 | 8.4500000 | 8.5000000 | 49800 | |
| 2001-01-24 00:00:00 | 8.6000000 | 8.6000000 | 8.6000000 | 8.6000000 | 45000 | |
| 2001-01-25 00:00:00 | 9.4000000 | 9.4000000 | 8.7100000 | 8.8100000 | 55200 | |
| 2001-01-26 00:00:00 | 8.9900000 | 9.1000000 | 8.9900000 | 9.1000000 | 84000 | |
| 2001-01-29 00:00:00 | 8.7200000 | 8.7200000 | 8.7200000 | 8.7200000 | 10000 | |
| 2001-01-30 00:00:00 | 8.9000000 | 8.9000000 | 8.8900000 | 8.8900000 | 200 | |
| 2001-02-02 00:00:00 | 8.8000000 | 8.8000000 | 8.8000000 | 8.8000000 | 1000 | |
| 2001-02-07 00:00:00 | 9.0000000 | 9.0000000 | 9.0000000 | 9.0000000 | 3500 | |
| 2001-02-08 00:00:00 | 8.9900000 | 8.9900000 | 8.9900000 | 8.9900000 | 100 | |
| 2001-02-09 00:00:00 | 8.9900000 | 8.9900000 | 8.7800000 | 8.7800000 | 3100 | |
| 2001-02-12 00:00:00 | 9.0100000 | 9.4400000 | 8.9000000 | 9.4400000 | 102000 | |
| 2001-02-13 00:00:00 | 9.7700000 | 10.1900000 | 9.7700000 | 10.1900000 | 15000 | |
| 2001-02-14 00:00:00 | 10.1000000 | 10.1500000 | 10.0000000 | 10.0000000 | 5000 | |
| 2001-02-15 00:00:00 | 10.4800000 | 10.5200000 | 10.4800000 | 10.5200000 | 5100 | |
| 2001-02-16 00:00:00 | 10.5000000 | 10.5000000 | 10.5000000 | 10.5000000 | 3000 | |
| 2001-02-20 00:00:00 | 9.7500000 | 9.7500000 | 9.7000000 | 9.7000000 | 4300 | |
| 2001-02-22 00:00:00 | 9.0000000 | 9.0000000 | 9.0000000 | 9.0000000 | 500 | |
| 2001-03-02 00:00:00 | 8.9500000 | 8.9500000 | 8.9500000 | 8.9500000 | 1900 | |
| 2001-03-12 00:00:00 | 9.5500000 | 9.5500000 | 9.5500000 | 9.5500000 | 3000 | |
| 2001-03-13 00:00:00 | 9.7000000 | 9.7000000 | 9.7000000 | 9.7000000 | 3000 | |
| 2001-03-14 00:00:00 | 9.5500000 | 9.8000000 | 9.5500000 | 9.8000000 | 6000 | |
| 2001-03-22 00:00:00 | 9.2000000 | 9.2000000 | 9.2000000 | 9.2000000 | 100 | |
| 2001-03-23 00:00:00 | 9.5200000 | 9.5200000 | 9.5200000 | 9.5200000 | 2000 | |
| 2001-03-26 00:00:00 | 9.8100000 | 9.8100000 | 9.8100000 | 9.8100000 | 100 | |
| 2001-03-29 00:00:00 | 10.0000000 | 10.0000000 | 10.0000000 | 10.0000000 | 28600 | |
| 2001-03-30 00:00:00 | 10.3000000 | 10.3000000 | 10.3000000 | 10.3000000 | 700 | |
| 2001-04-06 00:00:00 | 10.1000000 | 10.1000000 | 10.0000000 | 10.1000000 | 22500 | |
| 2001-04-10 00:00:00 | 10.0200000 | 10.4000000 | 10.0200000 | 10.4000000 | 20000 | |
| 2001-04-17 00:00:00 | 10.4000000 | 10.4000000 | 10.4000000 | 10.4000000 | 5000 | |
| 2001-04-28 00:00:00 | 9.8000000 | 9.8000000 | 9.8000000 | 9.8000000 | 10000 | |
| 2001-05-03 00:00:00 | 9.7500000 | 9.7500000 | 9.7500000 | 9.7500000 | 7100 | |
| 2001-05-04 00:00:00 | 10.5500000 | 10.5500000 | 10.5500000 | 10.5500000 | 100 | |
| 2001-05-07 00:00:00 | 10.1400000 | 10.1400000 | 10.1400000 | 10.1400000 | 300 | |
| 2001-05-08 00:00:00 | 11.0000000 | 11.0000000 | 11.0000000 | 11.0000000 | 1800 | |
| 2001-05-10 00:00:00 | 11.0100000 | 11.6500000 | 11.0100000 | 11.6000000 | 113100 | |
| 2001-05-11 00:00:00 | 11.4000000 | 11.4000000 | 11.4000000 | 11.4000000 | 100 | |
| 2001-05-14 00:00:00 | 11.3100000 | 11.3100000 | 11.3100000 | 11.3100000 | 2300 | |
| 2001-05-18 00:00:00 | 11.9000000 | 11.9000000 | 11.7100000 | 11.7100000 | 9200 | |
| 2001-05-23 00:00:00 | 11.9000000 | 12.8000000 | 11.7000000 | 12.6900000 | 11800 | |
| 2001-05-24 00:00:00 | 11.0000000 | 11.0000000 | 11.0000000 | 11.0000000 | 1000 | |
| 2001-06-06 00:00:00 | 11.7000000 | 11.7500000 | 11.7000000 | 11.7500000 | 12500 | |
| 2001-06-08 00:00:00 | 11.9500000 | 11.9500000 | 11.9500000 | 11.9500000 | 1000 | |
| 2001-06-13 00:00:00 | 11.7500000 | 11.7500000 | 11.7500000 | 11.7500000 | 400 | |
| 2001-06-15 00:00:00 | 11.5000000 | 11.5000000 | 11.5000000 | 11.5000000 | 100 | |
| 2001-06-19 00:00:00 | 11.8900000 | 12.3000000 | 11.8900000 | 12.2700000 | 25100 | |
| 2001-06-20 00:00:00 | 12.1000000 | 12.4400000 | 12.1000000 | 12.4000000 | 22600 | |
| 2001-06-21 00:00:00 | 12.5600000 | 12.5700000 | 12.5600000 | 12.5700000 | 4000 | |
| 2001-06-22 00:00:00 | 13.0000000 | 13.1000000 | 12.9500000 | 13.1000000 | 24800 | |
| 2001-06-25 00:00:00 | 13.1000000 | 14.1000000 | 12.7000000 | 14.1000000 | 20600 | |
| 2001-06-26 00:00:00 | 15.0000000 | 15.6500000 | 12.8000000 | 12.8000000 | 29300 | |
| 2001-06-27 00:00:00 | 13.0100000 | 13.0100000 | 12.6100000 | 12.8600000 | 56700 | |
| 2001-06-28 00:00:00 | 13.0000000 | 13.0000000 | 12.5400000 | 12.7500000 | 31900 | |
| 2001-06-29 00:00:00 | 12.6500000 | 13.3000000 | 12.6500000 | 13.1500000 | 100200 | |
| 2001-07-02 00:00:00 | 13.4900000 | 13.4900000 | 12.9000000 | 13.0500000 | 19100 | |
| 2001-07-03 00:00:00 | 13.0000000 | 13.0000000 | 13.0000000 | 13.0000000 | 200 | |
| 2001-07-04 00:00:00 | 12.9000000 | 12.9000000 | 12.8500000 | 12.8600000 | 5400 | |
| 2001-07-05 00:00:00 | 13.0800000 | 13.0800000 | 13.0800000 | 13.0800000 | 10000 | |
| 2001-07-09 00:00:00 | 12.0000000 | 12.2500000 | 12.0000000 | 12.2500000 | 24900 | |
| 2001-07-10 00:00:00 | 12.1000000 | 12.5000000 | 12.0000000 | 12.2900000 | 5900 | |
| 2001-07-11 00:00:00 | 12.0000000 | 12.0000000 | 11.2000000 | 11.2500000 | 34800 | |
| 2001-07-12 00:00:00 | 11.3000000 | 14.0000000 | 11.3000000 | 12.6700000 | 188500 | |
| 2001-07-16 00:00:00 | 12.0000000 | 12.0000000 | 12.0000000 | 12.0000000 | 300 | |
| 2001-07-17 00:00:00 | 12.7800000 | 12.8000000 | 11.5000000 | 11.8000000 | 27300 | |
| 2001-07-18 00:00:00 | 11.8000000 | 11.8000000 | 11.8000000 | 11.8000000 | 200 | |
| 2001-07-19 00:00:00 | 11.8000000 | 11.9500000 | 11.5000000 | 11.9500000 | 1100 | |
| 2001-07-20 00:00:00 | 11.8900000 | 12.5000000 | 11.8900000 | 12.2000000 | 32300 | |
| 2001-07-23 00:00:00 | 12.7900000 | 12.8000000 | 12.5500000 | 12.5500000 | 46800 | |
| 2001-07-24 00:00:00 | 12.7400000 | 12.7400000 | 12.3500000 | 12.5000000 | 79700 | |
| 2001-07-25 00:00:00 | 12.1200000 | 12.5000000 | 12.1200000 | 12.3000000 | 22800 | |
| 2001-07-26 00:00:00 | 12.5000000 | 12.5600000 | 12.5000000 | 12.5500000 | 58200 | |
| 2001-07-27 00:00:00 | 12.2000000 | 12.2000000 | 12.2000000 | 12.2000000 | 1400 | |
| 2001-07-30 00:00:00 | 12.0000000 | 12.5000000 | 12.0000000 | 12.5000000 | 2600 | |
| 2001-07-31 00:00:00 | 12.3000000 | 12.3000000 | 12.3000000 | 12.3000000 | 9200 | |
| 2001-08-01 00:00:00 | 13.5000000 | 13.5000000 | 11.8500000 | 11.9000000 | 3500 | |
| 2001-08-02 00:00:00 | 12.6000000 | 12.8900000 | 12.3000000 | 12.3000000 | 19000 | |
| 2001-08-03 00:00:00 | 12.1000000 | 12.5000000 | 12.1000000 | 12.5000000 | 17600 | |
| 2001-08-06 00:00:00 | 11.9000000 | 12.2400000 | 11.8500000 | 12.2400000 | 23900 | |
| 2001-08-07 00:00:00 | 12.0000000 | 12.0000000 | 12.0000000 | 12.0000000 | 2500 | |
| 2001-08-08 00:00:00 | 12.0000000 | 12.0000000 | 11.7200000 | 11.8500000 | 6500 | |
| 2001-08-09 00:00:00 | 11.7000000 | 12.3000000 | 11.5500000 | 11.6600000 | 23300 | |
| 2001-08-10 00:00:00 | 11.9900000 | 12.1400000 | 11.5100000 | 11.6600000 | 40000 | |
| 2001-08-13 00:00:00 | 11.9000000 | 11.9900000 | 11.5100000 | 11.7500000 | 70000 | |
| 2001-08-15 00:00:00 | 12.1000000 | 12.1000000 | 12.0000000 | 12.0000000 | 3300 | |
| 2001-08-16 00:00:00 | 12.0600000 | 12.0600000 | 12.0000000 | 12.0500000 | 12100 | |
| 2001-08-17 00:00:00 | 12.6500000 | 13.7500000 | 12.2500000 | 12.3500000 | 206300 | |
| 2001-08-21 00:00:00 | 12.8000000 | 12.9000000 | 12.4000000 | 12.4000000 | 9000 | |
| 2001-08-22 00:00:00 | 12.5700000 | 13.4400000 | 12.5700000 | 13.4400000 | 27300 | |
| 2001-08-23 00:00:00 | 13.5200000 | 13.6000000 | 13.1000000 | 13.5900000 | 96200 | |
| 2001-08-24 00:00:00 | 13.7400000 | 15.5000000 | 13.7400000 | 15.3000000 | 185300 | |
| 2001-08-27 00:00:00 | 16.0000000 | 16.7000000 | 15.6100000 | 16.1500000 | 105900 | |
| 2001-08-28 00:00:00 | 16.5000000 | 17.9000000 | 16.5000000 | 17.0500000 | 108200 | |
| 2001-08-29 00:00:00 | 17.9000000 | 18.0000000 | 16.0100000 | 16.3000000 | 139900 | |
| 2001-08-30 00:00:00 | 15.9700000 | 16.0000000 | 14.8000000 | 15.6000000 | 122600 | |
| 2001-08-31 00:00:00 | 14.6000000 | 16.2500000 | 14.6000000 | 16.2500000 | 52500 | |
| 2001-09-03 00:00:00 | 16.4400000 | 18.3500000 | 16.4400000 | 18.2000000 | 184900 | |
| 2001-09-04 00:00:00 | 18.5000000 | 19.3900000 | 18.5000000 | 18.8200000 | 171000 | |
| 2001-09-05 00:00:00 | 18.1100000 | 18.7000000 | 18.0000000 | 18.4500000 | 82200 | |
| 2001-09-06 00:00:00 | 18.6900000 | 19.1800000 | 18.6900000 | 19.0000000 | 126600 | |
| 2001-09-07 00:00:00 | 19.1400000 | 19.2000000 | 17.4500000 | 17.5000000 | 117600 | |
| 2001-09-10 00:00:00 | 17.5000000 | 17.7900000 | 17.0000000 | 17.5900000 | 54900 | |
| 2001-09-11 00:00:00 | 17.8000000 | 17.9000000 | 17.5100000 | 17.5100000 | 19900 | |
| 2001-09-12 00:00:00 | 16.0000000 | 17.5000000 | 15.0000000 | 16.3000000 | 122700 | |
| 2001-09-13 00:00:00 | 16.0400000 | 17.0000000 | 16.0400000 | 17.0000000 | 40600 | |
| 2001-09-14 00:00:00 | 17.3000000 | 17.3000000 | 15.6000000 | 15.8500000 | 123100 | |
| 2001-09-17 00:00:00 | 15.5100000 | 16.3900000 | 15.4500000 | 16.3500000 | 194500 | |
| 2001-09-18 00:00:00 | 16.5800000 | 17.3000000 | 16.0000000 | 17.2000000 | 137900 | |
| 2001-09-19 00:00:00 | 17.3700000 | 18.1500000 | 17.3000000 | 17.8600000 | 104000 | |
| 2001-09-20 00:00:00 | 17.8500000 | 17.9000000 | 16.5000000 | 17.2400000 | 59100 | |
| 2001-09-21 00:00:00 | 16.5000000 | 16.9000000 | 15.5000000 | 16.1000000 | 225800 | |
| 2001-09-24 00:00:00 | 16.2000000 | 16.7500000 | 15.3500000 | 15.7000000 | 107000 | |
| 2001-09-25 00:00:00 | 15.1500000 | 15.3500000 | 14.3700000 | 14.5000000 | 126900 | |
| 2001-09-26 00:00:00 | 14.9900000 | 15.0000000 | 14.1600000 | 14.4000000 | 173400 | |
| 2001-09-27 00:00:00 | 14.3500000 | 15.3000000 | 14.3000000 | 14.6000000 | 196500 | |
| 2001-09-28 00:00:00 | 15.0000000 | 15.1000000 | 14.5100000 | 14.9900000 | 143600 | |
| 2001-10-01 00:00:00 | 15.0200000 | 15.2000000 | 14.4200000 | 14.8500000 | 155900 | |
| 2001-10-02 00:00:00 | 14.4300000 | 14.8000000 | 14.4300000 | 14.8000000 | 800 | |
| 2001-10-03 00:00:00 | 14.3000000 | 14.7700000 | 14.1100000 | 14.3500000 | 47600 | |
| 2001-10-04 00:00:00 | 14.8500000 | 15.4000000 | 14.8100000 | 15.0100000 | 95600 | |
| 2001-10-05 00:00:00 | 15.1000000 | 15.9400000 | 15.1000000 | 15.8500000 | 121300 | |
| 2001-10-08 00:00:00 | 15.5000000 | 16.0000000 | 15.4000000 | 16.0000000 | 111200 | |
| 2001-10-09 00:00:00 | 16.1000000 | 16.3800000 | 16.0000000 | 16.3800000 | 25400 | |
| 2001-10-10 00:00:00 | 16.3500000 | 16.8900000 | 16.3500000 | 16.7000000 | 82100 | |
| 2001-10-11 00:00:00 | 16.7000000 | 17.5500000 | 16.7000000 | 17.5500000 | 184400 | |
| 2001-10-12 00:00:00 | 17.0100000 | 17.5000000 | 16.8000000 | 17.2400000 | 99800 | |
| 2001-10-15 00:00:00 | 16.7100000 | 16.7100000 | 16.5500000 | 16.6800000 | 52800 | |
| 2001-10-16 00:00:00 | 16.9900000 | 17.4500000 | 16.9900000 | 17.2800000 | 47100 | |
| 2001-10-17 00:00:00 | 17.7500000 | 18.4000000 | 17.6200000 | 18.3500000 | 144400 | |
| 2001-10-18 00:00:00 | 17.7000000 | 18.1100000 | 17.7000000 | 17.9600000 | 60700 | |
| 2001-10-19 00:00:00 | 17.5000000 | 19.9900000 | 17.5000000 | 18.8500000 | 129700 | |
| 2001-10-22 00:00:00 | 18.9000000 | 20.2400000 | 18.6600000 | 19.8600000 | 295500 | |
| 2001-10-23 00:00:00 | 17.2000000 | 18.4000000 | 16.3500000 | 17.9900000 | 1071200 | |
| 2001-10-24 00:00:00 | 17.9000000 | 18.1900000 | 17.6300000 | 17.6500000 | 274700 | |
| 2001-10-25 00:00:00 | 17.8000000 | 18.7300000 | 17.8000000 | 18.5000000 | 367500 | |
| 2001-10-26 00:00:00 | 18.6000000 | 19.7000000 | 18.6000000 | 19.0100000 | 402900 | |
| 2001-10-29 00:00:00 | 18.3000000 | 19.5800000 | 18.3000000 | 19.2100000 | 391600 | |
| 2001-10-30 00:00:00 | 18.9100000 | 21.7000000 | 18.9100000 | 21.3700000 | 563200 | |
| 2001-10-31 00:00:00 | 21.7000000 | 22.5000000 | 21.3000000 | 21.5000000 | 561000 | |
| 2001-11-01 00:00:00 | 21.3000000 | 21.7500000 | 20.5000000 | 21.1500000 | 302400 | |
| 2001-11-02 00:00:00 | 21.0000000 | 21.1000000 | 20.1000000 | 20.4600000 | 148400 | |
| 2001-11-05 00:00:00 | 19.5000000 | 19.7000000 | 18.8700000 | 19.6500000 | 369600 | |
| 2001-11-06 00:00:00 | 19.6800000 | 19.6800000 | 18.8800000 | 19.1000000 | 192500 | |
| 2001-11-08 00:00:00 | 19.0200000 | 20.1100000 | 18.9000000 | 20.0500000 | 233100 | |
| 2001-11-09 00:00:00 | 20.4000000 | 20.9200000 | 19.7000000 | 20.2200000 | 355200 | |
| 2001-11-12 00:00:00 | 20.5900000 | 21.5000000 | 19.8000000 | 19.8000000 | 434100 | |
| 2001-11-13 00:00:00 | 20.7900000 | 21.6000000 | 20.6000000 | 21.4000000 | 701500 | |
| 2001-11-14 00:00:00 | 22.0500000 | 22.2000000 | 20.4500000 | 20.5000000 | 476200 | |
| 2001-11-15 00:00:00 | 20.4900000 | 20.5000000 | 19.3000000 | 19.3600000 | 335100 | |
| 2001-11-16 00:00:00 | 18.7000000 | 19.8900000 | 18.7000000 | 19.5000000 | 175700 | |
| 2001-11-19 00:00:00 | 19.8500000 | 19.9900000 | 19.1300000 | 19.3200000 | 90900 | |
| 2001-11-20 00:00:00 | 19.9800000 | 19.9900000 | 19.1600000 | 19.2600000 | 247900 | |
| 2001-11-21 00:00:00 | 19.4500000 | 19.7700000 | 18.8400000 | 19.0000000 | 189700 | |
| 2001-11-22 00:00:00 | 19.0000000 | 19.9000000 | 19.0000000 | 19.8600000 | 170000 | |
| 2001-11-23 00:00:00 | 19.8600000 | 20.0000000 | 19.1900000 | 19.5200000 | 174100 | |
| 2001-11-26 00:00:00 | 19.8900000 | 19.9000000 | 19.2500000 | 19.4000000 | 129600 | |
| 2001-11-27 00:00:00 | 19.5000000 | 19.5700000 | 19.2500000 | 19.2700000 | 57700 | |
| 2001-11-28 00:00:00 | 19.2300000 | 19.5300000 | 19.0100000 | 19.5300000 | 75400 | |
| 2001-11-29 00:00:00 | 19.3500000 | 19.7900000 | 19.2500000 | 19.5000000 | 93900 | |
| 2001-11-30 00:00:00 | 19.3100000 | 19.7900000 | 19.2500000 | 19.4000000 | 332300 | |
| 2001-12-03 00:00:00 | 19.5500000 | 19.5500000 | 19.2100000 | 19.2100000 | 24100 | |
| 2001-12-04 00:00:00 | 19.5700000 | 19.7400000 | 19.5000000 | 19.7000000 | 124300 | |
| 2001-12-05 00:00:00 | 19.5000000 | 20.2000000 | 19.4300000 | 19.7900000 | 344300 | |
| 2001-12-06 00:00:00 | 19.9000000 | 20.0800000 | 19.8000000 | 19.9000000 | 242100 | |
| 2001-12-07 00:00:00 | 19.8000000 | 19.9100000 | 19.6200000 | 19.9100000 | 27600 | |
| 2001-12-10 00:00:00 | 20.0600000 | 20.4200000 | 20.0000000 | 20.1800000 | 174400 | |
| 2001-12-11 00:00:00 | 20.1900000 | 20.1900000 | 19.8000000 | 19.8500000 | 194400 | |
| 2001-12-13 00:00:00 | 19.7000000 | 19.9900000 | 19.1900000 | 19.2200000 | 156900 | |
| 2001-12-14 00:00:00 | 19.3000000 | 19.4000000 | 19.1000000 | 19.2500000 | 37100 | |
| 2001-12-17 00:00:00 | 19.4600000 | 19.5000000 | 19.2000000 | 19.4000000 | 273100 | |
| 2001-12-18 00:00:00 | 19.4000000 | 19.5300000 | 19.2300000 | 19.3000000 | 121800 | |
| 2001-12-19 00:00:00 | 19.3600000 | 19.8000000 | 19.3600000 | 19.4700000 | 254600 | |
| 2001-12-20 00:00:00 | 19.5000000 | 19.8500000 | 19.4000000 | 19.7500000 | 336800 | |
| 2001-12-21 00:00:00 | 19.6000000 | 20.3900000 | 19.6000000 | 20.3900000 | 643400 | |
| 2001-12-24 00:00:00 | 20.1500000 | 21.0500000 | 20.0300000 | 20.9000000 | 795700 | |
| 2001-12-25 00:00:00 | 20.9500000 | 21.3000000 | 20.8100000 | 20.9300000 | 279000 | |
| 2001-12-26 00:00:00 | 21.0100000 | 21.1800000 | 20.8700000 | 21.0700000 | 39800 | |
| 2001-12-27 00:00:00 | 21.4900000 | 21.9500000 | 21.1500000 | 21.8100000 | 623500 | |
| 2001-12-28 00:00:00 | 21.9300000 | 22.1900000 | 21.7000000 | 21.9300000 | 325300 | |
| 2001-12-29 00:00:00 | 22.0000000 | 22.0000000 | 21.7100000 | 21.7700000 | 43000 | |
| 2002-01-03 00:00:00 | 21.9900000 | 22.3700000 | 21.9900000 | 22.3600000 | 219100 | |
| 2002-01-04 00:00:00 | 22.4400000 | 23.4500000 | 22.2000000 | 23.1500000 | 611300 | |
| 2002-01-08 00:00:00 | 23.6000000 | 25.5000000 | 23.2600000 | 25.2000000 | 753200 | |
| 2002-01-09 00:00:00 | 24.9000000 | 26.7300000 | 24.2500000 | 25.8800000 | 508100 | |
| 2002-01-10 00:00:00 | 25.8000000 | 26.2900000 | 25.7600000 | 25.9000000 | 554100 | |
| 2002-01-11 00:00:00 | 26.0000000 | 27.1300000 | 26.0000000 | 26.8800000 | 328000 | |
| 2002-01-14 00:00:00 | 26.6000000 | 26.6000000 | 25.0000000 | 25.3900000 | 286300 | |
| 2002-01-15 00:00:00 | 25.0200000 | 25.7400000 | 24.9000000 | 25.7000000 | 246900 | |
| 2002-01-16 00:00:00 | 25.7000000 | 26.5000000 | 25.2000000 | 25.4900000 | 376900 | |
| 2002-01-17 00:00:00 | 25.7000000 | 26.2000000 | 25.3000000 | 26.1000000 | 120700 | |
| 2002-01-18 00:00:00 | 26.2000000 | 26.7200000 | 25.6700000 | 26.1000000 | 360300 | |
| 2002-01-21 00:00:00 | 26.6000000 | 27.1900000 | 26.1800000 | 26.9000000 | 127100 | |
| 2002-01-22 00:00:00 | 26.6500000 | 27.5000000 | 26.6200000 | 27.4000000 | 259000 | |
| 2002-01-23 00:00:00 | 27.3900000 | 27.3900000 | 26.6000000 | 26.7000000 | 162900 | |
| 2002-01-24 00:00:00 | 26.8000000 | 26.8000000 | 25.2200000 | 25.8000000 | 337200 | |
| 2002-01-25 00:00:00 | 25.5000000 | 25.8400000 | 25.0000000 | 25.4000000 | 259900 | |
| 2002-01-28 00:00:00 | 25.6600000 | 26.3000000 | 25.5000000 | 26.3000000 | 168300 | |
| 2002-01-29 00:00:00 | 26.5000000 | 27.4500000 | 26.4000000 | 27.1000000 | 194700 | |
| 2002-01-30 00:00:00 | 26.9000000 | 26.9000000 | 25.9000000 | 26.0900000 | 363600 | |
| 2002-01-31 00:00:00 | 26.3900000 | 26.7000000 | 26.3900000 | 26.6300000 | 69300 | |
| 2002-02-01 00:00:00 | 26.9800000 | 27.0000000 | 26.4000000 | 26.6500000 | 414100 | |
| 2002-02-04 00:00:00 | 26.4000000 | 26.6400000 | 26.2000000 | 26.2000000 | 42600 | |
| 2002-02-05 00:00:00 | 26.5000000 | 26.7700000 | 26.4000000 | 26.6100000 | 23100 | |
| 2002-02-06 00:00:00 | 26.6800000 | 27.3000000 | 26.6800000 | 27.0500000 | 155000 | |
| 2002-02-07 00:00:00 | 27.1000000 | 28.1000000 | 27.1000000 | 27.6000000 | 218200 | |
| 2002-02-08 00:00:00 | 27.9000000 | 28.9400000 | 27.9000000 | 28.9400000 | 235600 | |
| 2002-02-11 00:00:00 | 29.4500000 | 29.5000000 | 29.0100000 | 29.3100000 | 94200 | |
| 2002-02-12 00:00:00 | 29.5000000 | 33.0000000 | 29.5000000 | 31.4900000 | 567700 | |
| 2002-02-13 00:00:00 | 31.4000000 | 31.9700000 | 30.0000000 | 30.6900000 | 244000 | |
| 2002-02-14 00:00:00 | 29.9000000 | 34.9500000 | 29.7100000 | 31.6100000 | 299800 | |
| 2002-02-15 00:00:00 | 31.9900000 | 33.8700000 | 31.6100000 | 32.1000000 | 410100 | |
| 2002-02-18 00:00:00 | 32.1900000 | 33.1000000 | 31.7000000 | 32.9000000 | 286400 | |
| 2002-02-19 00:00:00 | 32.9800000 | 33.3000000 | 32.2000000 | 32.4000000 | 301300 | |
| 2002-02-20 00:00:00 | 32.0400000 | 32.5400000 | 30.8000000 | 31.3900000 | 280500 | |
| 2002-02-21 00:00:00 | 31.9000000 | 33.0000000 | 31.5100000 | 32.9500000 | 500800 | |
| 2002-02-22 00:00:00 | 32.9800000 | 34.4000000 | 32.5000000 | 34.3500000 | 534700 | |
| 2002-02-26 00:00:00 | 35.0900000 | 37.1000000 | 35.0000000 | 36.3900000 | 630200 | |
| 2002-02-27 00:00:00 | 36.3700000 | 36.9800000 | 35.3100000 | 36.3000000 | 356300 | |
| 2002-02-28 00:00:00 | 36.3300000 | 36.4000000 | 34.0000000 | 35.7400000 | 206900 | |
| 2002-03-01 00:00:00 | 35.8000000 | 39.5000000 | 35.8000000 | 39.4200000 | 677800 | |
| 2002-03-04 00:00:00 | 40.3000000 | 50.0000000 | 40.0000000 | 45.8000000 | 860500 | |
| 2002-03-05 00:00:00 | 46.9000000 | 46.9800000 | 43.0000000 | 44.3900000 | 663200 | |
| 2002-03-06 00:00:00 | 44.0000000 | 44.0000000 | 40.7000000 | 41.0000000 | 788000 | |
| 2002-03-07 00:00:00 | 42.0000000 | 45.4900000 | 42.0000000 | 44.8000000 | 874800 | |
| 2002-03-11 00:00:00 | 45.5000000 | 46.1900000 | 43.4000000 | 43.6900000 | 429800 | |
| 2002-03-12 00:00:00 | 43.9100000 | 44.3000000 | 42.0000000 | 42.6900000 | 391500 | |
| 2002-03-13 00:00:00 | 42.9500000 | 45.4000000 | 42.9500000 | 44.9000000 | 513700 | |
| 2002-03-14 00:00:00 | 45.0000000 | 49.9000000 | 45.0000000 | 49.0000000 | 961900 | |
| 2002-03-15 00:00:00 | 51.9000000 | 53.8900000 | 50.2500000 | 53.6500000 | 886300 | |
| 2002-03-18 00:00:00 | 55.0000000 | 59.0000000 | 54.5000000 | 55.2000000 | 687000 | |
| 2002-03-19 00:00:00 | 54.7100000 | 56.1800000 | 52.1000000 | 55.1500000 | 543500 | |
| 2002-03-20 00:00:00 | 54.0000000 | 55.3900000 | 53.5000000 | 53.9800000 | 244300 | |
| 2002-03-21 00:00:00 | 52.5000000 | 54.1000000 | 52.5000000 | 53.6000000 | 354700 | |
| 2002-03-22 00:00:00 | 54.5800000 | 54.7700000 | 53.3400000 | 53.3900000 | 243700 | |
| 2002-03-25 00:00:00 | 53.3000000 | 53.9400000 | 49.0000000 | 49.9900000 | 400900 | |
| 2002-03-26 00:00:00 | 49.1000000 | 49.1000000 | 47.0000000 | 48.2000000 | 631700 | |
| 2002-03-27 00:00:00 | 48.9000000 | 50.1000000 | 48.1500000 | 50.1000000 | 383400 | |
| 2002-03-28 00:00:00 | 51.0000000 | 52.9800000 | 50.5500000 | 52.6000000 | 523600 | |
| 2002-03-29 00:00:00 | 52.5000000 | 54.2000000 | 51.7000000 | 53.0000000 | 462500 | |
| 2002-04-01 00:00:00 | 53.9200000 | 54.1200000 | 52.1500000 | 52.4500000 | 134100 | |
| 2002-04-02 00:00:00 | 52.5500000 | 52.6800000 | 50.3000000 | 50.5000000 | 184700 | |
| 2002-04-03 00:00:00 | 51.0500000 | 51.5000000 | 49.2500000 | 50.8000000 | 288100 | |
| 2002-04-04 00:00:00 | 50.9500000 | 51.2500000 | 49.7500000 | 50.5000000 | 145200 | |
| 2002-04-05 00:00:00 | 50.4000000 | 51.0000000 | 49.8100000 | 49.9000000 | 157100 | |
| 2002-04-08 00:00:00 | 50.5000000 | 50.5000000 | 48.5100000 | 50.0300000 | 225500 | |
| 2002-04-09 00:00:00 | 50.0100000 | 52.9600000 | 50.0100000 | 52.6200000 | 782300 | |
| 2002-04-10 00:00:00 | 52.2000000 | 54.4700000 | 51.8500000 | 54.2500000 | 514700 | |
| 2002-04-11 00:00:00 | 54.5000000 | 55.3000000 | 52.3700000 | 53.0000000 | 357600 | |
| 2002-04-12 00:00:00 | 52.5000000 | 53.4500000 | 50.9000000 | 51.0000000 | 152200 | |
| 2002-04-15 00:00:00 | 51.6000000 | 53.3400000 | 51.6000000 | 53.2000000 | 350600 | |
| 2002-04-16 00:00:00 | 53.5000000 | 56.0000000 | 53.5000000 | 54.1000000 | 667100 | |
| 2002-04-17 00:00:00 | 54.9900000 | 55.7500000 | 54.5000000 | 55.6400000 | 354500 | |
| 2002-04-18 00:00:00 | 55.6000000 | 59.8000000 | 55.6000000 | 58.3000000 | 1040500 | |
| 2002-04-19 00:00:00 | 58.7000000 | 61.2000000 | 57.0000000 | 58.4900000 | 530900 | |
| 2002-04-22 00:00:00 | 58.0100000 | 58.9000000 | 56.1600000 | 56.5000000 | 197200 | |
| 2002-04-23 00:00:00 | 56.1000000 | 57.5000000 | 55.6000000 | 56.9000000 | 377200 | |
| 2002-04-24 00:00:00 | 56.9000000 | 57.3000000 | 56.5000000 | 56.9200000 | 144500 | |
| 2002-04-25 00:00:00 | 57.4000000 | 57.5000000 | 56.0000000 | 56.0200000 | 238800 | |
| 2002-04-26 00:00:00 | 56.5000000 | 57.8900000 | 56.0500000 | 57.6500000 | 249400 | |
| 2002-04-27 00:00:00 | 57.7500000 | 58.1400000 | 57.2000000 | 58.1400000 | 140200 | |
| 2002-04-29 00:00:00 | 58.3500000 | 58.5000000 | 57.4100000 | 57.4100000 | 286200 | |
| 2002-04-30 00:00:00 | 57.8000000 | 57.8000000 | 56.1200000 | 56.6300000 | 128400 | |
| 2002-05-06 00:00:00 | 57.9900000 | 58.0000000 | 57.2500000 | 57.7400000 | 234200 | |
| 2002-05-07 00:00:00 | 57.6700000 | 57.6700000 | 55.0000000 | 55.3900000 | 101700 | |
| 2002-05-08 00:00:00 | 56.3000000 | 57.6800000 | 56.0000000 | 56.9900000 | 197600 | |
| 2002-05-13 00:00:00 | 57.1500000 | 59.2000000 | 56.8500000 | 59.2000000 | 299700 | |
| 2002-05-14 00:00:00 | 59.8500000 | 62.4500000 | 59.8500000 | 62.0000000 | 563700 | |
| 2002-05-15 00:00:00 | 63.0000000 | 63.0000000 | 61.2500000 | 61.7000000 | 439000 | |
| 2002-05-16 00:00:00 | 61.5000000 | 62.5000000 | 61.2000000 | 62.4000000 | 94200 | |
| 2002-05-17 00:00:00 | 62.4000000 | 64.0000000 | 62.2000000 | 63.7000000 | 289700 | |
| 2002-05-18 00:00:00 | 64.0000000 | 64.2000000 | 63.2700000 | 63.6100000 | 101000 | |
| 2002-05-20 00:00:00 | 63.9900000 | 65.9000000 | 63.8000000 | 64.7500000 | 182600 | |
| 2002-05-21 00:00:00 | 65.0000000 | 70.0000000 | 65.0000000 | 67.0000000 | 528900 | |
| 2002-05-22 00:00:00 | 67.0000000 | 68.5000000 | 65.0000000 | 65.6000000 | 325500 | |
| 2002-05-23 00:00:00 | 66.7000000 | 67.3400000 | 62.5000000 | 62.7500000 | 279100 | |
| 2002-05-24 00:00:00 | 64.9000000 | 64.9000000 | 58.7000000 | 60.8000000 | 521600 | |
| 2002-05-27 00:00:00 | 60.0000000 | 62.0000000 | 59.4000000 | 59.5000000 | 225900 | |
| 2002-05-28 00:00:00 | 60.4500000 | 60.6000000 | 55.3000000 | 56.2500000 | 274600 | |
| 2002-05-29 00:00:00 | 56.2800000 | 56.8200000 | 52.0000000 | 53.6900000 | 349200 | |
| 2002-05-30 00:00:00 | 58.8500000 | 58.8500000 | 52.5200000 | 53.6000000 | 442800 | |
| 2002-05-31 00:00:00 | 53.3000000 | 58.5000000 | 52.7000000 | 58.5000000 | 284400 | |
| 2002-06-03 00:00:00 | 58.0000000 | 58.4600000 | 54.0200000 | 56.7100000 | 106600 | |
| 2002-06-04 00:00:00 | 54.3700000 | 56.4900000 | 54.0100000 | 54.9900000 | 190100 | |
| 2002-06-05 00:00:00 | 55.9500000 | 56.5000000 | 54.0000000 | 55.3800000 | 209500 | |
| 2002-06-06 00:00:00 | 55.2000000 | 57.2000000 | 55.2000000 | 56.8100000 | 283900 | |
| 2002-06-07 00:00:00 | 56.7100000 | 57.0000000 | 55.0000000 | 55.9000000 | 195800 | |
| 2002-06-10 00:00:00 | 55.1100000 | 56.9000000 | 55.1100000 | 55.8900000 | 173900 | |
| 2002-06-11 00:00:00 | 55.4000000 | 56.1500000 | 55.4000000 | 56.1500000 | 313500 | |
| 2002-06-13 00:00:00 | 55.8900000 | 55.9100000 | 53.3500000 | 54.0000000 | 223400 | |
| 2002-06-14 00:00:00 | 54.0000000 | 54.0000000 | 51.0000000 | 51.1000000 | 233800 | |
| 2002-06-17 00:00:00 | 52.0000000 | 52.0000000 | 50.7200000 | 51.9000000 | 94100 | |
| 2002-06-18 00:00:00 | 52.0000000 | 52.0000000 | 50.5000000 | 50.9000000 | 315600 | |
| 2002-06-19 00:00:00 | 50.9900000 | 51.0000000 | 49.5000000 | 50.0000000 | 142000 | |
| 2002-06-20 00:00:00 | 49.9000000 | 50.4000000 | 49.5000000 | 50.1400000 | 208600 | |
| 2002-06-21 00:00:00 | 49.0000000 | 52.0000000 | 46.0000000 | 51.0500000 | 346100 | |
| 2002-06-24 00:00:00 | 50.5000000 | 52.7000000 | 50.0000000 | 52.5000000 | 148300 | |
| 2002-06-25 00:00:00 | 52.9900000 | 54.3000000 | 51.6000000 | 52.9100000 | 255300 | |
| 2002-06-26 00:00:00 | 49.0200000 | 51.9800000 | 48.6000000 | 51.3000000 | 144500 | |
| 2002-06-27 00:00:00 | 52.5000000 | 56.5000000 | 52.0100000 | 56.4800000 | 427000 | |
| 2002-06-28 00:00:00 | 57.0000000 | 57.3500000 | 55.5000000 | 56.6500000 | 194200 | |
| 2002-07-01 00:00:00 | 56.9900000 | 61.4500000 | 56.0000000 | 60.2000000 | 344600 | |
| 2002-07-02 00:00:00 | 60.0000000 | 60.6000000 | 57.3500000 | 57.8000000 | 390300 | |
| 2002-07-03 00:00:00 | 57.0200000 | 61.9000000 | 56.0000000 | 61.6900000 | 641400 | |
| 2002-07-04 00:00:00 | 61.6000000 | 63.1500000 | 61.2000000 | 62.0000000 | 317300 | |
| 2002-07-05 00:00:00 | 62.4000000 | 65.5700000 | 62.3500000 | 65.3000000 | 335300 | |
| 2002-07-08 00:00:00 | 67.0000000 | 67.7000000 | 64.7000000 | 65.8000000 | 799500 | |
| 2002-07-09 00:00:00 | 66.3900000 | 67.2000000 | 65.4000000 | 67.2000000 | 479400 | |
| 2002-07-10 00:00:00 | 66.2000000 | 68.8000000 | 66.0000000 | 68.6000000 | 228100 | |
| 2002-07-11 00:00:00 | 67.5000000 | 67.8500000 | 65.3000000 | 66.6000000 | 394000 | |
| 2002-07-12 00:00:00 | 67.2000000 | 67.6000000 | 66.0000000 | 66.7000000 | 233900 | |
| 2002-07-15 00:00:00 | 66.7100000 | 68.0000000 | 65.1000000 | 67.1900000 | 165400 | |
| 2002-07-16 00:00:00 | 66.9000000 | 67.6000000 | 64.4100000 | 65.9000000 | 173700 | |
| 2002-07-17 00:00:00 | 64.6100000 | 67.5100000 | 64.6100000 | 67.4000000 | 68400 | |
| 2002-07-18 00:00:00 | 67.8000000 | 68.0000000 | 66.5200000 | 67.6000000 | 32400 | |
| 2002-07-19 00:00:00 | 67.0000000 | 67.0000000 | 63.9000000 | 65.1300000 | 254400 | |
| 2002-07-22 00:00:00 | 61.0100000 | 63.0000000 | 60.0100000 | 61.7800000 | 145100 | |
| 2002-07-23 00:00:00 | 60.2000000 | 61.9800000 | 60.1500000 | 60.7000000 | 53400 | |
| 2002-07-24 00:00:00 | 60.0000000 | 61.0000000 | 53.1500000 | 55.0000000 | 369500 | |
| 2002-07-25 00:00:00 | 58.0000000 | 58.8000000 | 52.0000000 | 55.0000000 | 361900 | |
| 2002-07-26 00:00:00 | 53.2300000 | 55.2000000 | 53.0000000 | 54.9000000 | 133900 | |
| 2002-07-29 00:00:00 | 55.0900000 | 59.8700000 | 55.0900000 | 58.6900000 | 136800 | |
| 2002-07-30 00:00:00 | 61.0000000 | 61.0000000 | 56.1500000 | 57.8000000 | 133600 | |
| 2002-07-31 00:00:00 | 57.0000000 | 58.0000000 | 55.1500000 | 56.2400000 | 140600 | |
| 2002-08-01 00:00:00 | 56.2500000 | 57.9900000 | 56.0000000 | 56.5700000 | 174200 | |
| 2002-08-02 00:00:00 | 57.2000000 | 57.3700000 | 55.3000000 | 57.2500000 | 29200 | |
| 2002-08-05 00:00:00 | 57.4700000 | 57.4700000 | 53.0000000 | 53.8000000 | 128000 | |
| 2002-08-06 00:00:00 | 53.5000000 | 55.8900000 | 51.9900000 | 55.8900000 | 76400 | |
| 2002-08-07 00:00:00 | 57.4900000 | 57.4900000 | 54.6300000 | 56.7000000 | 79000 | |
| 2002-08-08 00:00:00 | 56.9700000 | 57.7000000 | 56.0000000 | 56.7000000 | 71900 | |
| 2002-08-09 00:00:00 | 57.3000000 | 57.5000000 | 56.2400000 | 56.7000000 | 29900 | |
| 2002-08-12 00:00:00 | 56.8800000 | 57.4700000 | 56.5000000 | 57.4700000 | 46600 | |
| 2002-08-13 00:00:00 | 57.9500000 | 58.4500000 | 57.0000000 | 58.3900000 | 69800 | |
| 2002-08-14 00:00:00 | 57.8900000 | 60.0300000 | 57.1500000 | 60.0000000 | 235500 | |
| 2002-08-15 00:00:00 | 61.9500000 | 61.9500000 | 60.2500000 | 61.7800000 | 114900 | |
| 2002-08-16 00:00:00 | 60.5000000 | 61.7900000 | 60.0000000 | 61.3800000 | 35500 | |
| 2002-08-19 00:00:00 | 61.3800000 | 64.0000000 | 61.0400000 | 64.0000000 | 135300 | |
| 2002-08-20 00:00:00 | 64.8000000 | 65.5000000 | 62.5100000 | 62.6000000 | 207000 | |
| 2002-08-21 00:00:00 | 63.4500000 | 64.4300000 | 63.1500000 | 63.9000000 | 64700 | |
| 2002-08-22 00:00:00 | 64.4700000 | 65.0000000 | 63.5900000 | 64.4900000 | 109400 | |
| 2002-08-23 00:00:00 | 64.0100000 | 64.1500000 | 62.3000000 | 63.3800000 | 56100 | |
| 2002-08-26 00:00:00 | 62.9000000 | 63.3000000 | 62.2000000 | 62.5900000 | 32500 | |
| 2002-08-27 00:00:00 | 63.4000000 | 64.7000000 | 62.2000000 | 64.7000000 | 139500 | |
| 2002-08-28 00:00:00 | 64.7000000 | 64.7000000 | 62.0000000 | 62.3000000 | 90500 | |
| 2002-08-29 00:00:00 | 62.0000000 | 62.9900000 | 58.8800000 | 60.4700000 | 86800 | |
| 2002-08-30 00:00:00 | 57.5700000 | 60.9900000 | 57.5700000 | 60.4000000 | 53200 | |
| 2002-09-02 00:00:00 | 59.0000000 | 60.7000000 | 57.7500000 | 58.2000000 | 60100 | |
| 2002-09-03 00:00:00 | 57.2200000 | 58.0000000 | 56.1000000 | 57.2500000 | 284300 | |
| 2002-09-04 00:00:00 | 56.0000000 | 58.0000000 | 55.5500000 | 58.0000000 | 97400 | |
| 2002-09-05 00:00:00 | 58.0200000 | 58.5000000 | 57.6000000 | 58.2900000 | 81100 | |
| 2002-09-06 00:00:00 | 58.1000000 | 60.9500000 | 58.1000000 | 60.9000000 | 99900 | |
| 2002-09-09 00:00:00 | 60.5000000 | 61.6000000 | 59.1700000 | 59.4000000 | 113600 | |
| 2002-09-10 00:00:00 | 59.9500000 | 60.9700000 | 59.5300000 | 60.3000000 | 140500 | |
| 2002-09-11 00:00:00 | 60.5000000 | 60.7000000 | 59.9700000 | 60.6200000 | 101700 | |
| 2002-09-12 00:00:00 | 60.3900000 | 60.4000000 | 59.0700000 | 59.5000000 | 102000 | |
| 2002-09-13 00:00:00 | 59.5000000 | 59.5000000 | 57.5000000 | 57.8300000 | 66000 | |
| 2002-09-16 00:00:00 | 58.6000000 | 59.0000000 | 57.7000000 | 57.9200000 | 17800 | |
| 2002-09-17 00:00:00 | 58.5000000 | 59.5200000 | 58.5000000 | 58.5000000 | 91700 | |
| 2002-09-18 00:00:00 | 57.7000000 | 58.0100000 | 57.1000000 | 57.6000000 | 43800 | |
| 2002-09-19 00:00:00 | 58.5000000 | 59.0000000 | 56.5000000 | 57.2500000 | 81000 | |
| 2002-09-20 00:00:00 | 57.0700000 | 59.5900000 | 57.0000000 | 59.0000000 | 39100 | |
| 2002-09-23 00:00:00 | 59.0000000 | 60.1000000 | 59.0000000 | 59.0000000 | 35800 | |
| 2002-09-24 00:00:00 | 59.0000000 | 60.9800000 | 58.7000000 | 60.9800000 | 71000 | |
| 2002-09-25 00:00:00 | 60.8600000 | 61.8900000 | 60.0000000 | 61.5000000 | 105000 | |
| 2002-09-26 00:00:00 | 60.9900000 | 62.6700000 | 60.7500000 | 62.0000000 | 41300 | |
| 2002-09-27 00:00:00 | 61.5500000 | 61.9000000 | 61.1000000 | 61.1500000 | 13300 | |
| 2002-09-30 00:00:00 | 61.0100000 | 61.2000000 | 58.5000000 | 60.0000000 | 55800 | |
| 2002-10-01 00:00:00 | 60.5000000 | 61.0000000 | 59.5500000 | 60.5000000 | 34600 | |
| 2002-10-02 00:00:00 | 60.5100000 | 62.5000000 | 60.5100000 | 61.7000000 | 75600 | |
| 2002-10-03 00:00:00 | 61.0000000 | 63.9000000 | 61.0000000 | 63.9000000 | 118400 | |
| 2002-10-04 00:00:00 | 63.9000000 | 65.9000000 | 63.5000000 | 64.5100000 | 155800 | |
| 2002-10-07 00:00:00 | 63.5000000 | 67.4900000 | 60.1000000 | 65.5200000 | 243000 | |
| 2002-10-08 00:00:00 | 65.5000000 | 66.7000000 | 64.2500000 | 65.9500000 | 65700 | |
| 2002-10-09 00:00:00 | 66.6600000 | 67.0000000 | 63.3600000 | 63.5500000 | 105000 | |
| 2002-10-10 00:00:00 | 62.8000000 | 63.8500000 | 61.5600000 | 62.5000000 | 126500 | |
| 2002-10-11 00:00:00 | 63.3500000 | 63.3500000 | 62.3100000 | 62.3100000 | 51000 | |
| 2002-10-14 00:00:00 | 63.0000000 | 63.0000000 | 61.8000000 | 62.0000000 | 18900 | |
| 2002-10-15 00:00:00 | 62.9800000 | 65.5000000 | 62.9800000 | 65.0000000 | 166700 | |
| 2002-10-16 00:00:00 | 65.9700000 | 66.4000000 | 64.3200000 | 64.3200000 | 88800 | |
| 2002-10-17 00:00:00 | 64.4000000 | 66.0000000 | 64.2000000 | 65.6600000 | 78700 | |
| 2002-10-18 00:00:00 | 65.9900000 | 66.0000000 | 64.5000000 | 65.2900000 | 45800 | |
| 2002-10-21 00:00:00 | 65.0200000 | 67.0000000 | 65.0000000 | 67.0000000 | 68700 | |
| 2002-10-22 00:00:00 | 66.5000000 | 66.6000000 | 63.9900000 | 64.5000000 | 144200 | |
| 2002-10-23 00:00:00 | 64.3000000 | 65.1000000 | 63.4500000 | 63.8000000 | 88500 | |
| 2002-10-24 00:00:00 | 63.4500000 | 63.5000000 | 61.2200000 | 61.6800000 | 180700 | |
| 2002-10-25 00:00:00 | 62.0000000 | 62.6000000 | 61.3700000 | 62.4800000 | 114200 | |
| 2002-10-28 00:00:00 | 63.4500000 | 63.7500000 | 62.0600000 | 63.0100000 | 234500 | |
| 2002-10-29 00:00:00 | 63.2000000 | 64.0000000 | 62.9100000 | 63.5100000 | 148100 | |
| 2002-10-30 00:00:00 | 63.9000000 | 63.9100000 | 62.2100000 | 63.6000000 | 125700 | |
| 2002-10-31 00:00:00 | 63.2100000 | 63.6800000 | 61.9500000 | 62.2500000 | 147800 | |
| 2002-11-01 00:00:00 | 62.2000000 | 62.2000000 | 59.8100000 | 60.4000000 | 309000 | |
| 2002-11-04 00:00:00 | 60.0000000 | 61.9000000 | 59.5000000 | 60.2500000 | 171600 | |
| 2002-11-05 00:00:00 | 60.0000000 | 60.3000000 | 57.7100000 | 58.1500000 | 161700 | |
| 2002-11-06 00:00:00 | 58.1000000 | 58.2700000 | 56.6600000 | 57.2000000 | 113600 | |
| 2002-11-10 00:00:00 | 57.0000000 | 57.0000000 | 56.2500000 | 56.5000000 | 97400 | |
| 2002-11-11 00:00:00 | 56.8000000 | 58.0800000 | 56.0000000 | 57.9800000 | 312200 | |
| 2002-11-12 00:00:00 | 58.3000000 | 58.5400000 | 57.7000000 | 58.0000000 | 358400 | |
| 2002-11-13 00:00:00 | 58.0800000 | 58.3700000 | 57.0100000 | 57.4800000 | 215000 | |
| 2002-11-14 00:00:00 | 56.9100000 | 57.4900000 | 56.0400000 | 56.5900000 | 430600 | |
| 2002-11-15 00:00:00 | 56.9800000 | 57.7900000 | 56.8200000 | 57.2100000 | 178600 | |
| 2002-11-18 00:00:00 | 57.8000000 | 58.8600000 | 56.2300000 | 57.6000000 | 221900 | |
| 2002-11-19 00:00:00 | 57.6500000 | 59.3400000 | 57.2000000 | 58.9500000 | 283600 | |
| 2002-11-20 00:00:00 | 58.8500000 | 60.5000000 | 58.3100000 | 59.2000000 | 271500 | |
| 2002-11-21 00:00:00 | 59.5000000 | 61.7700000 | 59.5000000 | 61.4500000 | 434200 | |
| 2002-11-22 00:00:00 | 61.5000000 | 62.2000000 | 61.0000000 | 62.0500000 | 235200 | |
| 2002-11-25 00:00:00 | 62.5000000 | 63.3500000 | 61.9900000 | 63.3500000 | 478200 | |
| 2002-11-26 00:00:00 | 63.4900000 | 63.5700000 | 62.7700000 | 62.8500000 | 314100 | |
| 2002-11-27 00:00:00 | 62.0000000 | 64.1900000 | 62.0000000 | 64.0000000 | 249100 | |
| 2002-11-28 00:00:00 | 63.9900000 | 64.0500000 | 63.7100000 | 64.0000000 | 70400 | |
| 2002-11-29 00:00:00 | 64.0000000 | 64.4700000 | 63.7100000 | 64.4700000 | 104900 | |
| 2002-12-02 00:00:00 | 64.5000000 | 64.9500000 | 63.9600000 | 64.3600000 | 127900 | |
| 2002-12-03 00:00:00 | 63.5000000 | 63.7000000 | 61.5000000 | 61.7000000 | 269500 | |
| 2002-12-04 00:00:00 | 61.5000000 | 61.8800000 | 59.0100000 | 59.5000000 | 167600 | |
| 2002-12-05 00:00:00 | 59.7000000 | 61.2000000 | 59.0000000 | 60.5700000 | 148600 | |
| 2002-12-06 00:00:00 | 60.7000000 | 63.2000000 | 60.7000000 | 62.5200000 | 179500 | |
| 2002-12-09 00:00:00 | 63.1900000 | 65.9800000 | 63.1900000 | 64.4000000 | 516500 | |
| 2002-12-10 00:00:00 | 65.0000000 | 65.2500000 | 63.1500000 | 63.6400000 | 84600 | |
| 2002-12-11 00:00:00 | 63.0100000 | 63.5600000 | 61.7500000 | 62.2000000 | 164900 | |
| 2002-12-15 00:00:00 | 62.9800000 | 64.9900000 | 62.4000000 | 63.1000000 | 166700 | |
| 2002-12-16 00:00:00 | 63.5000000 | 64.7500000 | 62.6000000 | 63.3000000 | 116000 | |
| 2002-12-17 00:00:00 | 63.9900000 | 68.0000000 | 63.2000000 | 68.0000000 | 608600 | |
| 2002-12-18 00:00:00 | 68.8900000 | 71.2000000 | 66.0100000 | 68.0100000 | 1197200 | |
| 2002-12-19 00:00:00 | 68.0000000 | 69.3000000 | 66.5000000 | 68.6000000 | 382800 | |
| 2002-12-20 00:00:00 | 68.0000000 | 68.5000000 | 65.5000000 | 67.4000000 | 237800 | |
| 2002-12-23 00:00:00 | 67.7700000 | 68.2200000 | 67.0000000 | 67.2700000 | 76100 | |
| 2002-12-24 00:00:00 | 67.8000000 | 67.8000000 | 66.7800000 | 67.1500000 | 93700 | |
| 2002-12-25 00:00:00 | 66.7000000 | 67.0000000 | 66.2500000 | 66.9900000 | 60800 | |
| 2002-12-26 00:00:00 | 66.7000000 | 68.6800000 | 66.7000000 | 68.6000000 | 186900 | |
| 2002-12-27 00:00:00 | 68.8000000 | 71.4900000 | 68.3000000 | 70.9000000 | 289400 | |
| 2002-12-30 00:00:00 | 71.2000000 | 71.4000000 | 70.0000000 | 70.4500000 | 108700 | |
| 2002-12-31 00:00:00 | 70.9900000 | 71.0000000 | 70.5300000 | 70.7000000 | 14900 | |
| 2003-01-04 00:00:00 | 70.8400000 | 71.0500000 | 70.4800000 | 70.7000000 | 40800 | |
| 2003-01-05 00:00:00 | 70.2800000 | 70.9000000 | 70.2800000 | 70.3100000 | 43500 | |
| 2003-01-08 00:00:00 | 69.5000000 | 69.6500000 | 66.5000000 | 67.8000000 | 485100 | |
| 2003-01-09 00:00:00 | 67.7000000 | 68.7800000 | 67.4000000 | 68.0500000 | 290100 | |
| 2003-01-10 00:00:00 | 68.1000000 | 68.4600000 | 66.1100000 | 67.0000000 | 390800 | |
| 2003-01-13 00:00:00 | 67.5000000 | 67.5000000 | 66.5000000 | 66.7000000 | 92400 | |
| 2003-01-14 00:00:00 | 66.8000000 | 67.1900000 | 66.6100000 | 67.0000000 | 53500 | |
| 2003-01-15 00:00:00 | 67.0000000 | 67.4000000 | 66.1500000 | 66.6000000 | 131600 | |
| 2003-01-16 00:00:00 | 66.8000000 | 67.0800000 | 65.0200000 | 65.6200000 | 592800 | |
| 2003-01-17 00:00:00 | 65.8000000 | 66.0000000 | 64.0000000 | 64.2800000 | 622900 | |
| 2003-01-20 00:00:00 | 64.5000000 | 64.6000000 | 63.6000000 | 64.0900000 | 66500 | |
| 2003-01-21 00:00:00 | 64.0000000 | 64.5500000 | 61.0600000 | 61.5000000 | 239100 | |
| 2003-01-22 00:00:00 | 61.2500000 | 62.7800000 | 61.2500000 | 62.4000000 | 201400 | |
| 2003-01-23 00:00:00 | 62.5900000 | 62.6800000 | 59.2500000 | 60.4700000 | 317400 | |
| 2003-01-24 00:00:00 | 61.2000000 | 61.4500000 | 59.9000000 | 60.9400000 | 266100 | |
| 2003-01-27 00:00:00 | 60.0700000 | 61.8000000 | 59.5000000 | 61.8000000 | 196400 | |
| 2003-01-28 00:00:00 | 61.8000000 | 62.0000000 | 61.1000000 | 61.4000000 | 249400 | |
| 2003-01-29 00:00:00 | 61.5000000 | 62.3500000 | 60.5900000 | 62.0000000 | 191700 | |
| 2003-01-30 00:00:00 | 62.2000000 | 62.8000000 | 62.2000000 | 62.2500000 | 108600 | |
| 2003-01-31 00:00:00 | 62.5700000 | 62.5900000 | 60.8000000 | 61.0000000 | 140400 | |
| 2003-02-03 00:00:00 | 61.0000000 | 62.1500000 | 60.4900000 | 61.0000000 | 155900 | |
| 2003-02-04 00:00:00 | 61.0000000 | 61.0000000 | 59.0000000 | 59.0000000 | 271000 | |
| 2003-02-05 00:00:00 | 58.6000000 | 59.6800000 | 58.5600000 | 59.4600000 | 143800 | |
| 2003-02-06 00:00:00 | 59.4000000 | 59.4400000 | 58.6500000 | 58.9100000 | 144000 | |
| 2003-02-07 00:00:00 | 59.3800000 | 62.3900000 | 59.0000000 | 61.7800000 | 588200 | |
| 2003-02-10 00:00:00 | 62.2900000 | 64.9300000 | 62.2900000 | 64.8800000 | 900700 | |
| 2003-02-11 00:00:00 | 65.0000000 | 67.2000000 | 65.0000000 | 66.3500000 | 634400 | |
| 2003-02-12 00:00:00 | 66.6000000 | 66.6000000 | 63.0000000 | 64.0000000 | 924900 | |
| 2003-02-13 00:00:00 | 64.0000000 | 64.2000000 | 62.3500000 | 62.9800000 | 651000 | |
| 2003-02-14 00:00:00 | 62.8000000 | 63.4500000 | 62.4000000 | 62.9000000 | 87300 | |
| 2003-02-17 00:00:00 | 63.4500000 | 64.7000000 | 63.4500000 | 64.6000000 | 398700 | |
| 2003-02-18 00:00:00 | 64.7000000 | 64.8900000 | 64.1000000 | 64.2100000 | 288300 | |
| 2003-02-19 00:00:00 | 64.3400000 | 64.7000000 | 62.8300000 | 62.9000000 | 267500 | |
| 2003-02-20 00:00:00 | 63.2500000 | 64.2800000 | 62.7000000 | 64.2000000 | 193600 | |
| 2003-02-21 00:00:00 | 64.3000000 | 65.3900000 | 63.9000000 | 65.1000000 | 403600 | |
| 2003-02-25 00:00:00 | 66.0000000 | 68.0000000 | 65.7700000 | 67.3000000 | 1059300 | |
| 2003-02-26 00:00:00 | 67.8000000 | 68.1200000 | 67.4300000 | 67.7500000 | 487400 | |
| 2003-02-27 00:00:00 | 67.5000000 | 68.6300000 | 66.8900000 | 68.0000000 | 475100 | |
| 2003-02-28 00:00:00 | 68.0000000 | 68.4500000 | 67.5000000 | 68.1700000 | 228800 | |
| 2003-03-03 00:00:00 | 68.3900000 | 69.1700000 | 67.7000000 | 69.0000000 | 768600 | |
| 2003-03-04 00:00:00 | 69.0000000 | 69.1500000 | 68.0300000 | 68.2100000 | 203500 | |
| 2003-03-05 00:00:00 | 67.8100000 | 68.9500000 | 67.1000000 | 68.8000000 | 458800 | |
| 2003-03-06 00:00:00 | 69.0900000 | 69.6000000 | 68.2200000 | 68.7700000 | 439000 | |
| 2003-03-07 00:00:00 | 68.5200000 | 68.5200000 | 67.6000000 | 67.7000000 | 139500 | |
| 2003-03-11 00:00:00 | 67.0000000 | 67.1000000 | 66.0000000 | 66.9000000 | 112600 | |
| 2003-03-12 00:00:00 | 66.8500000 | 67.0000000 | 64.5000000 | 64.6200000 | 599400 | |
| 2003-03-13 00:00:00 | 64.5600000 | 65.9000000 | 64.4400000 | 65.3000000 | 170800 | |
| 2003-03-14 00:00:00 | 65.0000000 | 71.5000000 | 65.0000000 | 70.0000000 | 3261200 | |
| 2003-03-17 00:00:00 | 70.1000000 | 71.1100000 | 68.2500000 | 68.8900000 | 1110500 | |
| 2003-03-18 00:00:00 | 69.5000000 | 69.5000000 | 66.7500000 | 67.1500000 | 1068000 | |
| 2003-03-19 00:00:00 | 67.3900000 | 69.4000000 | 67.0500000 | 68.4500000 | 586800 | |
| 2003-03-20 00:00:00 | 67.9000000 | 68.9800000 | 67.5500000 | 68.2600000 | 270200 | |
| 2003-03-21 00:00:00 | 68.2400000 | 70.3000000 | 68.2400000 | 69.9100000 | 720400 | |
| 2003-03-24 00:00:00 | 70.7000000 | 70.9000000 | 68.1600000 | 69.7500000 | 837600 | |
| 2003-03-25 00:00:00 | 69.8000000 | 70.4000000 | 69.4500000 | 69.9500000 | 401300 | |
| 2003-03-26 00:00:00 | 70.0000000 | 70.1000000 | 69.2500000 | 69.9000000 | 657000 | |
| 2003-03-27 00:00:00 | 69.7400000 | 71.5000000 | 69.5000000 | 71.4900000 | 1627700 | |
| 2003-03-28 00:00:00 | 71.0400000 | 72.4900000 | 70.8100000 | 71.6000000 | 1223000 | |
| 2003-03-31 00:00:00 | 66.0200000 | 67.0000000 | 64.5500000 | 64.8800000 | 1518600 | |
| 2003-04-01 00:00:00 | 64.4500000 | 65.3400000 | 63.7000000 | 64.7300000 | 501100 | |
| 2003-04-02 00:00:00 | 64.9900000 | 65.2500000 | 64.5300000 | 65.2000000 | 451900 | |
| 2003-04-03 00:00:00 | 64.9300000 | 65.8900000 | 64.3500000 | 65.1000000 | 425700 | |
| 2003-04-04 00:00:00 | 65.0000000 | 65.6800000 | 64.8200000 | 65.3000000 | 468300 | |
| 2003-04-07 00:00:00 | 65.1100000 | 67.0700000 | 64.6000000 | 66.7300000 | 869300 | |
| 2003-04-08 00:00:00 | 66.8000000 | 69.3000000 | 66.3000000 | 68.6800000 | 1076600 | |
| 2003-04-09 00:00:00 | 68.7000000 | 69.6100000 | 68.2100000 | 68.5800000 | 531500 | |
| 2003-04-10 00:00:00 | 68.1000000 | 69.7100000 | 68.0100000 | 69.6100000 | 929000 | |
| 2003-04-11 00:00:00 | 69.8000000 | 71.8000000 | 69.0000000 | 70.2400000 | 1510500 | |
| 2003-04-14 00:00:00 | 70.1100000 | 72.2000000 | 70.1100000 | 71.8000000 | 1310700 | |
| 2003-04-15 00:00:00 | 71.9500000 | 72.1000000 | 69.6500000 | 71.6000000 | 1223300 | |
| 2003-04-16 00:00:00 | 71.6000000 | 72.3400000 | 69.8000000 | 69.9000000 | 1313000 | |
| 2003-04-17 00:00:00 | 70.0000000 | 75.0000000 | 70.0000000 | 74.2000000 | 1873300 | |
| 2003-04-18 00:00:00 | 74.5000000 | 77.0000000 | 74.2000000 | 74.9900000 | 1239400 | |
| 2003-04-21 00:00:00 | 75.1600000 | 75.6000000 | 72.6700000 | 74.3000000 | 1291300 | |
| 2003-04-22 00:00:00 | 75.1000000 | 80.2000000 | 74.0200000 | 74.7000000 | 4332600 | |
| 2003-04-23 00:00:00 | 76.0000000 | 77.4000000 | 74.5000000 | 77.3000000 | 2534700 | |
| 2003-04-24 00:00:00 | 76.9500000 | 77.0000000 | 74.2000000 | 74.6000000 | 829700 | |
| 2003-04-25 00:00:00 | 74.1000000 | 76.9500000 | 74.0000000 | 76.1000000 | 793200 | |
| 2003-04-28 00:00:00 | 76.6000000 | 76.8800000 | 75.0000000 | 76.2000000 | 728700 | |
| 2003-04-29 00:00:00 | 76.5000000 | 76.8100000 | 74.3000000 | 74.8000000 | 518600 | |
| 2003-04-30 00:00:00 | 75.0000000 | 75.2500000 | 73.0900000 | 73.0900000 | 621800 | |
| 2003-05-05 00:00:00 | 73.5000000 | 75.2000000 | 73.5000000 | 74.2000000 | 309600 | |
| 2003-05-06 00:00:00 | 74.7700000 | 75.5000000 | 74.5000000 | 75.0100000 | 228500 | |
| 2003-05-07 00:00:00 | 75.5000000 | 75.5000000 | 74.1100000 | 74.1500000 | 195800 | |
| 2003-05-08 00:00:00 | 74.1800000 | 74.6000000 | 73.1500000 | 73.2100000 | 214600 | |
| 2003-05-12 00:00:00 | 73.2100000 | 75.5000000 | 73.2100000 | 74.8500000 | 235100 | |
| 2003-05-13 00:00:00 | 75.1900000 | 76.0000000 | 74.3100000 | 75.2000000 | 275000 | |
| 2003-05-14 00:00:00 | 75.4500000 | 76.3500000 | 75.0100000 | 75.9300000 | 288600 | |
| 2003-05-15 00:00:00 | 76.4000000 | 76.9700000 | 76.0000000 | 76.4000000 | 491400 | |
| 2003-05-16 00:00:00 | 76.5000000 | 77.7000000 | 76.2500000 | 76.9000000 | 774000 | |
| 2003-05-19 00:00:00 | 76.9300000 | 79.1000000 | 75.7000000 | 76.7000000 | 1052700 | |
| 2003-05-20 00:00:00 | 77.0000000 | 77.5000000 | 74.3500000 | 74.7000000 | 474000 | |
| 2003-05-21 00:00:00 | 74.8100000 | 75.2000000 | 71.0000000 | 71.2000000 | 647600 | |
| 2003-05-22 00:00:00 | 71.5000000 | 73.4100000 | 71.5000000 | 72.9900000 | 391000 | |
| 2003-05-23 00:00:00 | 73.2000000 | 73.2000000 | 72.1000000 | 72.7700000 | 339800 | |
| 2003-05-26 00:00:00 | 72.7000000 | 74.8000000 | 72.7000000 | 73.7900000 | 173400 | |
| 2003-05-27 00:00:00 | 73.9800000 | 74.7000000 | 73.8000000 | 74.2500000 | 250600 | |
| 2003-05-28 00:00:00 | 74.7300000 | 77.1500000 | 74.3100000 | 76.0000000 | 863900 | |
| 2003-05-29 00:00:00 | 76.8600000 | 77.1400000 | 75.2000000 | 76.1500000 | 250900 | |
| 2003-05-30 00:00:00 | 75.5500000 | 76.9000000 | 75.5500000 | 75.8000000 | 97900 | |
| 2003-06-02 00:00:00 | 76.0000000 | 76.5300000 | 73.8100000 | 74.0000000 | 229500 | |
| 2003-06-03 00:00:00 | 74.7000000 | 74.7000000 | 74.1000000 | 74.6800000 | 32400 | |
| 2003-06-04 00:00:00 | 74.2500000 | 75.4000000 | 74.2500000 | 75.1000000 | 75600 | |
| 2003-06-05 00:00:00 | 75.1000000 | 76.8500000 | 75.0000000 | 75.5000000 | 271400 | |
| 2003-06-06 00:00:00 | 75.0000000 | 76.3000000 | 74.8500000 | 76.3000000 | 193400 | |
| 2003-06-09 00:00:00 | 75.9700000 | 76.3000000 | 74.7300000 | 74.7300000 | 43800 | |
| 2003-06-10 00:00:00 | 74.6000000 | 75.0100000 | 74.0000000 | 74.0000000 | 225200 | |
| 2003-06-11 00:00:00 | 74.0100000 | 75.8500000 | 74.0000000 | 74.6000000 | 167600 | |
| 2003-06-16 00:00:00 | 74.9900000 | 79.3500000 | 74.8000000 | 79.2900000 | 1560800 | |
| 2003-06-17 00:00:00 | 79.0000000 | 80.1000000 | 77.1100000 | 77.3900000 | 377400 | |
| 2003-06-18 00:00:00 | 77.3700000 | 79.0000000 | 76.3400000 | 76.6700000 | 293400 | |
| 2003-06-19 00:00:00 | 77.3000000 | 77.3000000 | 75.6300000 | 76.5100000 | 223400 | |
| 2003-06-20 00:00:00 | 76.6000000 | 78.0100000 | 76.3100000 | 77.6000000 | 102500 | |
| 2003-06-21 00:00:00 | 77.9900000 | 78.0000000 | 77.2000000 | 77.5000000 | 26000 | |
| 2003-06-23 00:00:00 | 77.8500000 | 77.8600000 | 76.5000000 | 77.0000000 | 202800 | |
| 2003-06-24 00:00:00 | 77.0000000 | 77.9000000 | 76.8800000 | 77.2500000 | 73000 | |
| 2003-06-25 00:00:00 | 77.0000000 | 81.7000000 | 77.0000000 | 81.5000000 | 858400 | |
| 2003-06-26 00:00:00 | 81.8800000 | 81.9900000 | 79.3000000 | 79.6000000 | 477400 | |
| 2003-06-27 00:00:00 | 79.9700000 | 80.2900000 | 79.0000000 | 79.2100000 | 286000 | |
| 2003-06-30 00:00:00 | 79.9800000 | 80.4700000 | 79.5000000 | 80.0100000 | 82900 | |
| 2003-07-01 00:00:00 | 80.4000000 | 81.3000000 | 79.6600000 | 81.3000000 | 175000 | |
| 2003-07-02 00:00:00 | 81.3000000 | 84.9800000 | 80.5100000 | 83.5000000 | 532900 | |
| 2003-07-03 00:00:00 | 82.0500000 | 84.4000000 | 79.1000000 | 81.3200000 | 272000 | |
| 2003-07-04 00:00:00 | 81.9900000 | 82.0100000 | 79.6100000 | 80.4000000 | 334100 | |
| 2003-07-07 00:00:00 | 80.1000000 | 83.8000000 | 79.8000000 | 80.1000000 | 1355000 | |
| 2003-07-08 00:00:00 | 81.1200000 | 81.1200000 | 77.3000000 | 79.3200000 | 1148900 | |
| 2003-07-09 00:00:00 | 79.7000000 | 79.7000000 | 75.8900000 | 76.0100000 | 299500 | |
| 2003-07-10 00:00:00 | 75.6800000 | 75.6800000 | 72.0000000 | 73.8000000 | 396000 | |
| 2003-07-11 00:00:00 | 72.8500000 | 73.3500000 | 69.5200000 | 71.2000000 | 472900 | |
| 2003-07-14 00:00:00 | 71.2000000 | 73.4900000 | 70.4100000 | 73.0000000 | 153100 | |
| 2003-07-15 00:00:00 | 77.7400000 | 77.7400000 | 50.0000000 | 72.5000000 | 187900 | |
| 2003-07-16 00:00:00 | 74.0000000 | 74.0000000 | 65.0100000 | 65.0100000 | 233800 | |
| 2003-07-17 00:00:00 | 65.1000000 | 66.0000000 | 60.2000000 | 60.5500000 | 306500 | |
| 2003-07-18 00:00:00 | 60.8800000 | 65.0000000 | 60.0000000 | 62.5500000 | 383300 | |
| 2003-07-21 00:00:00 | 64.9800000 | 65.0000000 | 63.0100000 | 64.5000000 | 84800 | |
| 2003-07-22 00:00:00 | 65.0000000 | 67.5000000 | 64.1200000 | 67.0000000 | 178400 | |
| 2003-07-23 00:00:00 | 66.8000000 | 66.8000000 | 65.0000000 | 65.1000000 | 170400 | |
| 2003-07-24 00:00:00 | 65.2000000 | 68.9100000 | 65.2000000 | 68.7800000 | 180400 | |
| 2003-07-25 00:00:00 | 68.5000000 | 75.0000000 | 68.2100000 | 73.1500000 | 857700 | |
| 2003-07-28 00:00:00 | 73.5000000 | 75.9800000 | 72.6000000 | 72.9300000 | 802100 | |
| 2003-07-29 00:00:00 | 72.9500000 | 73.5000000 | 70.5000000 | 72.4500000 | 269500 | |
| 2003-07-30 00:00:00 | 72.4000000 | 73.4800000 | 72.1000000 | 73.1900000 | 176900 | |
| 2003-07-31 00:00:00 | 73.6000000 | 73.6000000 | 72.7800000 | 73.1000000 | 305800 | |
| 2003-08-01 00:00:00 | 70.8500000 | 70.8500000 | 64.8000000 | 64.9000000 | 1781300 | |
| 2003-08-04 00:00:00 | 65.0500000 | 66.9900000 | 65.0500000 | 65.7500000 | 313500 | |
| 2003-08-05 00:00:00 | 65.9900000 | 67.9000000 | 65.8100000 | 67.6900000 | 534200 | |
| 2003-08-06 00:00:00 | 67.6900000 | 71.0500000 | 64.0500000 | 70.5900000 | 1013400 | |
| 2003-08-07 00:00:00 | 70.0000000 | 72.0000000 | 69.9000000 | 70.5500000 | 481000 | |
| 2003-08-08 00:00:00 | 70.1000000 | 72.0000000 | 69.2200000 | 72.0000000 | 213100 | |
| 2003-08-11 00:00:00 | 71.9500000 | 73.5500000 | 71.9000000 | 73.4400000 | 367200 | |
| 2003-08-12 00:00:00 | 73.7000000 | 74.6000000 | 72.7600000 | 74.6000000 | 224700 | |
| 2003-08-13 00:00:00 | 75.0100000 | 77.1500000 | 75.0100000 | 76.8000000 | 749800 | |
| 2003-08-14 00:00:00 | 77.0000000 | 77.4000000 | 73.8000000 | 76.3200000 | 355200 | |
| 2003-08-15 00:00:00 | 76.6000000 | 78.7200000 | 76.0500000 | 78.2400000 | 307700 | |
| 2003-08-18 00:00:00 | 78.1900000 | 81.5000000 | 78.0000000 | 80.8500000 | 494900 | |
| 2003-08-19 00:00:00 | 81.4900000 | 82.4900000 | 79.0000000 | 80.3100000 | 561100 | |
| 2003-08-20 00:00:00 | 80.5000000 | 80.5000000 | 77.0000000 | 78.0000000 | 256300 | |
| 2003-08-21 00:00:00 | 78.0000000 | 80.6000000 | 78.0000000 | 79.8000000 | 146500 | |
| 2003-08-22 00:00:00 | 80.4500000 | 81.8400000 | 78.0100000 | 81.0500000 | 366500 | |
| 2003-08-25 00:00:00 | 81.0600000 | 82.0500000 | 80.0600000 | 81.4000000 | 203100 | |
| 2003-08-26 00:00:00 | 81.4000000 | 81.8400000 | 80.1100000 | 80.3500000 | 199900 | |
| 2003-08-27 00:00:00 | 80.5000000 | 81.7700000 | 79.0700000 | 80.0000000 | 294900 | |
| 2003-08-28 00:00:00 | 80.4000000 | 81.3000000 | 79.0100000 | 80.3000000 | 114600 | |
| 2003-08-29 00:00:00 | 80.8000000 | 82.2000000 | 80.5000000 | 82.1000000 | 463600 | |
| 2003-09-01 00:00:00 | 82.0000000 | 85.9100000 | 82.0000000 | 85.1200000 | 321500 | |
| 2003-09-02 00:00:00 | 85.0100000 | 87.0000000 | 84.7500000 | 86.1100000 | 226100 | |
| 2003-09-03 00:00:00 | 86.3000000 | 86.7000000 | 82.0000000 | 83.0000000 | 336700 | |
| 2003-09-04 00:00:00 | 83.8900000 | 85.3000000 | 82.0000000 | 85.1000000 | 286800 | |
| 2003-09-05 00:00:00 | 85.1000000 | 87.5000000 | 84.8000000 | 85.6000000 | 305400 | |
| 2003-09-08 00:00:00 | 85.2000000 | 85.4000000 | 83.5200000 | 84.2000000 | 103200 | |
| 2003-09-09 00:00:00 | 84.2000000 | 84.7900000 | 83.6000000 | 83.6100000 | 166500 | |
| 2003-09-10 00:00:00 | 84.1200000 | 87.4000000 | 82.6000000 | 87.1900000 | 193100 | |
| 2003-09-11 00:00:00 | 86.2500000 | 88.5000000 | 84.5000000 | 84.9900000 | 420500 | |
| 2003-09-12 00:00:00 | 85.0000000 | 85.5000000 | 84.0100000 | 84.6900000 | 193800 | |
| 2003-09-15 00:00:00 | 84.9800000 | 86.8000000 | 84.9800000 | 86.8000000 | 213800 | |
| 2003-09-16 00:00:00 | 87.5000000 | 87.5000000 | 85.7000000 | 87.0000000 | 96100 | |
| 2003-09-17 00:00:00 | 87.1000000 | 87.3300000 | 84.9000000 | 85.0100000 | 90300 | |
| 2003-09-18 00:00:00 | 85.0400000 | 85.6800000 | 84.5500000 | 85.1000000 | 44700 | |
| 2003-09-19 00:00:00 | 85.5800000 | 85.5800000 | 83.2500000 | 84.0500000 | 204200 | |
| 2003-09-22 00:00:00 | 83.6100000 | 84.9500000 | 83.0000000 | 83.9000000 | 28100 | |
| 2003-09-23 00:00:00 | 84.0000000 | 87.2500000 | 84.0000000 | 86.9900000 | 135400 | |
| 2003-09-24 00:00:00 | 86.5500000 | 88.4500000 | 86.5500000 | 88.0000000 | 215900 | |
| 2003-09-25 00:00:00 | 88.0000000 | 88.3000000 | 87.5100000 | 88.0000000 | 96300 | |
| 2003-09-26 00:00:00 | 87.5000000 | 89.8000000 | 87.0600000 | 87.8500000 | 164000 | |
| 2003-09-29 00:00:00 | 88.3500000 | 89.2500000 | 84.0200000 | 89.0500000 | 244000 | |
| 2003-09-30 00:00:00 | 89.1100000 | 92.4000000 | 89.1100000 | 90.7000000 | 637300 | |
| 2003-10-01 00:00:00 | 88.9900000 | 93.9900000 | 88.5000000 | 92.5000000 | 336500 | |
| 2003-10-02 00:00:00 | 93.2000000 | 99.1000000 | 93.2000000 | 99.0000000 | 474000 | |
| 2003-10-03 00:00:00 | 101.9800000 | 105.0000000 | 95.5000000 | 97.5000000 | 858200 | |
| 2003-10-06 00:00:00 | 99.0000000 | 99.0000000 | 94.5000000 | 96.4000000 | 272600 | |
| 2003-10-07 00:00:00 | 96.4000000 | 97.9300000 | 96.0000000 | 96.5300000 | 147400 | |
| 2003-10-08 00:00:00 | 97.7500000 | 99.0000000 | 93.7100000 | 98.3500000 | 259300 | |
| 2003-10-09 00:00:00 | 98.4000000 | 100.0000000 | 94.7500000 | 95.1000000 | 371500 | |
| 2003-10-10 00:00:00 | 95.5000000 | 96.6800000 | 93.7000000 | 94.2000000 | 199700 | |
| 2003-10-13 00:00:00 | 94.2000000 | 95.5000000 | 93.5600000 | 94.5000000 | 146400 | |
| 2003-10-14 00:00:00 | 94.5000000 | 97.4300000 | 94.5000000 | 94.7000000 | 303100 | |
| 2003-10-15 00:00:00 | 95.5000000 | 96.5000000 | 94.0100000 | 95.0000000 | 57500 | |
| 2003-10-16 00:00:00 | 95.4800000 | 96.7500000 | 94.5100000 | 96.6000000 | 159500 | |
| 2003-10-17 00:00:00 | 96.9900000 | 97.5500000 | 95.6500000 | 96.9800000 | 110800 | |
| 2003-10-20 00:00:00 | 97.9700000 | 97.9700000 | 95.6200000 | 95.6200000 | 139300 | |
| 2003-10-21 00:00:00 | 95.9000000 | 95.9000000 | 90.5000000 | 91.9300000 | 354200 | |
| 2003-10-22 00:00:00 | 91.0200000 | 91.0200000 | 85.0000000 | 85.5000000 | 261700 | |
| 2003-10-23 00:00:00 | 84.0100000 | 86.0000000 | 84.0000000 | 85.1000000 | 198600 | |
| 2003-10-24 00:00:00 | 85.8900000 | 87.4900000 | 85.8900000 | 86.6000000 | 40100 | |
| 2003-10-27 00:00:00 | 79.5100000 | 79.5100000 | 66.5500000 | 75.5500000 | 662600 | |
| 2003-10-28 00:00:00 | 75.9000000 | 79.9800000 | 73.2000000 | 75.7000000 | 629500 | |
| 2003-10-29 00:00:00 | 74.9800000 | 74.9800000 | 68.3100000 | 71.3500000 | 676500 | |
| 2003-10-30 00:00:00 | 71.4000000 | 71.6000000 | 61.0000000 | 61.9900000 | 473500 | |
| 2003-10-31 00:00:00 | 60.7500000 | 65.8000000 | 60.7500000 | 65.3900000 | 738900 | |
| 2003-11-03 00:00:00 | 65.9900000 | 74.4700000 | 65.0500000 | 74.4700000 | 738100 | |
| 2003-11-04 00:00:00 | 74.4700000 | 79.8600000 | 71.6000000 | 74.1600000 | 428000 | |
| 2003-11-05 00:00:00 | 73.5000000 | 75.0000000 | 69.0500000 | 70.6800000 | 383600 | |
| 2003-11-06 00:00:00 | 72.0000000 | 72.0000000 | 69.0100000 | 70.1400000 | 224600 | |
| 2003-11-10 00:00:00 | 70.4300000 | 70.4300000 | 69.1000000 | 69.7000000 | 109800 | |
| 2003-11-11 00:00:00 | 69.5000000 | 69.7900000 | 67.0100000 | 68.6700000 | 207300 | |
| 2003-11-12 00:00:00 | 67.6000000 | 68.7800000 | 65.0000000 | 68.0000000 | 148900 | |
| 2003-11-13 00:00:00 | 67.8000000 | 70.0000000 | 67.8000000 | 70.0000000 | 194800 | |
| 2003-11-14 00:00:00 | 70.0000000 | 70.5000000 | 69.2800000 | 69.2800000 | 105900 | |
| 2003-11-17 00:00:00 | 69.0000000 | 69.0100000 | 65.7000000 | 65.7000000 | 121200 | |
| 2003-11-18 00:00:00 | 66.0600000 | 66.9700000 | 61.0000000 | 61.0800000 | 383300 | |
| 2003-11-19 00:00:00 | 60.5100000 | 60.5100000 | 56.0200000 | 59.4000000 | 354200 | |
| 2003-11-20 00:00:00 | 59.9800000 | 63.4000000 | 58.7000000 | 62.9900000 | 179700 | |
| 2003-11-21 00:00:00 | 63.2500000 | 65.4900000 | 62.2600000 | 65.0100000 | 322800 | |
| 2003-11-24 00:00:00 | 66.4500000 | 70.7100000 | 64.0300000 | 69.3000000 | 496500 | |
| 2003-11-25 00:00:00 | 69.3000000 | 70.6900000 | 67.3600000 | 69.5000000 | 354700 | |
| 2003-11-26 00:00:00 | 70.3800000 | 72.8000000 | 68.7500000 | 71.3200000 | 209200 | |
| 2003-11-27 00:00:00 | 71.0000000 | 72.4000000 | 70.0000000 | 72.0000000 | 73900 | |
| 2003-11-28 00:00:00 | 72.3900000 | 73.4200000 | 67.0600000 | 69.4000000 | 411600 | |
| 2003-12-01 00:00:00 | 69.9000000 | 80.0000000 | 68.2000000 | 73.2000000 | 613800 | |
| 2003-12-02 00:00:00 | 74.0000000 | 76.2000000 | 72.5600000 | 74.9500000 | 547800 | |
| 2003-12-03 00:00:00 | 74.5400000 | 77.7500000 | 73.5000000 | 76.2200000 | 305900 | |
| 2003-12-04 00:00:00 | 73.0000000 | 77.4000000 | 72.6000000 | 74.7000000 | 184700 | |
| 2003-12-05 00:00:00 | 75.3800000 | 75.4000000 | 73.0000000 | 73.5800000 | 97900 | |
| 2003-12-08 00:00:00 | 70.0100000 | 74.3900000 | 70.0000000 | 72.7000000 | 122600 | |
| 2003-12-09 00:00:00 | 73.0000000 | 74.9200000 | 73.0000000 | 73.4500000 | 212900 | |
| 2003-12-10 00:00:00 | 75.0000000 | 77.9000000 | 74.0000000 | 76.9000000 | 562700 | |
| 2003-12-11 00:00:00 | 76.8500000 | 77.4000000 | 75.5100000 | 76.9200000 | 251200 | |
| 2003-12-15 00:00:00 | 77.0000000 | 79.8900000 | 76.4000000 | 79.7000000 | 280100 | |
| 2003-12-16 00:00:00 | 79.2600000 | 79.9200000 | 70.2000000 | 79.9000000 | 255900 | |
| 2003-12-17 00:00:00 | 79.5300000 | 79.7100000 | 77.1500000 | 79.5000000 | 268600 | |
| 2003-12-18 00:00:00 | 79.0000000 | 82.8000000 | 78.5000000 | 82.0200000 | 255500 | |
| 2003-12-19 00:00:00 | 82.2000000 | 89.0000000 | 82.2000000 | 85.7600000 | 853100 | |
| 2003-12-22 00:00:00 | 86.8900000 | 86.8900000 | 83.9300000 | 84.8000000 | 234400 | |
| 2003-12-23 00:00:00 | 80.0200000 | 85.9600000 | 80.0200000 | 83.9900000 | 158500 | |
| 2003-12-24 00:00:00 | 83.1100000 | 84.8800000 | 82.5000000 | 83.0000000 | 53500 | |
| 2003-12-25 00:00:00 | 81.5100000 | 84.6100000 | 81.5100000 | 83.8500000 | 110500 | |
| 2003-12-26 00:00:00 | 83.7000000 | 85.5000000 | 83.7000000 | 85.3200000 | 29800 | |
| 2003-12-29 00:00:00 | 84.6200000 | 86.3000000 | 84.2200000 | 85.3000000 | 96700 | |
| 2003-12-30 00:00:00 | 85.6900000 | 85.6900000 | 82.5400000 | 83.3500000 | 40600 | |
| 2004-01-05 00:00:00 | 85.0000000 | 85.0000000 | 83.6000000 | 84.4500000 | 205400 | |
| 2004-01-06 00:00:00 | 84.7600000 | 84.9700000 | 80.5500000 | 81.6000000 | 526100 | |
| 2004-01-08 00:00:00 | 81.4200000 | 82.9000000 | 78.1000000 | 78.6800000 | 816200 | |
| 2004-01-09 00:00:00 | 78.5100000 | 81.4500000 | 78.2300000 | 81.4200000 | 844800 | |
| 2004-01-12 00:00:00 | 82.4500000 | 82.5000000 | 78.5000000 | 78.7100000 | 913100 | |
| 2004-01-13 00:00:00 | 79.3600000 | 79.8000000 | 78.2700000 | 78.3100000 | 276200 | |
| 2004-01-14 00:00:00 | 78.6000000 | 81.5000000 | 78.0000000 | 81.1000000 | 310700 | |
| 2004-01-15 00:00:00 | 81.0200000 | 81.6000000 | 78.5100000 | 79.2900000 | 295000 | |
| 2004-01-16 00:00:00 | 79.0000000 | 80.2000000 | 78.5100000 | 80.1400000 | 125600 | |
| 2004-01-19 00:00:00 | 79.7000000 | 80.8900000 | 79.7000000 | 80.7000000 | 175700 | |
| 2004-01-20 00:00:00 | 80.0500000 | 81.6900000 | 80.0500000 | 80.7000000 | 187000 | |
| 2004-01-21 00:00:00 | 81.0000000 | 82.1400000 | 80.7200000 | 81.6800000 | 277800 | |
| 2004-01-22 00:00:00 | 81.5200000 | 82.9000000 | 80.4000000 | 82.5000000 | 297300 | |
| 2004-01-23 00:00:00 | 82.0000000 | 88.9900000 | 81.9000000 | 87.5000000 | 1111700 | |
| 2004-01-26 00:00:00 | 87.0000000 | 91.2000000 | 86.0000000 | 87.5000000 | 602700 | |
| 2004-01-27 00:00:00 | 88.2600000 | 88.8700000 | 86.5000000 | 88.0100000 | 177400 | |
| 2004-01-28 00:00:00 | 87.5100000 | 92.8500000 | 87.5100000 | 88.1000000 | 224500 | |
| 2004-01-29 00:00:00 | 88.4800000 | 93.4500000 | 88.1000000 | 92.9500000 | 978300 | |
| 2004-01-30 00:00:00 | 92.7300000 | 92.7300000 | 89.0400000 | 90.7100000 | 834500 | |
| 2004-02-02 00:00:00 | 89.5600000 | 91.0000000 | 87.3000000 | 87.5000000 | 318000 | |
| 2004-02-03 00:00:00 | 87.6700000 | 91.0000000 | 87.0000000 | 90.0000000 | 1036100 | |
| 2004-02-04 00:00:00 | 89.9900000 | 91.4300000 | 89.5100000 | 89.7500000 | 297300 | |
| 2004-02-05 00:00:00 | 89.8000000 | 90.9000000 | 88.0000000 | 88.5000000 | 276100 | |
| 2004-02-06 00:00:00 | 87.5000000 | 89.0000000 | 87.5000000 | 88.9900000 | 189800 | |
| 2004-02-09 00:00:00 | 88.9900000 | 88.9900000 | 88.1000000 | 88.8000000 | 121100 | |
| 2004-02-10 00:00:00 | 89.0000000 | 91.8700000 | 89.0000000 | 91.8500000 | 374200 | |
| 2004-02-11 00:00:00 | 91.9000000 | 95.8900000 | 90.9900000 | 95.0000000 | 1002200 | |
| 2004-02-12 00:00:00 | 95.0200000 | 99.1500000 | 93.0100000 | 97.4900000 | 1056500 | |
| 2004-02-13 00:00:00 | 97.1600000 | 97.8900000 | 94.0500000 | 94.9400000 | 616600 | |
| 2004-02-16 00:00:00 | 94.7600000 | 95.3900000 | 93.6700000 | 95.2800000 | 296400 | |
| 2004-02-17 00:00:00 | 89.4100000 | 97.4000000 | 89.4100000 | 96.9000000 | 371000 | |
| 2004-02-18 00:00:00 | 96.9100000 | 98.4500000 | 95.7200000 | 96.0000000 | 442300 | |
| 2004-02-19 00:00:00 | 96.0000000 | 96.7000000 | 94.3600000 | 95.1000000 | 225300 | |
| 2004-02-20 00:00:00 | 97.2000000 | 97.2000000 | 95.0000000 | 95.0000000 | 335300 | |
| 2004-02-24 00:00:00 | 96.0000000 | 97.2000000 | 93.5000000 | 94.7000000 | 546400 | |
| 2004-02-25 00:00:00 | 95.1000000 | 96.0000000 | 94.5200000 | 95.0000000 | 187000 | |
| 2004-02-26 00:00:00 | 94.8000000 | 97.5000000 | 94.8000000 | 95.7000000 | 569300 | |
| 2004-02-27 00:00:00 | 95.7100000 | 97.8700000 | 95.1000000 | 97.7000000 | 257700 | |
| 2004-03-01 00:00:00 | 97.7000000 | 102.2400000 | 97.4100000 | 101.3900000 | 567300 | |
| 2004-03-02 00:00:00 | 101.7000000 | 104.0000000 | 96.4500000 | 97.3000000 | 610100 | |
| 2004-03-03 00:00:00 | 94.5100000 | 94.5100000 | 90.1300000 | 93.6200000 | 1428000 | |
| 2004-03-04 00:00:00 | 93.5000000 | 93.5000000 | 90.4500000 | 92.9900000 | 570100 | |
| 2004-03-05 00:00:00 | 92.8800000 | 93.5900000 | 92.0300000 | 92.7600000 | 542500 | |
| 2004-03-09 00:00:00 | 93.1900000 | 95.4800000 | 92.0000000 | 95.4700000 | 296600 | |
| 2004-03-10 00:00:00 | 90.6000000 | 95.3100000 | 90.6000000 | 94.1000000 | 431100 | |
| 2004-03-11 00:00:00 | 93.9900000 | 94.7800000 | 92.0500000 | 93.4600000 | 259600 | |
| 2004-03-12 00:00:00 | 93.4600000 | 96.4000000 | 93.4600000 | 95.6100000 | 332200 | |
| 2004-03-15 00:00:00 | 96.0000000 | 98.5100000 | 95.1000000 | 95.1500000 | 652900 | |
| 2004-03-16 00:00:00 | 95.2000000 | 97.6800000 | 95.2000000 | 97.0000000 | 232800 | |
| 2004-03-17 00:00:00 | 96.9800000 | 101.0000000 | 96.5200000 | 99.5500000 | 835300 | |
| 2004-03-18 00:00:00 | 101.4400000 | 103.0000000 | 99.3100000 | 101.2800000 | 594300 | |
| 2004-03-19 00:00:00 | 101.0500000 | 105.7000000 | 99.9900000 | 104.9000000 | 881900 | |
| 2004-03-22 00:00:00 | 105.0000000 | 105.7000000 | 101.9000000 | 101.9000000 | 335500 | |
| 2004-03-23 00:00:00 | 102.1000000 | 103.0000000 | 100.0000000 | 101.3800000 | 334700 | |
| 2004-03-24 00:00:00 | 102.0000000 | 102.7900000 | 98.0000000 | 99.5000000 | 450900 | |
| 2004-03-25 00:00:00 | 99.8000000 | 101.9700000 | 99.0000000 | 100.6000000 | 300200 | |
| 2004-03-26 00:00:00 | 100.5000000 | 101.4900000 | 100.0000000 | 100.6700000 | 145600 | |
| 2004-03-29 00:00:00 | 100.5000000 | 101.9700000 | 99.5000000 | 101.0100000 | 239600 | |
| 2004-03-30 00:00:00 | 101.0000000 | 104.5000000 | 100.6400000 | 103.7000000 | 487700 | |
| 2004-03-31 00:00:00 | 104.3000000 | 107.4900000 | 103.1500000 | 106.0000000 | 407400 | |
| 2004-04-01 00:00:00 | 106.0000000 | 106.3000000 | 101.7600000 | 102.5000000 | 517000 | |
| 2004-04-02 00:00:00 | 103.8500000 | 105.7000000 | 103.0000000 | 105.0000000 | 293400 | |
| 2004-04-05 00:00:00 | 105.3000000 | 107.3600000 | 103.5100000 | 104.3500000 | 397100 | |
| 2004-04-06 00:00:00 | 104.0500000 | 105.8000000 | 102.9700000 | 103.8000000 | 345800 | |
| 2004-04-07 00:00:00 | 103.8000000 | 105.7000000 | 102.5000000 | 105.7000000 | 288900 | |
| 2004-04-08 00:00:00 | 105.6000000 | 107.1000000 | 104.5000000 | 105.9000000 | 183300 | |
| 2004-04-09 00:00:00 | 105.9000000 | 106.4000000 | 104.0000000 | 104.8900000 | 108900 | |
| 2004-04-12 00:00:00 | 105.5000000 | 106.6000000 | 104.5500000 | 105.9900000 | 185100 | |
| 2004-04-13 00:00:00 | 105.5100000 | 106.7500000 | 104.2400000 | 105.0000000 | 267400 | |
| 2004-04-14 00:00:00 | 104.5000000 | 104.9500000 | 100.0200000 | 101.0000000 | 539500 | |
| 2004-04-15 00:00:00 | 100.9900000 | 103.0000000 | 99.0000000 | 100.8800000 | 336100 | |
| 2004-04-16 00:00:00 | 101.1700000 | 101.3500000 | 98.0000000 | 98.8900000 | 360700 | |
| 2004-04-19 00:00:00 | 99.9900000 | 99.9900000 | 91.0100000 | 98.1000000 | 148100 | |
| 2004-04-20 00:00:00 | 98.0500000 | 99.0000000 | 96.0500000 | 98.3000000 | 174200 | |
| 2004-04-21 00:00:00 | 98.0000000 | 98.4900000 | 93.5000000 | 96.4700000 | 549600 | |
| 2004-04-22 00:00:00 | 94.5100000 | 97.2700000 | 93.0000000 | 93.9800000 | 155100 | |
| 2004-04-23 00:00:00 | 98.9000000 | 98.9000000 | 93.1000000 | 93.1000000 | 34100 | |
| 2004-04-26 00:00:00 | 95.0000000 | 96.9400000 | 94.8000000 | 95.2500000 | 158500 | |
| 2004-04-27 00:00:00 | 93.0300000 | 96.0000000 | 91.0100000 | 94.4900000 | 129500 | |
| 2004-04-28 00:00:00 | 93.5100000 | 96.0000000 | 93.3000000 | 93.3000000 | 224100 | |
| 2004-04-29 00:00:00 | 93.0000000 | 93.0000000 | 85.0000000 | 89.0000000 | 239200 | |
| 2004-04-30 00:00:00 | 89.0000000 | 92.5000000 | 89.0000000 | 90.3600000 | 166400 | |
| 2004-05-05 00:00:00 | 92.9900000 | 93.0000000 | 89.0000000 | 89.1000000 | 65800 | |
| 2004-05-06 00:00:00 | 90.0000000 | 90.0000000 | 85.0500000 | 86.5700000 | 205900 | |
| 2004-05-07 00:00:00 | 85.0000000 | 87.9700000 | 85.0000000 | 86.4900000 | 203100 | |
| 2004-05-11 00:00:00 | 84.3200000 | 84.3200000 | 75.0300000 | 82.3000000 | 175000 | |
| 2004-05-12 00:00:00 | 83.0000000 | 87.5000000 | 83.0000000 | 84.9700000 | 124700 | |
| 2004-05-13 00:00:00 | 86.8000000 | 88.9900000 | 84.5000000 | 85.4500000 | 181300 | |
| 2004-05-14 00:00:00 | 86.0000000 | 86.9400000 | 81.5000000 | 82.4400000 | 197300 | |
| 2004-05-17 00:00:00 | 82.5000000 | 85.9500000 | 80.2700000 | 85.1000000 | 354800 | |
| 2004-05-18 00:00:00 | 85.9900000 | 86.9000000 | 84.5000000 | 85.2000000 | 184800 | |
| 2004-05-19 00:00:00 | 86.3000000 | 88.6100000 | 85.5000000 | 88.6100000 | 134500 | |
| 2004-05-20 00:00:00 | 89.0000000 | 89.0000000 | 87.1000000 | 88.6000000 | 241100 | |
| 2004-05-21 00:00:00 | 88.4300000 | 88.8000000 | 86.2000000 | 87.9500000 | 193500 | |
| 2004-05-24 00:00:00 | 87.1500000 | 87.3800000 | 86.7000000 | 87.3300000 | 155400 | |
| 2004-05-25 00:00:00 | 86.4000000 | 87.1400000 | 84.3600000 | 84.5300000 | 130500 | |
| 2004-05-26 00:00:00 | 84.9000000 | 85.7000000 | 81.6400000 | 84.0000000 | 287900 | |
| 2004-05-27 00:00:00 | 84.7000000 | 84.7500000 | 81.5200000 | 82.7800000 | 33400 | |
| 2004-05-28 00:00:00 | 81.0000000 | 81.0000000 | 75.0000000 | 75.3000000 | 142200 | |
| 2004-05-31 00:00:00 | 76.4800000 | 76.6900000 | 73.0500000 | 75.0000000 | 83700 | |
| 2004-06-01 00:00:00 | 76.7000000 | 78.4800000 | 74.0000000 | 77.3900000 | 266100 | |
| 2004-06-02 00:00:00 | 77.7000000 | 79.9000000 | 76.0000000 | 79.5000000 | 88200 | |
| 2004-06-03 00:00:00 | 81.0000000 | 81.0000000 | 77.0000000 | 79.0000000 | 88700 | |
| 2004-06-04 00:00:00 | 78.1100000 | 80.0000000 | 77.5000000 | 77.6100000 | 68700 | |
| 2004-06-07 00:00:00 | 76.6100000 | 78.8900000 | 76.6100000 | 78.8700000 | 24400 | |
| 2004-06-08 00:00:00 | 78.9400000 | 81.4400000 | 78.1000000 | 81.0100000 | 126600 | |
| 2004-06-09 00:00:00 | 81.3900000 | 83.0000000 | 79.3000000 | 79.3000000 | 147100 | |
| 2004-06-10 00:00:00 | 78.6000000 | 78.8900000 | 76.0000000 | 78.0000000 | 224500 | |
| 2004-06-11 00:00:00 | 77.0300000 | 79.3000000 | 75.7600000 | 79.0000000 | 123200 | |
| 2004-06-15 00:00:00 | 78.6900000 | 78.6900000 | 75.0000000 | 76.0000000 | 56600 | |
| 2004-06-16 00:00:00 | 74.5000000 | 76.0000000 | 73.4500000 | 76.0000000 | 76700 | |
| 2004-06-17 00:00:00 | 76.0000000 | 83.0000000 | 74.7100000 | 83.0000000 | 261400 | |
| 2004-06-18 00:00:00 | 83.0000000 | 85.9000000 | 83.0000000 | 85.2000000 | 172000 | |
| 2004-06-21 00:00:00 | 85.1500000 | 88.1500000 | 85.1500000 | 87.5000000 | 261700 | |
| 2004-06-22 00:00:00 | 87.5000000 | 88.0000000 | 84.5300000 | 85.8300000 | 83100 | |
| 2004-06-23 00:00:00 | 83.6200000 | 86.0000000 | 83.6200000 | 84.7000000 | 74000 | |
| 2004-06-24 00:00:00 | 84.5300000 | 85.4300000 | 84.1000000 | 85.4300000 | 45200 | |
| 2004-06-25 00:00:00 | 85.0000000 | 87.2600000 | 81.0100000 | 86.2500000 | 47900 | |
| 2004-06-28 00:00:00 | 86.0000000 | 86.4700000 | 84.2500000 | 84.8900000 | 41600 | |
| 2004-06-29 00:00:00 | 84.4500000 | 84.7800000 | 81.0900000 | 81.5000000 | 94700 | |
| 2004-06-30 00:00:00 | 81.7700000 | 83.5000000 | 81.0000000 | 82.4500000 | 177300 | |
| 2004-07-01 00:00:00 | 82.9000000 | 84.9900000 | 80.2000000 | 80.5000000 | 117000 | |
| 2004-07-02 00:00:00 | 79.8000000 | 79.8000000 | 75.0000000 | 79.6900000 | 64100 | |
| 2004-07-05 00:00:00 | 76.2100000 | 79.9900000 | 76.2100000 | 79.0000000 | 136100 | |
| 2004-07-06 00:00:00 | 79.9100000 | 80.6000000 | 75.0200000 | 78.9000000 | 104600 | |
| 2004-07-07 00:00:00 | 78.9900000 | 80.2000000 | 76.6000000 | 78.9500000 | 311800 | |
| 2004-07-08 00:00:00 | 78.9000000 | 79.9800000 | 77.5100000 | 79.9800000 | 12200 | |
| 2004-07-09 00:00:00 | 78.0000000 | 78.9000000 | 78.0000000 | 78.0000000 | 9900 | |
| 2004-07-12 00:00:00 | 78.0100000 | 83.5000000 | 78.0000000 | 82.5000000 | 55000 | |
| 2004-07-13 00:00:00 | 82.2600000 | 83.9900000 | 82.2500000 | 83.0000000 | 56300 | |
| 2004-07-14 00:00:00 | 83.0500000 | 84.4900000 | 82.0000000 | 83.9500000 | 60500 | |
| 2004-07-15 00:00:00 | 83.0000000 | 83.0000000 | 79.5000000 | 80.3400000 | 178500 | |
| 2004-07-16 00:00:00 | 81.8900000 | 81.8900000 | 78.1100000 | 78.1100000 | 279900 | |
| 2004-07-19 00:00:00 | 78.9800000 | 80.0000000 | 78.0000000 | 79.9000000 | 120400 | |
| 2004-07-20 00:00:00 | 79.7500000 | 81.0000000 | 77.0000000 | 77.9900000 | 161800 | |
| 2004-07-21 00:00:00 | 77.8900000 | 78.4900000 | 76.8000000 | 77.9900000 | 54000 | |
| 2004-07-22 00:00:00 | 79.5000000 | 79.5000000 | 76.6100000 | 77.2000000 | 59900 | |
| 2004-07-23 00:00:00 | 77.5600000 | 78.4900000 | 77.0000000 | 77.1000000 | 46000 | |
| 2004-07-26 00:00:00 | 77.2000000 | 77.6900000 | 75.5400000 | 75.8000000 | 60100 | |
| 2004-07-27 00:00:00 | 76.0100000 | 76.1000000 | 75.1600000 | 75.1800000 | 35700 | |
| 2004-07-28 00:00:00 | 75.5000000 | 75.6700000 | 67.0000000 | 69.0000000 | 153200 | |
| 2004-07-29 00:00:00 | 68.0000000 | 71.0000000 | 68.0000000 | 70.0000000 | 137300 | |
| 2004-07-30 00:00:00 | 69.0300000 | 73.9400000 | 69.0300000 | 73.6000000 | 43000 | |
| 2004-08-02 00:00:00 | 73.6000000 | 76.0000000 | 71.1000000 | 73.9000000 | 17200 | |
| 2004-08-03 00:00:00 | 73.2200000 | 74.9000000 | 73.0000000 | 74.5000000 | 29600 | |
| 2004-08-04 00:00:00 | 75.0000000 | 75.6000000 | 74.5000000 | 75.2400000 | 46800 | |
| 2004-08-05 00:00:00 | 76.5200000 | 77.9000000 | 76.0000000 | 77.5000000 | 144200 | |
| 2004-08-06 00:00:00 | 75.7500000 | 77.2500000 | 75.7000000 | 77.2500000 | 79600 | |
| 2004-08-09 00:00:00 | 77.5800000 | 78.0000000 | 75.0000000 | 77.2000000 | 26400 | |
| 2004-08-10 00:00:00 | 76.0000000 | 78.2000000 | 76.0000000 | 78.1900000 | 37900 | |
| 2004-08-11 00:00:00 | 78.1100000 | 80.0000000 | 73.8000000 | 73.8000000 | 154200 | |
| 2004-08-12 00:00:00 | 73.7600000 | 75.8400000 | 73.7000000 | 74.3000000 | 61200 | |
| 2004-08-13 00:00:00 | 75.0000000 | 75.0000000 | 74.0000000 | 74.7000000 | 89900 | |
| 2004-08-16 00:00:00 | 75.3500000 | 75.9900000 | 74.5000000 | 75.5000000 | 56500 | |
| 2004-08-17 00:00:00 | 75.0000000 | 76.2000000 | 74.2300000 | 74.7500000 | 221500 | |
| 2004-08-18 00:00:00 | 74.9900000 | 74.9900000 | 71.7700000 | 72.0200000 | 91000 | |
| 2004-08-19 00:00:00 | 72.2000000 | 73.0000000 | 71.3000000 | 72.5600000 | 77100 | |
| 2004-08-20 00:00:00 | 72.9700000 | 73.8000000 | 72.4600000 | 73.0000000 | 88000 | |
| 2004-08-23 00:00:00 | 73.3300000 | 74.3400000 | 73.0600000 | 74.0000000 | 33600 | |
| 2004-08-24 00:00:00 | 73.7900000 | 74.4500000 | 72.1600000 | 72.7200000 | 115600 | |
| 2004-08-25 00:00:00 | 72.4500000 | 73.2300000 | 71.8000000 | 73.0000000 | 60400 | |
| 2004-08-26 00:00:00 | 73.4500000 | 74.4400000 | 72.8000000 | 74.4400000 | 125000 | |
| 2004-08-27 00:00:00 | 74.0000000 | 77.9800000 | 74.0000000 | 77.0000000 | 179900 | |
| 2004-08-30 00:00:00 | 76.4500000 | 79.3000000 | 75.8700000 | 79.1800000 | 174900 | |
| 2004-08-31 00:00:00 | 78.1700000 | 79.8000000 | 78.1700000 | 79.1000000 | 151700 | |
| 2004-09-01 00:00:00 | 79.0000000 | 79.2000000 | 78.3000000 | 79.0000000 | 53100 | |
| 2004-09-02 00:00:00 | 78.6100000 | 80.8000000 | 77.0000000 | 79.7000000 | 159400 | |
| 2004-09-03 00:00:00 | 79.4400000 | 80.7900000 | 78.9000000 | 80.7400000 | 85000 | |
| 2004-09-06 00:00:00 | 80.7000000 | 83.3000000 | 80.0100000 | 82.6000000 | 143600 | |
| 2004-09-07 00:00:00 | 82.5000000 | 83.0000000 | 81.0000000 | 81.8300000 | 163200 | |
| 2004-09-08 00:00:00 | 81.8300000 | 82.2500000 | 80.0200000 | 80.2700000 | 203100 | |
| 2004-09-09 00:00:00 | 80.4900000 | 86.9000000 | 80.4000000 | 86.9000000 | 326900 | |
| 2004-09-10 00:00:00 | 86.9900000 | 90.8700000 | 86.0000000 | 90.7000000 | 919300 | |
| 2004-09-13 00:00:00 | 90.7000000 | 94.9000000 | 89.6000000 | 92.3000000 | 340500 | |
| 2004-09-14 00:00:00 | 92.0000000 | 93.5000000 | 90.6100000 | 93.2000000 | 278500 | |
| 2004-09-15 00:00:00 | 93.0200000 | 93.9900000 | 91.3000000 | 93.1100000 | 208300 | |
| 2004-09-16 00:00:00 | 93.0000000 | 93.5000000 | 91.4000000 | 91.4000000 | 107400 | |
| 2004-09-17 00:00:00 | 91.4000000 | 92.9500000 | 91.0600000 | 92.8500000 | 80500 | |
| 2004-09-20 00:00:00 | 92.8000000 | 97.3000000 | 92.8000000 | 96.0100000 | 581100 | |
| 2004-09-21 00:00:00 | 95.6500000 | 99.9000000 | 94.9000000 | 97.7000000 | 828800 | |
| 2004-09-22 00:00:00 | 97.7500000 | 98.9500000 | 95.6600000 | 97.9900000 | 394400 | |
| 2004-09-23 00:00:00 | 97.9900000 | 98.9900000 | 96.0100000 | 98.0000000 | 91600 | |
| 2004-09-24 00:00:00 | 98.0000000 | 98.0300000 | 96.9000000 | 97.1000000 | 138800 | |
| 2004-09-27 00:00:00 | 97.1000000 | 97.8000000 | 95.7000000 | 96.9000000 | 226900 | |
| 2004-09-28 00:00:00 | 97.3000000 | 99.5000000 | 96.3500000 | 97.5000000 | 503200 | |
| 2004-09-29 00:00:00 | 98.9000000 | 99.4900000 | 97.0000000 | 97.9500000 | 224300 | |
| 2004-09-30 00:00:00 | 97.3300000 | 102.0000000 | 97.3300000 | 100.0000000 | 321900 | |
| 2004-10-01 00:00:00 | 100.5000000 | 104.7300000 | 98.9000000 | 104.7300000 | 813800 | |
| 2004-10-04 00:00:00 | 104.9600000 | 107.0000000 | 103.2000000 | 104.8700000 | 263300 | |
| 2004-10-05 00:00:00 | 103.2000000 | 105.8500000 | 102.2500000 | 104.2200000 | 206300 | |
| 2004-10-06 00:00:00 | 104.9700000 | 106.0000000 | 103.3000000 | 105.6900000 | 306700 | |
| 2004-10-07 00:00:00 | 105.6900000 | 106.5000000 | 104.0000000 | 104.5000000 | 275700 | |
| 2004-10-08 00:00:00 | 105.0100000 | 107.5000000 | 105.0000000 | 106.6000000 | 572500 | |
| 2004-10-11 00:00:00 | 106.9900000 | 109.5000000 | 106.5100000 | 108.7000000 | 470200 | |
| 2004-10-12 00:00:00 | 108.4100000 | 110.4000000 | 105.2400000 | 106.9800000 | 517000 | |
| 2004-10-13 00:00:00 | 105.9800000 | 109.9000000 | 105.9800000 | 107.5400000 | 275300 | |
| 2004-10-14 00:00:00 | 107.4400000 | 107.9000000 | 106.0000000 | 107.6000000 | 191300 | |
| 2004-10-15 00:00:00 | 106.0000000 | 107.5500000 | 105.2100000 | 106.4000000 | 112100 | |
| 2004-10-18 00:00:00 | 106.4000000 | 108.5700000 | 106.4000000 | 107.3400000 | 238200 | |
| 2004-10-19 00:00:00 | 107.9800000 | 107.9800000 | 106.0000000 | 106.9100000 | 306100 | |
| 2004-10-20 00:00:00 | 106.8100000 | 106.8100000 | 102.1200000 | 103.5000000 | 185000 | |
| 2004-10-21 00:00:00 | 104.5000000 | 105.9000000 | 103.5000000 | 105.4100000 | 73100 | |
| 2004-10-22 00:00:00 | 104.4000000 | 107.0000000 | 99.6900000 | 103.8700000 | 255800 | |
| 2004-10-25 00:00:00 | 103.9500000 | 104.9900000 | 101.0000000 | 101.9500000 | 113500 | |
| 2004-10-26 00:00:00 | 101.9000000 | 104.5000000 | 101.0500000 | 104.4000000 | 172500 | |
| 2004-10-27 00:00:00 | 105.0000000 | 112.4500000 | 105.0000000 | 110.3100000 | 828100 | |
| 2004-10-28 00:00:00 | 112.7400000 | 112.7600000 | 107.0000000 | 107.0500000 | 877000 | |
| 2004-10-29 00:00:00 | 107.9900000 | 108.7000000 | 106.6300000 | 108.2100000 | 262200 | |
| 2004-11-01 00:00:00 | 108.9700000 | 109.4000000 | 105.0000000 | 105.0100000 | 174100 | |
| 2004-11-02 00:00:00 | 104.1200000 | 105.0000000 | 101.7500000 | 103.0000000 | 367400 | |
| 2004-11-03 00:00:00 | 103.5000000 | 104.8800000 | 102.0000000 | 104.0000000 | 431900 | |
| 2004-11-04 00:00:00 | 104.0000000 | 106.6000000 | 102.9500000 | 106.5000000 | 357500 | |
| 2004-11-05 00:00:00 | 107.8900000 | 107.8900000 | 105.0000000 | 105.9400000 | 291700 | |
| 2004-11-09 00:00:00 | 106.0000000 | 107.2100000 | 105.0000000 | 106.0000000 | 357500 | |
| 2004-11-10 00:00:00 | 105.5700000 | 105.5700000 | 100.0300000 | 102.4900000 | 1160600 | |
| 2004-11-11 00:00:00 | 102.5000000 | 103.3600000 | 96.5500000 | 97.1900000 | 1235000 | |
| 2004-11-12 00:00:00 | 97.5200000 | 98.0900000 | 95.5100000 | 97.8000000 | 489000 | |
| 2004-11-15 00:00:00 | 98.7000000 | 98.8300000 | 96.5000000 | 98.2000000 | 253200 | |
| 2004-11-16 00:00:00 | 98.0900000 | 104.0000000 | 97.5000000 | 100.9700000 | 633400 | |
| 2004-11-17 00:00:00 | 101.0000000 | 102.6000000 | 100.5000000 | 101.0000000 | 430800 | |
| 2004-11-18 00:00:00 | 96.0300000 | 98.4900000 | 93.0000000 | 93.9000000 | 1779400 | |
| 2004-11-19 00:00:00 | 93.7000000 | 95.3000000 | 80.3300000 | 83.4000000 | 2462800 | |
| 2004-11-22 00:00:00 | 84.8000000 | 86.2100000 | 80.1600000 | 84.8700000 | 847500 | |
| 2004-11-23 00:00:00 | 84.5000000 | 85.7500000 | 80.5600000 | 82.1500000 | 376900 | |
| 2004-11-24 00:00:00 | 81.7000000 | 84.0000000 | 77.5600000 | 78.8000000 | 771000 | |
| 2004-11-25 00:00:00 | 78.5500000 | 78.5500000 | 73.2500000 | 77.8500000 | 688600 | |
| 2004-11-26 00:00:00 | 78.0000000 | 79.7000000 | 77.2900000 | 78.3000000 | 400200 | |
| 2004-11-29 00:00:00 | 78.9900000 | 79.4800000 | 77.1500000 | 79.0000000 | 246700 | |
| 2004-11-30 00:00:00 | 79.0000000 | 81.2400000 | 78.4600000 | 79.9900000 | 271000 | |
| 2004-12-01 00:00:00 | 80.0000000 | 80.4300000 | 78.5000000 | 78.7000000 | 308600 | |
| 2004-12-02 00:00:00 | 78.7000000 | 79.5600000 | 77.0000000 | 79.3000000 | 346100 | |
| 2004-12-03 00:00:00 | 79.3200000 | 79.5200000 | 77.1200000 | 77.5000000 | 125400 | |
| 2004-12-06 00:00:00 | 78.0000000 | 78.0000000 | 75.0000000 | 77.9000000 | 147000 | |
| 2004-12-07 00:00:00 | 79.0000000 | 83.9900000 | 78.5000000 | 82.6200000 | 610400 | |
| 2004-12-08 00:00:00 | 82.9700000 | 83.9700000 | 74.3000000 | 76.0000000 | 952500 | |
| 2004-12-09 00:00:00 | 77.4500000 | 78.5000000 | 70.1000000 | 73.0000000 | 440800 | |
| 2004-12-10 00:00:00 | 73.0000000 | 75.4900000 | 69.5000000 | 74.6000000 | 420700 | |
| 2004-12-14 00:00:00 | 74.6000000 | 76.9900000 | 74.6000000 | 76.8800000 | 297200 | |
| 2004-12-15 00:00:00 | 77.0000000 | 80.9400000 | 76.0000000 | 79.4000000 | 339600 | |
| 2004-12-16 00:00:00 | 79.9000000 | 80.2700000 | 76.5000000 | 77.5000000 | 238400 | |
| 2004-12-17 00:00:00 | 77.5000000 | 78.7800000 | 75.6500000 | 76.5000000 | 519000 | |
| 2004-12-20 00:00:00 | 76.2800000 | 76.2800000 | 74.7700000 | 76.1000000 | 105800 | |
| 2004-12-21 00:00:00 | 76.1500000 | 80.8000000 | 76.1000000 | 80.0000000 | 420300 | |
| 2004-12-22 00:00:00 | 80.5000000 | 81.3900000 | 78.5000000 | 80.2500000 | 226400 | |
| 2004-12-23 00:00:00 | 80.0200000 | 83.7000000 | 79.2100000 | 82.5000000 | 225000 | |
| 2004-12-24 00:00:00 | 83.0000000 | 83.6300000 | 82.0500000 | 82.6000000 | 133900 | |
| 2004-12-27 00:00:00 | 82.3300000 | 86.9500000 | 82.2700000 | 85.9000000 | 323200 | |
| 2004-12-28 00:00:00 | 86.0000000 | 86.9000000 | 84.2500000 | 84.6000000 | 449400 | |
| 2004-12-29 00:00:00 | 84.5000000 | 84.5000000 | 81.0000000 | 82.5400000 | 323100 | |
| 2004-12-30 00:00:00 | 82.5000000 | 83.8600000 | 82.0500000 | 83.4900000 | 469100 | |
| 2005-01-11 00:00:00 | 83.9900000 | 84.5000000 | 82.0000000 | 82.8700000 | 120500 | |
| 2005-01-12 00:00:00 | 82.9800000 | 84.4000000 | 82.3000000 | 84.0100000 | 98200 | |
| 2005-01-13 00:00:00 | 83.4000000 | 85.5000000 | 83.0000000 | 84.8200000 | 269700 | |
| 2005-01-14 00:00:00 | 86.0000000 | 86.5000000 | 85.1000000 | 86.4000000 | 324600 | |
| 2005-01-17 00:00:00 | 86.9100000 | 87.1200000 | 84.6500000 | 85.0000000 | 253500 | |
| 2005-01-18 00:00:00 | 85.0000000 | 86.4500000 | 82.5900000 | 83.0000000 | 547400 | |
| 2005-01-19 00:00:00 | 82.8500000 | 84.8700000 | 82.0500000 | 84.1000000 | 156900 | |
| 2005-01-20 00:00:00 | 83.5200000 | 84.7000000 | 80.0700000 | 80.0700000 | 194700 | |
| 2005-01-21 00:00:00 | 80.0900000 | 81.9600000 | 80.0900000 | 80.9000000 | 142800 | |
| 2005-01-24 00:00:00 | 82.1500000 | 83.0000000 | 80.2500000 | 82.7000000 | 364200 | |
| 2005-01-25 00:00:00 | 82.9900000 | 85.3000000 | 81.5100000 | 82.7500000 | 810500 | |
| 2005-01-26 00:00:00 | 82.9800000 | 83.4000000 | 81.0000000 | 82.5000000 | 143500 | |
| 2005-01-27 00:00:00 | 82.3900000 | 83.0000000 | 82.0700000 | 82.4900000 | 547000 | |
| 2005-01-28 00:00:00 | 82.2300000 | 84.9000000 | 81.8500000 | 84.8000000 | 735800 | |
| 2005-01-31 00:00:00 | 84.9000000 | 89.5000000 | 83.6300000 | 88.1800000 | 1292800 | |
| 2005-02-01 00:00:00 | 80.9400000 | 89.1000000 | 79.8800000 | 88.7400000 | 367800 | |
| 2005-02-02 00:00:00 | 88.5000000 | 92.4700000 | 88.0100000 | 90.1500000 | 693000 | |
| 2005-02-03 00:00:00 | 90.1500000 | 90.9900000 | 88.5100000 | 89.1200000 | 647500 | |
| 2005-02-04 00:00:00 | 89.0000000 | 89.5000000 | 86.4900000 | 88.0000000 | 422200 | |
| 2005-02-07 00:00:00 | 88.3400000 | 90.0000000 | 87.1900000 | 87.1900000 | 497000 | |
| 2005-02-08 00:00:00 | 87.2000000 | 90.8000000 | 86.5300000 | 90.0000000 | 494400 | |
| 2005-02-09 00:00:00 | 90.8700000 | 91.2000000 | 87.6000000 | 88.1000000 | 1000400 | |
| 2005-02-10 00:00:00 | 88.1000000 | 90.2400000 | 87.0000000 | 90.0000000 | 264100 | |
| 2005-02-11 00:00:00 | 90.0000000 | 90.0000000 | 87.2000000 | 89.4000000 | 340300 | |
| 2005-02-14 00:00:00 | 88.8800000 | 89.5500000 | 87.5900000 | 89.2900000 | 207100 | |
| 2005-02-15 00:00:00 | 89.3000000 | 90.0000000 | 88.0000000 | 89.1100000 | 249600 | |
| 2005-02-16 00:00:00 | 89.4900000 | 91.1900000 | 89.0000000 | 90.8000000 | 765400 | |
| 2005-02-17 00:00:00 | 91.0000000 | 94.0000000 | 90.1500000 | 92.6500000 | 795400 | |
| 2005-02-18 00:00:00 | 92.8000000 | 94.9800000 | 92.2500000 | 94.0100000 | 725400 | |
| 2005-02-21 00:00:00 | 94.0000000 | 95.2000000 | 93.6000000 | 94.9200000 | 521500 | |
| 2005-02-22 00:00:00 | 94.9100000 | 95.2500000 | 92.1900000 | 93.8900000 | 808900 | |
| 2005-02-24 00:00:00 | 94.0100000 | 97.0000000 | 93.7800000 | 96.5500000 | 1134300 | |
| 2005-02-25 00:00:00 | 96.9000000 | 97.4700000 | 95.1500000 | 96.4900000 | 1183900 | |
| 2005-02-28 00:00:00 | 96.5200000 | 98.0000000 | 95.5100000 | 97.5000000 | 1095000 | |
| 2005-03-01 00:00:00 | 98.0000000 | 98.2000000 | 96.0000000 | 96.6000000 | 1377200 | |
| 2005-03-02 00:00:00 | 96.7900000 | 98.3800000 | 94.5800000 | 94.6900000 | 1529800 | |
| 2005-03-03 00:00:00 | 95.0000000 | 96.2000000 | 94.0000000 | 95.5000000 | 580600 | |
| 2005-03-04 00:00:00 | 96.2000000 | 96.8000000 | 95.5200000 | 96.7500000 | 656900 | |
| 2005-03-05 00:00:00 | 97.1500000 | 99.9000000 | 96.1000000 | 98.7700000 | 1043400 | |
| 2005-03-09 00:00:00 | 98.7700000 | 100.5000000 | 97.5800000 | 98.0500000 | 3632100 | |
| 2005-03-10 00:00:00 | 98.2000000 | 98.2000000 | 93.7000000 | 94.0000000 | 1393200 | |
| 2005-03-11 00:00:00 | 94.0000000 | 94.2000000 | 91.5000000 | 93.4800000 | 1066800 | |
| 2005-03-14 00:00:00 | 93.5000000 | 93.5000000 | 90.2000000 | 90.5000000 | 450500 | |
| 2005-03-15 00:00:00 | 90.7500000 | 93.0000000 | 90.2600000 | 90.7500000 | 930100 | |
| 2005-03-16 00:00:00 | 91.5000000 | 91.7900000 | 87.8500000 | 87.9000000 | 1258700 | |
| 2005-03-17 00:00:00 | 87.9000000 | 89.5000000 | 87.4000000 | 88.5000000 | 980700 | |
| 2005-03-18 00:00:00 | 88.9000000 | 90.5500000 | 87.5000000 | 88.5000000 | 811600 | |
| 2005-03-21 00:00:00 | 88.7800000 | 88.8200000 | 84.5000000 | 85.5000000 | 1122100 | |
| 2005-03-22 00:00:00 | 85.0100000 | 88.0000000 | 83.5200000 | 87.2000000 | 1726500 | |
| 2005-03-23 00:00:00 | 87.0000000 | 87.0000000 | 84.0100000 | 86.8700000 | 1429400 | |
| 2005-03-24 00:00:00 | 86.8500000 | 91.6000000 | 86.5000000 | 91.0000000 | 1680400 | |
| 2005-03-25 00:00:00 | 91.5000000 | 97.0000000 | 90.6100000 | 91.5800000 | 590700 | |
| 2005-03-28 00:00:00 | 92.0000000 | 93.5000000 | 91.1500000 | 91.6000000 | 480500 | |
| 2005-03-29 00:00:00 | 91.9000000 | 91.9800000 | 89.0500000 | 89.1600000 | 612700 | |
| 2005-03-30 00:00:00 | 89.0000000 | 89.0000000 | 86.5200000 | 87.6800000 | 475100 | |
| 2005-03-31 00:00:00 | 87.9700000 | 89.4900000 | 87.5000000 | 88.2200000 | 350700 | |
| 2005-04-01 00:00:00 | 88.3500000 | 91.4900000 | 88.0500000 | 90.1200000 | 1122700 | |
| 2005-04-04 00:00:00 | 90.1200000 | 91.5000000 | 88.6100000 | 89.0500000 | 819300 | |
| 2005-04-05 00:00:00 | 89.0800000 | 91.4500000 | 88.3100000 | 90.6600000 | 1154900 | |
| 2005-04-06 00:00:00 | 91.2700000 | 93.5000000 | 90.7900000 | 93.4500000 | 1949800 | |
| 2005-04-07 00:00:00 | 93.9000000 | 94.5000000 | 92.8000000 | 93.8800000 | 1280800 | |
| 2005-04-08 00:00:00 | 89.3400000 | 94.2700000 | 89.3400000 | 93.8900000 | 790000 | |
| 2005-04-11 00:00:00 | 93.6800000 | 93.7000000 | 87.5000000 | 89.9900000 | 1925400 | |
| 2005-04-12 00:00:00 | 89.9600000 | 90.4500000 | 88.0000000 | 89.5000000 | 449400 | |
| 2005-04-13 00:00:00 | 90.4000000 | 90.7000000 | 88.1300000 | 88.7500000 | 596300 | |
| 2005-04-14 00:00:00 | 88.6400000 | 88.7000000 | 86.2000000 | 86.4500000 | 1201200 | |
| 2005-04-15 00:00:00 | 86.1000000 | 86.2000000 | 84.3000000 | 85.1400000 | 643100 | |
| 2005-04-18 00:00:00 | 85.0000000 | 87.4700000 | 83.6700000 | 85.4000000 | 802600 | |
| 2005-04-19 00:00:00 | 85.7000000 | 87.5000000 | 85.6200000 | 86.9500000 | 586000 | |
| 2005-04-20 00:00:00 | 87.5000000 | 88.7500000 | 86.2800000 | 86.6500000 | 664700 | |
| 2005-04-21 00:00:00 | 84.6000000 | 88.3500000 | 84.6000000 | 88.3000000 | 460400 | |
| 2005-04-22 00:00:00 | 88.7000000 | 89.7000000 | 88.0000000 | 89.2600000 | 757500 | |
| 2005-04-25 00:00:00 | 89.6000000 | 91.7000000 | 89.3000000 | 90.0500000 | 979800 | |
| 2005-04-26 00:00:00 | 90.4700000 | 90.5000000 | 88.3000000 | 88.5000000 | 649700 | |
| 2005-04-27 00:00:00 | 88.5000000 | 88.9900000 | 86.0000000 | 86.2000000 | 621000 | |
| 2005-04-28 00:00:00 | 86.7500000 | 87.2000000 | 86.2000000 | 86.4000000 | 432700 | |
| 2005-04-29 00:00:00 | 86.1000000 | 87.8300000 | 85.6000000 | 86.8900000 | 497400 | |
| 2005-05-03 00:00:00 | 87.5200000 | 88.0000000 | 86.8300000 | 86.9900000 | 264200 | |
| 2005-05-04 00:00:00 | 87.3000000 | 87.4100000 | 86.2500000 | 87.0400000 | 533000 | |
| 2005-05-05 00:00:00 | 88.0000000 | 88.9900000 | 87.5000000 | 88.5100000 | 875200 | |
| 2005-05-06 00:00:00 | 88.4000000 | 88.4000000 | 86.4600000 | 86.9800000 | 536600 | |
| 2005-05-11 00:00:00 | 87.4000000 | 87.4000000 | 85.6100000 | 86.1200000 | 598900 | |
| 2005-05-12 00:00:00 | 86.0000000 | 86.3300000 | 82.5000000 | 82.9900000 | 880500 | |
| 2005-05-13 00:00:00 | 82.7900000 | 84.3900000 | 82.2100000 | 84.0000000 | 913500 | |
| 2005-05-14 00:00:00 | 84.2000000 | 84.5300000 | 83.3000000 | 83.8700000 | 191800 | |
| 2005-05-16 00:00:00 | 84.0000000 | 84.5000000 | 81.5000000 | 82.2700000 | 434300 | |
| 2005-05-17 00:00:00 | 82.2900000 | 85.8900000 | 81.5000000 | 84.8600000 | 933500 | |
| 2005-05-18 00:00:00 | 85.0200000 | 85.8600000 | 84.7700000 | 85.0900000 | 308200 | |
| 2005-05-19 00:00:00 | 85.2100000 | 85.8300000 | 85.2000000 | 85.5800000 | 390100 | |
| 2005-05-20 00:00:00 | 81.8500000 | 85.7500000 | 81.8500000 | 85.1000000 | 247900 | |
| 2005-05-23 00:00:00 | 85.0000000 | 85.3400000 | 84.5800000 | 85.0000000 | 114400 | |
| 2005-05-24 00:00:00 | 84.9200000 | 87.5000000 | 84.9200000 | 86.6500000 | 1534600 | |
| 2005-05-25 00:00:00 | 86.3000000 | 87.6900000 | 85.1000000 | 85.6000000 | 1099400 | |
| 2005-05-26 00:00:00 | 86.4000000 | 86.5200000 | 84.2100000 | 84.6500000 | 796400 | |
| 2005-05-27 00:00:00 | 84.6600000 | 85.9100000 | 84.1100000 | 85.2900000 | 718000 | |
| 2005-05-30 00:00:00 | 85.7200000 | 85.7200000 | 84.8000000 | 85.0000000 | 122100 | |
| 2005-05-31 00:00:00 | 84.9000000 | 88.4500000 | 84.4600000 | 88.0400000 | 1042700 | |
| 2005-06-01 00:00:00 | 88.0400000 | 88.2900000 | 86.1100000 | 86.2500000 | 681700 | |
| 2005-06-02 00:00:00 | 86.9700000 | 88.2200000 | 86.8100000 | 86.9000000 | 453200 | |
| 2005-06-03 00:00:00 | 85.5500000 | 87.4000000 | 85.5500000 | 87.0300000 | 118100 | |
| 2005-06-06 00:00:00 | 87.0000000 | 87.0000000 | 85.6100000 | 86.4500000 | 581600 | |
| 2005-06-07 00:00:00 | 86.4300000 | 87.1800000 | 85.9500000 | 87.1800000 | 533300 | |
| 2005-06-08 00:00:00 | 87.0000000 | 87.6000000 | 86.3200000 | 86.9500000 | 328800 | |
| 2005-06-09 00:00:00 | 86.5200000 | 87.1700000 | 86.2100000 | 86.5500000 | 107100 | |
| 2005-06-10 00:00:00 | 86.8800000 | 87.3500000 | 86.6100000 | 86.9200000 | 198900 | |
| 2005-06-14 00:00:00 | 87.9900000 | 88.8500000 | 87.3000000 | 88.6500000 | 763400 | |
| 2005-06-15 00:00:00 | 88.6700000 | 90.0000000 | 87.5100000 | 87.5100000 | 871800 | |
| 2005-06-16 00:00:00 | 88.0100000 | 88.4500000 | 86.8800000 | 87.4000000 | 823000 | |
| 2005-06-17 00:00:00 | 87.7000000 | 88.5000000 | 86.7900000 | 88.5000000 | 1284900 | |
| 2005-06-20 00:00:00 | 88.9400000 | 89.9000000 | 88.6300000 | 88.9800000 | 816100 | |
| 2005-06-21 00:00:00 | 88.5500000 | 88.7900000 | 87.6500000 | 87.8800000 | 600900 | |
| 2005-06-22 00:00:00 | 87.8800000 | 90.2000000 | 87.8800000 | 89.1000000 | 1766500 | |
| 2005-06-23 00:00:00 | 89.4000000 | 89.9000000 | 88.7000000 | 89.2100000 | 898600 | |
| 2005-06-24 00:00:00 | 89.2100000 | 91.1800000 | 88.4000000 | 91.1000000 | 1714400 | |
| 2005-06-27 00:00:00 | 90.6300000 | 91.5000000 | 90.0000000 | 90.3100000 | 804300 | |
| 2005-06-28 00:00:00 | 90.5000000 | 92.2000000 | 89.8200000 | 91.7300000 | 2129200 | |
| 2005-06-29 00:00:00 | 91.8700000 | 93.3600000 | 91.8000000 | 92.8700000 | 1285300 | |
| 2005-06-30 00:00:00 | 92.9900000 | 95.1700000 | 92.9000000 | 94.9500000 | 2976900 | |
| 2005-07-01 00:00:00 | 93.7800000 | 98.4800000 | 93.7800000 | 98.2900000 | 2526400 | |
| 2005-07-04 00:00:00 | 99.4900000 | 102.9500000 | 98.5100000 | 102.0000000 | 4147400 | |
| 2005-07-05 00:00:00 | 108.0000000 | 108.0000000 | 99.8000000 | 99.9300000 | 4598000 | |
| 2005-07-06 00:00:00 | 99.9200000 | 103.0000000 | 98.5000000 | 101.9800000 | 2936500 | |
| 2005-07-07 00:00:00 | 101.9000000 | 102.7000000 | 97.1000000 | 101.0500000 | 2157700 | |
| 2005-07-08 00:00:00 | 101.5000000 | 102.0000000 | 100.0300000 | 100.4900000 | 660400 | |
| 2005-07-11 00:00:00 | 102.0000000 | 102.3500000 | 99.6500000 | 100.0000000 | 1203600 | |
| 2005-07-12 00:00:00 | 99.5300000 | 99.9800000 | 97.2000000 | 98.2500000 | 1856000 | |
| 2005-07-13 00:00:00 | 98.2700000 | 99.4000000 | 97.2200000 | 98.7900000 | 990900 | |
| 2005-07-14 00:00:00 | 98.5000000 | 99.2300000 | 96.5300000 | 96.6300000 | 835500 | |
| 2005-07-15 00:00:00 | 96.3100000 | 97.2900000 | 95.0100000 | 95.8400000 | 613700 | |
| 2005-07-18 00:00:00 | 96.0300000 | 97.0000000 | 94.1900000 | 94.3000000 | 908800 | |
| 2005-07-19 00:00:00 | 94.7000000 | 95.8600000 | 94.1500000 | 95.3000000 | 724900 | |
| 2005-07-20 00:00:00 | 95.3000000 | 96.9900000 | 95.1000000 | 96.4400000 | 1319600 | |
| 2005-07-21 00:00:00 | 98.0000000 | 99.5900000 | 97.2000000 | 97.5000000 | 3386800 | |
| 2005-07-22 00:00:00 | 97.5000000 | 98.0000000 | 96.0600000 | 96.8700000 | 1653900 | |
| 2005-07-25 00:00:00 | 96.8400000 | 96.9900000 | 94.8500000 | 95.2900000 | 1002900 | |
| 2005-07-26 00:00:00 | 95.4000000 | 97.6900000 | 94.3000000 | 95.4000000 | 1936100 | |
| 2005-07-27 00:00:00 | 96.0000000 | 100.0000000 | 95.8000000 | 98.4000000 | 6787100 | |
| 2005-07-28 00:00:00 | 91.0000000 | 93.9900000 | 89.9700000 | 91.0000000 | 7515900 | |
| 2005-07-29 00:00:00 | 91.0000000 | 91.7000000 | 89.2000000 | 89.9200000 | 2562100 | |
| 2005-08-01 00:00:00 | 89.9600000 | 91.0000000 | 89.0200000 | 89.3900000 | 1296100 | |
| 2005-08-02 00:00:00 | 89.4000000 | 90.2300000 | 89.4000000 | 89.6600000 | 1269100 | |
| 2005-08-03 00:00:00 | 90.7000000 | 90.7000000 | 85.5000000 | 85.7000000 | 3528000 | |
| 2005-08-04 00:00:00 | 85.5000000 | 88.3500000 | 85.5000000 | 88.0000000 | 1980700 | |
| 2005-08-05 00:00:00 | 88.0000000 | 88.7000000 | 87.5000000 | 88.1500000 | 1428800 | |
| 2005-08-08 00:00:00 | 88.4800000 | 90.0000000 | 88.2000000 | 89.0000000 | 1703700 | |
| 2005-08-09 00:00:00 | 89.5000000 | 91.0000000 | 88.6000000 | 88.8400000 | 1975500 | |
| 2005-08-10 00:00:00 | 91.1400000 | 91.1400000 | 88.2200000 | 89.0000000 | 1270500 | |
| 2005-08-11 00:00:00 | 89.1400000 | 89.9800000 | 88.4000000 | 88.5000000 | 2145100 | |
| 2005-08-12 00:00:00 | 88.7000000 | 89.5000000 | 88.3800000 | 88.6800000 | 1076400 | |
| 2005-08-15 00:00:00 | 89.0500000 | 91.2800000 | 88.4000000 | 90.8000000 | 2416100 | |
| 2005-08-16 00:00:00 | 91.7500000 | 97.5000000 | 91.5000000 | 96.4000000 | 6884300 | |
| 2005-08-17 00:00:00 | 97.0000000 | 100.5000000 | 95.7000000 | 100.2500000 | 7094100 | |
| 2005-08-18 00:00:00 | 102.9000000 | 105.9000000 | 99.0000000 | 103.0000000 | 11944400 | |
| 2005-08-19 00:00:00 | 103.0000000 | 106.8000000 | 102.4600000 | 105.7800000 | 6360300 | |
| 2005-08-22 00:00:00 | 106.0000000 | 106.4900000 | 102.0000000 | 103.3000000 | 5252800 | |
| 2005-08-23 00:00:00 | 104.5500000 | 104.5500000 | 100.5000000 | 102.5500000 | 3411300 | |
| 2005-08-24 00:00:00 | 102.5500000 | 102.9900000 | 101.6000000 | 102.2900000 | 1171000 | |
| 2005-08-25 00:00:00 | 102.0700000 | 104.1000000 | 101.7700000 | 104.0000000 | 1366400 | |
| 2005-08-26 00:00:00 | 104.0000000 | 104.7900000 | 103.1300000 | 103.7500000 | 1748400 | |
| 2005-08-29 00:00:00 | 103.8000000 | 103.8000000 | 101.8000000 | 102.1000000 | 1244300 | |
| 2005-08-30 00:00:00 | 102.1100000 | 103.4300000 | 100.9000000 | 101.0100000 | 2881800 | |
| 2005-08-31 00:00:00 | 101.0600000 | 102.0000000 | 97.5700000 | 100.0000000 | 4049900 | |
| 2005-09-01 00:00:00 | 99.7800000 | 100.9700000 | 99.5400000 | 99.9900000 | 2722700 | |
| 2005-09-02 00:00:00 | 100.0000000 | 101.4000000 | 99.6300000 | 100.5000000 | 1397600 | |
| 2005-09-05 00:00:00 | 100.7600000 | 101.1900000 | 99.2200000 | 99.3500000 | 1253200 | |
| 2005-09-06 00:00:00 | 99.3500000 | 99.3500000 | 97.8000000 | 98.0200000 | 1543000 | |
| 2005-09-07 00:00:00 | 98.3000000 | 98.5000000 | 94.2500000 | 96.5000000 | 1693900 | |
| 2005-09-08 00:00:00 | 96.6400000 | 97.1500000 | 95.6900000 | 96.7500000 | 1231300 | |
| 2005-09-09 00:00:00 | 97.7500000 | 99.9000000 | 96.8300000 | 99.0000000 | 1675300 | |
| 2005-09-12 00:00:00 | 99.6500000 | 100.4500000 | 97.5900000 | 98.0300000 | 1434200 | |
| 2005-09-13 00:00:00 | 98.0100000 | 98.0100000 | 95.2200000 | 95.3100000 | 1409500 | |
| 2005-09-14 00:00:00 | 95.1300000 | 96.9600000 | 93.6100000 | 96.5200000 | 2390000 | |
| 2005-09-15 00:00:00 | 96.6500000 | 97.4900000 | 95.5000000 | 95.8100000 | 514700 | |
| 2005-09-16 00:00:00 | 95.7300000 | 98.2000000 | 95.0300000 | 97.0000000 | 1805000 | |
| 2005-09-19 00:00:00 | 97.0000000 | 100.0300000 | 96.7500000 | 98.8500000 | 1949000 | |
| 2005-09-20 00:00:00 | 99.9700000 | 101.0100000 | 97.7600000 | 98.5500000 | 1533600 | |
| 2005-09-21 00:00:00 | 98.4500000 | 100.9000000 | 98.4000000 | 100.0200000 | 1249100 | |
| 2005-09-22 00:00:00 | 99.6300000 | 101.5500000 | 99.6300000 | 99.8000000 | 1923400 | |
| 2005-09-23 00:00:00 | 99.8000000 | 102.5000000 | 99.8000000 | 102.1000000 | 2485800 | |
| 2005-09-26 00:00:00 | 102.0500000 | 102.0500000 | 99.6500000 | 101.2200000 | 723500 | |
| 2005-09-27 00:00:00 | 101.4500000 | 118.0000000 | 101.4500000 | 117.0000000 | 22075400 | |
| 2005-09-28 00:00:00 | 117.9000000 | 117.9000000 | 103.2000000 | 105.8000000 | 12970800 | |
| 2005-09-29 00:00:00 | 106.2000000 | 106.7700000 | 99.9000000 | 100.1200000 | 4933500 | |
| 2005-09-30 00:00:00 | 101.0700000 | 103.2500000 | 100.0100000 | 102.6900000 | 2547400 | |
| 2005-10-03 00:00:00 | 103.7500000 | 104.9300000 | 101.2300000 | 103.3900000 | 2196200 | |
| 2005-10-04 00:00:00 | 103.3000000 | 104.8000000 | 100.2200000 | 101.4400000 | 1994200 | |
| 2005-10-05 00:00:00 | 101.5400000 | 101.5400000 | 97.6100000 | 98.0000000 | 2331200 | |
| 2005-10-06 00:00:00 | 97.0500000 | 97.0500000 | 92.2100000 | 92.3500000 | 2739900 | |
| 2005-10-07 00:00:00 | 92.4300000 | 96.7500000 | 91.1100000 | 94.3000000 | 2718400 | |
| 2005-10-10 00:00:00 | 95.0000000 | 97.9900000 | 94.8400000 | 96.1200000 | 1342700 | |
| 2005-10-11 00:00:00 | 99.4800000 | 101.2500000 | 96.1000000 | 100.5000000 | 2984200 | |
| 2005-10-12 00:00:00 | 101.9800000 | 102.7500000 | 95.7000000 | 97.2000000 | 2168100 | |
| 2005-10-13 00:00:00 | 96.7300000 | 96.7300000 | 93.6000000 | 95.7700000 | 1266500 | |
| 2005-10-14 00:00:00 | 95.9500000 | 95.9500000 | 92.5600000 | 92.7600000 | 847200 | |
| 2005-10-17 00:00:00 | 93.2500000 | 95.3000000 | 92.6500000 | 94.0000000 | 1393200 | |
| 2005-10-18 00:00:00 | 95.0000000 | 95.7400000 | 94.0100000 | 94.3000000 | 605200 | |
| 2005-10-19 00:00:00 | 93.5000000 | 96.6800000 | 92.0300000 | 96.5500000 | 2125000 | |
| 2005-10-20 00:00:00 | 97.3500000 | 100.8900000 | 95.2500000 | 96.3900000 | 2336100 | |
| 2005-10-21 00:00:00 | 93.9400000 | 96.8000000 | 93.4200000 | 94.4000000 | 1759100 | |
| 2005-10-24 00:00:00 | 97.7300000 | 97.7300000 | 94.1000000 | 96.8000000 | 982100 | |
| 2005-10-25 00:00:00 | 98.0000000 | 99.7700000 | 95.5000000 | 96.6000000 | 1181100 | |
| 2005-10-26 00:00:00 | 96.7000000 | 98.7500000 | 95.8500000 | 97.8000000 | 1397400 | |
| 2005-10-27 00:00:00 | 97.5100000 | 99.3000000 | 95.4700000 | 99.0000000 | 2726800 | |
| 2005-10-28 00:00:00 | 98.3000000 | 103.0000000 | 98.0000000 | 102.5000000 | 2352800 | |
| 2005-10-31 00:00:00 | 102.4100000 | 103.7900000 | 101.5000000 | 102.4900000 | 1634600 | |
| 2005-11-01 00:00:00 | 102.8000000 | 102.9800000 | 100.6000000 | 101.0000000 | 1444400 | |
| 2005-11-02 00:00:00 | 101.3100000 | 102.8800000 | 101.1000000 | 102.3000000 | 815500 | |
| 2005-11-03 00:00:00 | 102.5900000 | 104.9500000 | 101.4200000 | 102.5200000 | 1207000 | |
| 2005-11-07 00:00:00 | 102.5000000 | 102.5100000 | 100.2800000 | 100.5000000 | 831400 | |
| 2005-11-08 00:00:00 | 100.6500000 | 101.7800000 | 98.9000000 | 100.5000000 | 2820100 | |
| 2005-11-09 00:00:00 | 101.7500000 | 103.5100000 | 101.0000000 | 101.2500000 | 1893800 | |
| 2005-11-10 00:00:00 | 101.2100000 | 102.3900000 | 99.6500000 | 100.0000000 | 937400 | |
| 2005-11-11 00:00:00 | 99.8000000 | 103.9700000 | 99.8000000 | 102.1000000 | 1292900 | |
| 2005-11-14 00:00:00 | 102.5000000 | 104.8000000 | 101.7600000 | 103.0100000 | 1297200 | |
| 2005-11-15 00:00:00 | 103.4700000 | 104.5000000 | 102.6000000 | 104.0100000 | 1281600 | |
| 2005-11-16 00:00:00 | 103.0000000 | 105.7500000 | 102.7100000 | 105.7500000 | 1063600 | |
| 2005-11-17 00:00:00 | 106.0000000 | 108.0500000 | 105.3500000 | 106.7500000 | 1621200 | |
| 2005-11-18 00:00:00 | 106.7500000 | 108.1500000 | 105.3000000 | 105.9900000 | 1170600 | |
| 2005-11-21 00:00:00 | 106.5000000 | 107.3800000 | 103.9000000 | 103.9000000 | 503500 | |
| 2005-11-22 00:00:00 | 104.9400000 | 105.6700000 | 101.4100000 | 105.0000000 | 1306500 | |
| 2005-11-23 00:00:00 | 104.5100000 | 106.9100000 | 104.1000000 | 105.0000000 | 879200 | |
| 2005-11-24 00:00:00 | 105.1000000 | 106.2100000 | 104.8100000 | 105.5300000 | 321300 | |
| 2005-11-25 00:00:00 | 106.0000000 | 106.0000000 | 104.5500000 | 105.5000000 | 471500 | |
| 2005-11-28 00:00:00 | 105.9000000 | 109.0000000 | 105.3200000 | 105.6100000 | 685400 | |
| 2005-11-29 00:00:00 | 105.3000000 | 106.4700000 | 104.6500000 | 105.5000000 | 753400 | |
| 2005-11-30 00:00:00 | 105.9900000 | 106.8500000 | 105.3500000 | 105.9000000 | 875700 | |
| 2005-12-01 00:00:00 | 106.6000000 | 108.5000000 | 106.4000000 | 108.0000000 | 1883200 | |
| 2005-12-02 00:00:00 | 108.7000000 | 109.0000000 | 105.9900000 | 106.6800000 | 647200 | |
| 2005-12-05 00:00:00 | 107.6000000 | 107.8000000 | 106.0000000 | 106.0400000 | 399200 | |
| 2005-12-06 00:00:00 | 106.7900000 | 106.8000000 | 105.0600000 | 106.0400000 | 335100 | |
| 2005-12-07 00:00:00 | 106.5000000 | 107.0900000 | 106.0000000 | 106.5400000 | 261200 | |
| 2005-12-08 00:00:00 | 106.0000000 | 106.2200000 | 105.0100000 | 105.7500000 | 155100 | |
| 2005-12-09 00:00:00 | 106.1100000 | 107.0300000 | 106.0100000 | 106.0100000 | 214100 | |
| 2005-12-12 00:00:00 | 107.1800000 | 107.2400000 | 106.2500000 | 106.5000000 | 215200 | |
| 2005-12-13 00:00:00 | 106.7900000 | 106.8900000 | 105.8700000 | 106.3000000 | 119600 | |
| 2005-12-14 00:00:00 | 105.9000000 | 107.0000000 | 105.8900000 | 106.1200000 | 931700 | |
| 2005-12-15 00:00:00 | 106.7300000 | 106.9500000 | 105.8100000 | 106.0100000 | 479300 | |
| 2005-12-16 00:00:00 | 105.5100000 | 106.6000000 | 105.5000000 | 106.5000000 | 583800 | |
| 2005-12-19 00:00:00 | 106.0000000 | 114.4700000 | 106.0000000 | 112.0000000 | 7321500 | |
| 2005-12-20 00:00:00 | 112.0000000 | 113.6800000 | 109.4000000 | 109.5900000 | 2551600 | |
| 2005-12-21 00:00:00 | 110.5000000 | 111.5900000 | 109.6600000 | 110.8700000 | 714000 | |
| 2005-12-22 00:00:00 | 111.1400000 | 111.8500000 | 109.7000000 | 110.2800000 | 791600 | |
| 2005-12-23 00:00:00 | 110.0000000 | 110.7500000 | 107.5000000 | 107.7500000 | 697400 | |
| 2005-12-26 00:00:00 | 107.7700000 | 108.8800000 | 107.2000000 | 108.0000000 | 235900 | |
| 2005-12-27 00:00:00 | 108.2400000 | 108.7300000 | 106.6000000 | 107.1100000 | 657400 | |
| 2005-12-28 00:00:00 | 106.9700000 | 107.5900000 | 106.0200000 | 106.7500000 | 585500 | |
| 2005-12-29 00:00:00 | 106.7500000 | 108.0000000 | 106.0000000 | 106.0100000 | 387700 | |
| 2005-12-30 00:00:00 | 106.4900000 | 108.4900000 | 106.3000000 | 107.6300000 | 237000 | |
| 2006-01-10 00:00:00 | 109.5100000 | 112.0000000 | 109.0100000 | 110.9000000 | 479700 | |
| 2006-01-11 00:00:00 | 111.0000000 | 111.4000000 | 109.2500000 | 110.3000000 | 828800 | |
| 2006-01-12 00:00:00 | 111.0000000 | 113.2500000 | 110.6200000 | 111.0000000 | 2195300 | |
| 2006-01-13 00:00:00 | 110.9800000 | 112.6500000 | 110.6000000 | 111.9000000 | 928200 | |
| 2006-01-16 00:00:00 | 111.7000000 | 115.7400000 | 111.5300000 | 115.7400000 | 2324100 | |
| 2006-01-17 00:00:00 | 116.5100000 | 118.9400000 | 114.0500000 | 116.9000000 | 2882600 | |
| 2006-01-18 00:00:00 | 115.5500000 | 116.8600000 | 111.0000000 | 116.0500000 | 2156600 | |
| 2006-01-19 00:00:00 | 114.6000000 | 123.8500000 | 113.0000000 | 123.5900000 | 3487000 | |
| 2006-01-20 00:00:00 | 124.0000000 | 125.5000000 | 122.5000000 | 123.6600000 | 3470000 | |
| 2006-01-23 00:00:00 | 122.0000000 | 126.0000000 | 119.0100000 | 124.7700000 | 2043200 | |
| 2006-01-24 00:00:00 | 125.9000000 | 126.2600000 | 123.5100000 | 126.0000000 | 1857700 | |
| 2006-01-25 00:00:00 | 126.7000000 | 130.0100000 | 125.0100000 | 129.8800000 | 2499900 | |
| 2006-01-26 00:00:00 | 129.5600000 | 133.4900000 | 128.6000000 | 131.2000000 | 3537800 | |
| 2006-01-27 00:00:00 | 132.5000000 | 135.0000000 | 131.1000000 | 134.9500000 | 2087500 | |
| 2006-01-30 00:00:00 | 135.2000000 | 137.9900000 | 128.1000000 | 128.7000000 | 2490500 | |
| 2006-01-31 00:00:00 | 128.2000000 | 131.7900000 | 123.1300000 | 124.0000000 | 1611700 | |
| 2006-02-01 00:00:00 | 124.9700000 | 129.9000000 | 123.5100000 | 129.7800000 | 1718600 | |
| 2006-02-02 00:00:00 | 129.9900000 | 136.7000000 | 128.0000000 | 135.2400000 | 2602300 | |
| 2006-02-03 00:00:00 | 132.5800000 | 132.6500000 | 129.3000000 | 131.0000000 | 2232800 | |
| 2006-02-06 00:00:00 | 132.6800000 | 132.9900000 | 130.9100000 | 131.7900000 | 541400 | |
| 2006-02-07 00:00:00 | 131.6700000 | 131.6700000 | 128.0000000 | 129.5000000 | 794600 | |
| 2006-02-08 00:00:00 | 128.5000000 | 130.9400000 | 127.0000000 | 130.9400000 | 666100 | |
| 2006-02-09 00:00:00 | 131.4700000 | 134.8600000 | 130.0300000 | 132.0000000 | 1423400 | |
| 2006-02-10 00:00:00 | 132.6600000 | 132.6600000 | 128.0000000 | 129.5100000 | 1042300 | |
| 2006-02-13 00:00:00 | 128.3000000 | 132.0000000 | 128.3000000 | 130.0100000 | 388000 | |
| 2006-02-14 00:00:00 | 129.9800000 | 131.8500000 | 127.4000000 | 128.0800000 | 731600 | |
| 2006-02-15 00:00:00 | 128.9400000 | 129.0000000 | 126.5000000 | 127.2000000 | 844900 | |
| 2006-02-16 00:00:00 | 126.8000000 | 128.4000000 | 126.8000000 | 127.5100000 | 622400 | |
| 2006-02-17 00:00:00 | 128.0000000 | 132.1900000 | 127.6000000 | 130.9900000 | 1988600 | |
| 2006-02-20 00:00:00 | 131.9800000 | 133.5000000 | 130.6000000 | 132.5000000 | 1202900 | |
| 2006-02-21 00:00:00 | 133.9900000 | 134.4400000 | 130.3000000 | 131.4500000 | 933500 | |
| 2006-02-22 00:00:00 | 131.0000000 | 132.4600000 | 129.0000000 | 132.0000000 | 890100 | |
| 2006-02-26 00:00:00 | 133.7900000 | 136.4900000 | 132.0600000 | 135.6000000 | 1879000 | |
| 2006-02-27 00:00:00 | 135.6000000 | 136.7500000 | 132.7000000 | 133.0100000 | 1587200 | |
| 2006-02-28 00:00:00 | 132.7500000 | 134.9600000 | 128.0500000 | 129.0000000 | 1463700 | |
| 2006-03-01 00:00:00 | 129.0200000 | 131.9900000 | 120.2000000 | 131.9900000 | 713400 | |
| 2006-03-02 00:00:00 | 132.9900000 | 132.9900000 | 130.1000000 | 132.0000000 | 551800 | |
| 2006-03-03 00:00:00 | 132.5000000 | 133.9800000 | 132.0000000 | 133.2000000 | 909300 | |
| 2006-03-06 00:00:00 | 133.5000000 | 135.2000000 | 132.5100000 | 132.6500000 | 806100 | |
| 2006-03-07 00:00:00 | 132.0000000 | 132.4600000 | 122.0300000 | 122.9900000 | 1486800 | |
| 2006-03-09 00:00:00 | 121.7600000 | 124.4000000 | 118.0600000 | 123.8000000 | 1114000 | |
| 2006-03-10 00:00:00 | 124.0100000 | 126.7400000 | 122.0000000 | 123.4900000 | 811800 | |
| 2006-03-13 00:00:00 | 124.9000000 | 126.9000000 | 124.0000000 | 125.6800000 | 837100 | |
| 2006-03-14 00:00:00 | 126.7000000 | 127.0000000 | 119.1100000 | 120.0000000 | 2408600 | |
| 2006-03-15 00:00:00 | 120.9700000 | 122.9900000 | 119.3500000 | 122.9900000 | 806300 | |
| 2006-03-16 00:00:00 | 122.5800000 | 123.3500000 | 120.1500000 | 123.0000000 | 453300 | |
| 2006-03-17 00:00:00 | 124.0000000 | 126.0000000 | 123.3000000 | 126.0000000 | 1517900 | |
| 2006-03-20 00:00:00 | 126.8000000 | 128.0000000 | 125.0000000 | 126.1000000 | 964700 | |
| 2006-03-21 00:00:00 | 124.0000000 | 127.7000000 | 123.6000000 | 124.8000000 | 408400 | |
| 2006-03-22 00:00:00 | 125.0000000 | 126.4400000 | 123.3600000 | 126.4400000 | 303700 | |
| 2006-03-23 00:00:00 | 126.7900000 | 126.8000000 | 125.5200000 | 126.1600000 | 382000 | |
| 2006-03-24 00:00:00 | 126.4500000 | 129.7000000 | 126.0000000 | 128.5100000 | 1224700 | |
| 2006-03-27 00:00:00 | 129.0800000 | 132.0000000 | 127.8200000 | 129.8000000 | 662500 | |
| 2006-03-28 00:00:00 | 130.9000000 | 130.9000000 | 126.0100000 | 127.0600000 | 455900 | |
| 2006-03-29 00:00:00 | 127.0000000 | 128.4000000 | 125.5000000 | 126.3800000 | 260100 | |
| 2006-03-30 00:00:00 | 127.0000000 | 132.0000000 | 126.6700000 | 131.9400000 | 688000 | |
| 2006-03-31 00:00:00 | 131.8900000 | 132.4900000 | 130.2600000 | 131.0000000 | 449500 | |
| 2006-04-03 00:00:00 | 130.9900000 | 133.9900000 | 130.2700000 | 133.3500000 | 1457100 | |
| 2006-04-04 00:00:00 | 133.9600000 | 134.0000000 | 131.6000000 | 133.9700000 | 955900 | |
| 2006-04-05 00:00:00 | 133.8000000 | 136.0000000 | 133.3200000 | 135.0300000 | 1035100 | |
| 2006-04-06 00:00:00 | 136.0000000 | 136.2500000 | 133.1500000 | 133.5300000 | 390300 | |
| 2006-04-07 00:00:00 | 133.4300000 | 135.5400000 | 129.2000000 | 133.7000000 | 918200 | |
| 2006-04-10 00:00:00 | 133.9900000 | 136.2500000 | 132.3000000 | 135.7000000 | 538300 | |
| 2006-04-11 00:00:00 | 136.0000000 | 137.5000000 | 133.7100000 | 134.3400000 | 1174600 | |
| 2006-04-12 00:00:00 | 132.0000000 | 139.6000000 | 132.0000000 | 138.4000000 | 1006000 | |
| 2006-04-13 00:00:00 | 139.0000000 | 145.7400000 | 134.5000000 | 142.4700000 | 1922700 | |
| 2006-04-14 00:00:00 | 142.9600000 | 145.8000000 | 142.5000000 | 144.0000000 | 1505800 | |
| 2006-04-17 00:00:00 | 144.7000000 | 146.9800000 | 143.2000000 | 146.9400000 | 997300 | |
| 2006-04-18 00:00:00 | 147.4000000 | 147.9500000 | 145.5000000 | 146.5000000 | 755200 | |
| 2006-04-19 00:00:00 | 147.7700000 | 150.0000000 | 146.0600000 | 147.7100000 | 678246 | |
| 2006-04-20 00:00:00 | 147.7700000 | 149.1700000 | 143.8700000 | 147.0000000 | 904122 | |
| 2006-04-21 00:00:00 | 146.6200000 | 148.0000000 | 143.0000000 | 146.4500000 | 1169960 | |
| 2006-04-24 00:00:00 | 146.4300000 | 147.5000000 | 145.2100000 | 146.2200000 | 786690 | |
| 2006-04-25 00:00:00 | 146.1700000 | 146.9900000 | 139.2000000 | 140.1700000 | 4991292 | |
| 2006-04-26 00:00:00 | 140.2000000 | 142.0000000 | 138.4000000 | 138.5000000 | 6365972 | |
| 2006-04-27 00:00:00 | 138.5000000 | 139.1900000 | 131.1100000 | 133.0000000 | 7952114 | |
| 2006-04-28 00:00:00 | 133.2000000 | 139.7500000 | 133.0000000 | 138.4500000 | 992717 | |
| 2006-05-02 00:00:00 | 139.9800000 | 143.0000000 | 138.5000000 | 142.8800000 | 923204 | |
| 2006-05-03 00:00:00 | 142.8700000 | 145.2600000 | 141.0500000 | 142.1000000 | 1586393 | |
| 2006-05-04 00:00:00 | 142.1100000 | 143.0000000 | 141.6500000 | 142.5000000 | 575372 | |
| 2006-05-05 00:00:00 | 142.7000000 | 147.9000000 | 141.5000000 | 146.3100000 | 1253096 | |
| 2006-05-06 00:00:00 | 147.0000000 | 147.9700000 | 142.5500000 | 144.4000000 | 1208710 | |
| 2006-05-10 00:00:00 | 146.2000000 | 149.9000000 | 143.0000000 | 147.5000000 | 1602471 | |
| 2006-05-11 00:00:00 | 148.3900000 | 151.4900000 | 143.7300000 | 148.5500000 | 1253880 | |
| 2006-05-12 00:00:00 | 146.7000000 | 148.4900000 | 143.2200000 | 145.9400000 | 546528 | |
| 2006-05-15 00:00:00 | 145.8300000 | 145.8300000 | 133.6900000 | 138.0000000 | 1127150 | |
| 2006-05-16 00:00:00 | 138.0000000 | 143.0000000 | 136.6500000 | 142.0000000 | 2247138 | |
| 2006-05-17 00:00:00 | 142.4500000 | 143.8000000 | 138.1600000 | 139.0000000 | 267923 | |
| 2006-05-18 00:00:00 | 136.0000000 | 137.7700000 | 129.0000000 | 136.7300000 | 1034617 | |
| 2006-05-19 00:00:00 | 136.8900000 | 138.7300000 | 132.0700000 | 134.4100000 | 374669 | |
| 2006-05-22 00:00:00 | 135.5000000 | 137.0000000 | 116.3000000 | 124.0000000 | 1907646 | |
| 2006-05-23 00:00:00 | 124.1300000 | 136.4000000 | 113.0100000 | 127.9900000 | 1575789 | |
| 2006-05-24 00:00:00 | 128.5100000 | 128.5100000 | 116.1000000 | 120.3000000 | 1174990 | |
| 2006-05-25 00:00:00 | 118.7900000 | 123.5900000 | 118.1200000 | 122.9500000 | 1280285 | |
| 2006-05-26 00:00:00 | 124.9900000 | 131.8000000 | 122.5100000 | 129.9900000 | 4871616 | |
| 2006-05-29 00:00:00 | 130.9900000 | 131.0000000 | 125.3000000 | 125.9000000 | 782974 | |
| 2006-05-30 00:00:00 | 126.9800000 | 126.9900000 | 121.2500000 | 122.9900000 | 460556 | |
| 2006-05-31 00:00:00 | 121.0100000 | 123.4900000 | 116.5900000 | 121.0000000 | 941157 | |
| 2006-06-01 00:00:00 | 121.0500000 | 122.9900000 | 118.3300000 | 122.2200000 | 425775 | |
| 2006-06-02 00:00:00 | 122.5000000 | 128.8900000 | 122.5000000 | 127.7900000 | 1242900 | |
| 2006-06-05 00:00:00 | 129.8500000 | 129.8500000 | 125.0100000 | 127.0000000 | 1112423 | |
| 2006-06-06 00:00:00 | 125.7000000 | 125.7000000 | 121.0000000 | 122.0100000 | 650217 | |
| 2006-06-07 00:00:00 | 122.5500000 | 123.5000000 | 117.6100000 | 123.4900000 | 821862 | |
| 2006-06-08 00:00:00 | 117.0000000 | 120.8700000 | 112.0300000 | 118.0000000 | 627872 | |
| 2006-06-09 00:00:00 | 120.9000000 | 125.6000000 | 117.3000000 | 119.9500000 | 432017 | |
| 2006-06-13 00:00:00 | 118.2000000 | 118.2000000 | 103.1100000 | 105.0000000 | 654738 | |
| 2006-06-14 00:00:00 | 105.0000000 | 110.0000000 | 101.9900000 | 110.0000000 | 583725 | |
| 2006-06-15 00:00:00 | 113.0000000 | 114.9900000 | 109.0000000 | 112.8900000 | 590652 | |
| 2006-06-16 00:00:00 | 115.0000000 | 117.0000000 | 108.0100000 | 112.5000000 | 460398 | |
| 2006-06-19 00:00:00 | 113.0000000 | 115.4900000 | 112.0100000 | 112.9500000 | 359508 | |
| 2006-06-20 00:00:00 | 110.0000000 | 112.5000000 | 107.0100000 | 110.4000000 | 763202 | |
| 2006-06-21 00:00:00 | 110.6000000 | 111.0000000 | 105.2500000 | 108.0700000 | 1426462 | |
| 2006-06-22 00:00:00 | 109.9700000 | 112.0000000 | 104.5000000 | 105.5200000 | 759829 | |
| 2006-06-23 00:00:00 | 105.0400000 | 106.4000000 | 103.2400000 | 104.0000000 | 230162 | |
| 2006-06-26 00:00:00 | 104.5000000 | 108.1700000 | 102.7000000 | 103.4900000 | 396762 | |
| 2006-06-27 00:00:00 | 104.5000000 | 106.8000000 | 103.1400000 | 105.8100000 | 555315 | |
| 2006-06-28 00:00:00 | 105.0300000 | 115.0000000 | 103.2000000 | 107.9000000 | 530104 | |
| 2006-06-29 00:00:00 | 109.9900000 | 110.0000000 | 106.9000000 | 108.4500000 | 259210 | |
| 2006-06-30 00:00:00 | 110.5000000 | 112.6300000 | 110.0000000 | 111.7100000 | 1122093 | |
| 2006-07-03 00:00:00 | 112.5000000 | 116.5000000 | 112.0000000 | 113.3000000 | 669814 | |
| 2006-07-04 00:00:00 | 113.4200000 | 114.9000000 | 108.5000000 | 114.0000000 | 485331 | |
| 2006-07-05 00:00:00 | 113.8500000 | 113.8500000 | 107.0000000 | 109.8800000 | 351791 | |
| 2006-07-06 00:00:00 | 108.5700000 | 114.3500000 | 108.0100000 | 114.0000000 | 736396 | |
| 2006-07-07 00:00:00 | 114.6000000 | 116.0000000 | 112.5000000 | 114.1500000 | 582155 | |
| 2006-07-10 00:00:00 | 114.0100000 | 116.0000000 | 112.8000000 | 114.5000000 | 313893 | |
| 2006-07-11 00:00:00 | 114.3000000 | 116.2500000 | 113.1000000 | 113.5000000 | 325200 | |
| 2006-07-12 00:00:00 | 113.5400000 | 119.3000000 | 113.5000000 | 118.9500000 | 1062650 | |
| 2006-07-13 00:00:00 | 118.0000000 | 122.9900000 | 113.6000000 | 116.5000000 | 1731796 | |
| 2006-07-14 00:00:00 | 115.6000000 | 119.9000000 | 113.6500000 | 115.0000000 | 756888 | |
| 2006-07-17 00:00:00 | 115.0000000 | 117.8000000 | 114.9000000 | 116.1100000 | 515413 | |
| 2006-07-18 00:00:00 | 115.7100000 | 116.4800000 | 111.2900000 | 115.0900000 | 717204 | |
| 2006-07-19 00:00:00 | 115.2100000 | 118.5000000 | 114.2000000 | 118.5000000 | 485919 | |
| 2006-07-20 00:00:00 | 119.7500000 | 124.5000000 | 119.1000000 | 121.5000000 | 1414880 | |
| 2006-07-21 00:00:00 | 121.5000000 | 121.5000000 | 118.3000000 | 118.8500000 | 289857 | |
| 2006-07-24 00:00:00 | 118.8500000 | 120.8500000 | 118.0000000 | 120.0000000 | 290577 | |
| 2006-07-25 00:00:00 | 121.5000000 | 122.4600000 | 118.8000000 | 119.1000000 | 640786 | |
| 2006-07-26 00:00:00 | 119.2800000 | 120.4000000 | 115.9500000 | 116.3300000 | 1058716 | |
| 2006-07-27 00:00:00 | 117.0000000 | 118.4900000 | 116.0000000 | 117.9000000 | 1569484 | |
| 2006-07-28 00:00:00 | 117.9000000 | 117.9100000 | 114.0000000 | 115.3000000 | 1249066 | |
| 2006-07-31 00:00:00 | 116.0000000 | 117.8100000 | 115.1600000 | 116.4400000 | 499269 | |
| 2006-08-01 00:00:00 | 116.5000000 | 116.5000000 | 113.3400000 | 113.4900000 | 1492116 | |
| 2006-08-02 00:00:00 | 113.9000000 | 114.7200000 | 113.2500000 | 114.4000000 | 588883 | |
| 2006-08-03 00:00:00 | 114.7800000 | 115.5000000 | 113.2200000 | 114.3800000 | 754774 | |
| 2006-08-04 00:00:00 | 114.8000000 | 117.0200000 | 114.0200000 | 115.3000000 | 958759 | |
| 2006-08-07 00:00:00 | 115.3000000 | 116.0000000 | 114.2500000 | 114.8100000 | 1140548 | |
| 2006-08-08 00:00:00 | 114.9000000 | 115.5000000 | 112.0000000 | 113.1500000 | 795449 | |
| 2006-08-09 00:00:00 | 113.0000000 | 113.5000000 | 110.8700000 | 111.8100000 | 2270393 | |
| 2006-08-10 00:00:00 | 111.8100000 | 112.6200000 | 110.1100000 | 111.2500000 | 828184 | |
| 2006-08-11 00:00:00 | 111.2500000 | 112.5000000 | 111.0500000 | 111.9000000 | 619145 | |
| 2006-08-14 00:00:00 | 112.2900000 | 113.4000000 | 110.9800000 | 111.0000000 | 764253 | |
| 2006-08-15 00:00:00 | 111.0100000 | 111.4900000 | 108.6000000 | 110.7600000 | 1090637 | |
| 2006-08-16 00:00:00 | 111.3000000 | 112.9800000 | 110.3000000 | 112.5000000 | 1387819 | |
| 2006-08-17 00:00:00 | 112.5000000 | 115.8800000 | 111.3700000 | 114.0000000 | 2335649 | |
| 2006-08-18 00:00:00 | 114.0000000 | 114.8700000 | 109.2000000 | 110.6800000 | 1108210 | |
| 2006-08-21 00:00:00 | 111.0000000 | 114.4700000 | 111.0000000 | 113.5000000 | 1114648 | |
| 2006-08-22 00:00:00 | 114.2800000 | 114.8700000 | 113.4100000 | 114.2200000 | 576603 | |
| 2006-08-23 00:00:00 | 114.0200000 | 114.4300000 | 112.6600000 | 113.8000000 | 277701 | |
| 2006-08-24 00:00:00 | 113.5000000 | 114.1000000 | 112.7000000 | 113.7900000 | 355525 | |
| 2006-08-25 00:00:00 | 114.2000000 | 114.5000000 | 113.6300000 | 113.9900000 | 358275 | |
| 2006-08-28 00:00:00 | 114.3800000 | 114.3800000 | 113.3000000 | 113.5700000 | 99614 | |
| 2006-08-29 00:00:00 | 113.5200000 | 113.7000000 | 111.7900000 | 112.1500000 | 591368 | |
| 2006-08-30 00:00:00 | 112.4500000 | 113.7000000 | 111.9500000 | 112.1800000 | 452289 | |
| 2006-08-31 00:00:00 | 112.5000000 | 113.0100000 | 111.5100000 | 111.9000000 | 398203 | |
| 2006-09-01 00:00:00 | 111.8900000 | 112.5200000 | 111.1500000 | 112.1800000 | 655494 | |
| 2006-09-04 00:00:00 | 112.9000000 | 112.9000000 | 111.3500000 | 112.4600000 | 273207 | |
| 2006-09-05 00:00:00 | 112.0000000 | 112.5000000 | 111.5000000 | 112.3500000 | 635612 | |
| 2006-09-06 00:00:00 | 111.1100000 | 112.3900000 | 110.1000000 | 110.7700000 | 746174 | |
| 2006-09-07 00:00:00 | 110.1000000 | 110.2000000 | 108.0000000 | 109.0300000 | 637289 | |
| 2006-09-08 00:00:00 | 109.0000000 | 109.9500000 | 108.8000000 | 109.6000000 | 314943 | |
| 2006-09-11 00:00:00 | 109.5000000 | 109.5600000 | 104.8100000 | 105.4800000 | 553744 | |
| 2006-09-12 00:00:00 | 106.5100000 | 107.6900000 | 105.1100000 | 105.8000000 | 450395 | |
| 2006-09-13 00:00:00 | 105.0000000 | 106.5800000 | 104.4000000 | 106.3600000 | 331822 | |
| 2006-09-14 00:00:00 | 106.9500000 | 108.2500000 | 106.4400000 | 106.9800000 | 384718 | |
| 2006-09-15 00:00:00 | 106.3200000 | 107.0000000 | 104.7000000 | 105.3000000 | 316761 | |
| 2006-09-18 00:00:00 | 106.4000000 | 106.5000000 | 105.2100000 | 105.9300000 | 422819 | |
| 2006-09-19 00:00:00 | 106.5200000 | 106.9000000 | 106.0000000 | 106.4600000 | 482458 | |
| 2006-09-20 00:00:00 | 105.0000000 | 107.0000000 | 104.0100000 | 106.4800000 | 436893 | |
| 2006-09-21 00:00:00 | 105.2000000 | 107.7800000 | 105.1100000 | 106.2500000 | 211566 | |
| 2006-09-22 00:00:00 | 107.6900000 | 111.0000000 | 102.0000000 | 103.4800000 | 1233000 | |
| 2006-09-25 00:00:00 | 102.9500000 | 102.9500000 | 92.2000000 | 96.4000000 | 2249294 | |
| 2006-09-26 00:00:00 | 97.8000000 | 99.8200000 | 97.1900000 | 98.9400000 | 1052875 | |
| 2006-09-27 00:00:00 | 99.0200000 | 105.0300000 | 99.0200000 | 103.0000000 | 1194549 | |
| 2006-09-28 00:00:00 | 106.4900000 | 110.7700000 | 105.9000000 | 106.1500000 | 3305439 | |
| 2006-09-29 00:00:00 | 106.4000000 | 107.0100000 | 103.2000000 | 105.5000000 | 2705007 | |
| 2006-10-02 00:00:00 | 106.4900000 | 107.6400000 | 105.0500000 | 107.3000000 | 1146696 | |
| 2006-10-03 00:00:00 | 105.5200000 | 108.5500000 | 104.0600000 | 107.4800000 | 1501902 | |
| 2006-10-04 00:00:00 | 105.7900000 | 110.7000000 | 105.0100000 | 109.2600000 | 1209531 | |
| 2006-10-05 00:00:00 | 111.4700000 | 113.3000000 | 109.2200000 | 111.5000000 | 2443180 | |
| 2006-10-06 00:00:00 | 110.7400000 | 113.0500000 | 109.5100000 | 110.5700000 | 633300 | |
| 2006-10-09 00:00:00 | 111.0000000 | 113.6700000 | 109.6400000 | 112.9000000 | 1594970 | |
| 2006-10-10 00:00:00 | 112.6500000 | 113.7500000 | 112.0000000 | 112.7700000 | 2430123 | |
| 2006-10-11 00:00:00 | 112.5000000 | 112.8900000 | 110.5300000 | 112.7800000 | 766139 | |
| 2006-10-12 00:00:00 | 112.3300000 | 112.8000000 | 111.5000000 | 112.6400000 | 421355 | |
| 2006-10-13 00:00:00 | 113.2000000 | 114.2000000 | 112.7500000 | 113.3000000 | 1004925 | |
| 2006-10-16 00:00:00 | 113.9400000 | 114.0100000 | 112.9600000 | 113.2000000 | 645323 | |
| 2006-10-17 00:00:00 | 113.9400000 | 114.2500000 | 113.0200000 | 113.3600000 | 763781 | |
| 2006-10-18 00:00:00 | 113.1200000 | 113.9500000 | 113.0100000 | 113.7000000 | 401612 | |
| 2006-10-19 00:00:00 | 113.6000000 | 113.6000000 | 112.5100000 | 112.7100000 | 462489 | |
| 2006-10-20 00:00:00 | 113.0000000 | 113.4000000 | 110.3700000 | 111.2200000 | 1220357 | |
| 2006-10-23 00:00:00 | 111.1100000 | 111.9900000 | 109.7000000 | 111.7800000 | 1067755 | |
| 2006-10-24 00:00:00 | 112.2000000 | 112.2000000 | 110.0700000 | 110.8600000 | 441329 | |
| 2006-10-25 00:00:00 | 111.2500000 | 112.1200000 | 110.4000000 | 112.1200000 | 466612 | |
| 2006-10-26 00:00:00 | 112.9900000 | 113.7600000 | 112.3000000 | 112.7000000 | 770693 | |
| 2006-10-27 00:00:00 | 112.7100000 | 113.0000000 | 111.1100000 | 112.3600000 | 384301 | |
| 2006-10-30 00:00:00 | 112.3600000 | 112.3600000 | 108.5000000 | 109.0000000 | 594817 | |
| 2006-10-31 00:00:00 | 108.5100000 | 111.0000000 | 108.0000000 | 110.8500000 | 364704 | |
| 2006-11-01 00:00:00 | 110.9500000 | 112.8000000 | 110.6000000 | 112.3500000 | 406220 | |
| 2006-11-02 00:00:00 | 111.8400000 | 112.5000000 | 110.2300000 | 110.9800000 | 218240 | |
| 2006-11-03 00:00:00 | 111.0100000 | 112.7500000 | 110.4500000 | 112.7500000 | 307472 | |
| 2006-11-07 00:00:00 | 113.5000000 | 115.2000000 | 112.8000000 | 113.0000000 | 1169913 | |
| 2006-11-08 00:00:00 | 112.8600000 | 113.4000000 | 111.9500000 | 112.7000000 | 464619 | |
| 2006-11-09 00:00:00 | 113.3000000 | 114.3800000 | 113.2500000 | 113.9000000 | 1339724 | |
| 2006-11-10 00:00:00 | 113.4500000 | 114.4200000 | 112.7000000 | 113.0000000 | 1289995 | |
| 2006-11-13 00:00:00 | 113.0000000 | 113.5100000 | 112.3200000 | 112.4000000 | 538668 | |
| 2006-11-14 00:00:00 | 112.6000000 | 112.9300000 | 110.5900000 | 111.0000000 | 1302046 | |
| 2006-11-15 00:00:00 | 111.2000000 | 113.3000000 | 110.6000000 | 112.7600000 | 1173441 | |
| 2006-11-16 00:00:00 | 112.0000000 | 113.0000000 | 111.0000000 | 112.2500000 | 1594891 | |
| 2006-11-17 00:00:00 | 110.8100000 | 111.3500000 | 109.0700000 | 110.6600000 | 933853 | |
| 2006-11-20 00:00:00 | 110.9900000 | 111.2400000 | 107.7300000 | 108.2800000 | 1363774 | |
| 2006-11-21 00:00:00 | 108.2800000 | 110.0200000 | 108.2800000 | 109.6500000 | 1151235 | |
| 2006-11-22 00:00:00 | 110.3100000 | 110.6900000 | 108.5000000 | 108.6700000 | 523171 | |
| 2006-11-23 00:00:00 | 108.6700000 | 109.3700000 | 108.5000000 | 109.0000000 | 171047 | |
| 2006-11-24 00:00:00 | 108.9800000 | 110.9500000 | 108.0200000 | 109.6000000 | 1689301 | |
| 2006-11-27 00:00:00 | 109.6000000 | 110.7000000 | 108.5000000 | 109.2900000 | 1043632 | |
| 2006-11-28 00:00:00 | 109.1900000 | 109.5000000 | 105.2600000 | 107.0100000 | 4022562 | |
| 2006-11-29 00:00:00 | 107.6900000 | 108.5000000 | 107.5000000 | 108.2400000 | 1242717 | |
| 2006-11-30 00:00:00 | 108.6500000 | 108.9000000 | 107.8300000 | 108.1000000 | 975770 | |
| 2006-12-01 00:00:00 | 108.3000000 | 110.9000000 | 107.9300000 | 110.0000000 | 2731919 | |
| 2006-12-04 00:00:00 | 110.9800000 | 111.6800000 | 109.8200000 | 111.0000000 | 1248526 | |
| 2006-12-05 00:00:00 | 110.7300000 | 112.6500000 | 110.5600000 | 111.1700000 | 1517015 | |
| 2006-12-06 00:00:00 | 111.1300000 | 112.3500000 | 111.1300000 | 111.9500000 | 532336 | |
| 2006-12-07 00:00:00 | 111.9500000 | 112.2000000 | 111.0000000 | 111.2900000 | 411706 | |
| 2006-12-08 00:00:00 | 111.2000000 | 111.5000000 | 110.8100000 | 111.2400000 | 299557 | |
| 2006-12-11 00:00:00 | 111.1100000 | 115.5000000 | 109.8500000 | 113.3500000 | 4002385 | |
| 2006-12-12 00:00:00 | 113.3600000 | 114.0000000 | 111.8500000 | 111.8700000 | 1235951 | |
| 2006-12-13 00:00:00 | 111.6700000 | 112.1000000 | 110.0000000 | 111.2600000 | 1656643 | |
| 2006-12-14 00:00:00 | 111.7500000 | 115.0200000 | 110.7500000 | 113.6200000 | 3891551 | |
| 2006-12-15 00:00:00 | 113.8900000 | 114.4300000 | 113.0000000 | 114.0300000 | 1188343 | |
| 2006-12-18 00:00:00 | 114.5000000 | 115.0100000 | 112.5000000 | 112.5100000 | 1371958 | |
| 2006-12-19 00:00:00 | 111.9800000 | 112.4100000 | 109.3400000 | 111.2000000 | 2212643 | |
| 2006-12-20 00:00:00 | 111.6400000 | 112.6800000 | 111.2100000 | 112.4200000 | 554859 | |
| 2006-12-21 00:00:00 | 112.4200000 | 114.2200000 | 111.5000000 | 113.7000000 | 1623580 | |
| 2006-12-22 00:00:00 | 113.5000000 | 115.0000000 | 112.9900000 | 114.7000000 | 1761794 | |
| 2006-12-25 00:00:00 | 114.1100000 | 114.7000000 | 113.1600000 | 113.8400000 | 563965 | |
| 2006-12-26 00:00:00 | 114.0000000 | 114.6700000 | 112.5000000 | 113.4900000 | 1022769 | |
| 2006-12-27 00:00:00 | 112.9900000 | 119.1500000 | 112.5000000 | 117.3700000 | 3597934 | |
| 2006-12-28 00:00:00 | 117.8700000 | 120.4900000 | 117.0300000 | 119.2500000 | 2456024 | |
| 2006-12-29 00:00:00 | 119.0000000 | 120.3400000 | 118.3400000 | 119.9000000 | 817014 | |
| 2007-01-09 00:00:00 | 114.6000000 | 116.8000000 | 113.0200000 | 114.6800000 | 1637127 | |
| 2007-01-10 00:00:00 | 114.0000000 | 120.0000000 | 113.0000000 | 116.2000000 | 1710259 | |
| 2007-01-11 00:00:00 | 115.6800000 | 117.3900000 | 113.5200000 | 116.2500000 | 1171659 | |
| 2007-01-12 00:00:00 | 115.4900000 | 117.2000000 | 115.4800000 | 117.0100000 | 769915 | |
| 2007-01-15 00:00:00 | 118.0000000 | 124.5000000 | 117.8000000 | 123.8200000 | 3681770 | |
| 2007-01-16 00:00:00 | 123.7500000 | 126.9000000 | 121.5100000 | 123.3900000 | 7214756 | |
| 2007-01-17 00:00:00 | 122.5000000 | 125.2800000 | 120.1000000 | 122.5000000 | 2498673 | |
| 2007-01-18 00:00:00 | 124.9700000 | 126.9700000 | 122.6000000 | 124.0000000 | 1956440 | |
| 2007-01-19 00:00:00 | 123.1500000 | 124.9900000 | 120.6600000 | 123.5000000 | 2322043 | |
| 2007-01-22 00:00:00 | 125.2900000 | 127.0100000 | 124.2100000 | 125.2000000 | 2787509 | |
| 2007-01-23 00:00:00 | 124.7000000 | 125.9000000 | 122.8000000 | 123.9000000 | 1032941 | |
| 2007-01-24 00:00:00 | 125.3000000 | 125.8700000 | 121.0000000 | 122.1000000 | 859127 | |
| 2007-01-25 00:00:00 | 123.0100000 | 123.9000000 | 121.1700000 | 121.7500000 | 1365154 | |
| 2007-01-26 00:00:00 | 120.8700000 | 122.0000000 | 118.2500000 | 121.0000000 | 2433104 | |
| 2007-01-29 00:00:00 | 121.5100000 | 122.0000000 | 117.6700000 | 118.2500000 | 1756425 | |
| 2007-01-30 00:00:00 | 117.4700000 | 118.4800000 | 114.8400000 | 118.0000000 | 1732039 | |
| 2007-01-31 00:00:00 | 118.4600000 | 120.1200000 | 117.5000000 | 118.3300000 | 2571018 | |
| 2007-02-01 00:00:00 | 119.1200000 | 119.9700000 | 118.1000000 | 118.9000000 | 1076447 | |
| 2007-02-02 00:00:00 | 118.2500000 | 119.0600000 | 92.7000000 | 117.5800000 | 665200 | |
| 2007-02-05 00:00:00 | 118.3000000 | 118.5000000 | 117.2100000 | 118.0000000 | 574885 | |
| 2007-02-06 00:00:00 | 117.3700000 | 119.1000000 | 117.3000000 | 118.8800000 | 1479295 | |
| 2007-02-07 00:00:00 | 118.9900000 | 119.0300000 | 115.6200000 | 116.4900000 | 583216 | |
| 2007-02-08 00:00:00 | 116.0000000 | 116.1900000 | 113.9000000 | 114.3800000 | 785846 | |
| 2007-02-09 00:00:00 | 115.0300000 | 116.0000000 | 113.6800000 | 115.2900000 | 866850 | |
| 2007-02-12 00:00:00 | 114.5100000 | 114.9900000 | 112.0000000 | 113.5500000 | 721946 | |
| 2007-02-13 00:00:00 | 113.1900000 | 114.7500000 | 112.1800000 | 114.4400000 | 611711 | |
| 2007-02-14 00:00:00 | 114.9900000 | 114.9900000 | 113.5100000 | 114.1300000 | 160279 | |
| 2007-02-15 00:00:00 | 114.1000000 | 118.7900000 | 113.0100000 | 116.4000000 | 2080824 | |
| 2007-02-16 00:00:00 | 116.5000000 | 118.0000000 | 116.0100000 | 118.0000000 | 519796 | |
| 2007-02-19 00:00:00 | 118.0000000 | 119.3500000 | 115.5200000 | 116.0000000 | 703409 | |
| 2007-02-20 00:00:00 | 116.7000000 | 117.4600000 | 115.1800000 | 115.5000000 | 199282 | |
| 2007-02-21 00:00:00 | 116.0000000 | 117.3300000 | 115.5500000 | 115.9900000 | 218193 | |
| 2007-02-22 00:00:00 | 116.6000000 | 118.8000000 | 116.2000000 | 118.3000000 | 638810 | |
| 2007-02-26 00:00:00 | 118.8000000 | 119.1000000 | 116.4900000 | 116.9800000 | 1268912 | |
| 2007-02-27 00:00:00 | 116.9800000 | 117.0000000 | 111.4900000 | 112.8000000 | 1321728 | |
| 2007-02-28 00:00:00 | 110.7200000 | 111.8900000 | 105.6200000 | 110.5000000 | 783948 | |
| 2007-03-01 00:00:00 | 109.8000000 | 111.4100000 | 104.2100000 | 106.9600000 | 754675 | |
| 2007-03-02 00:00:00 | 106.9600000 | 107.9800000 | 101.9900000 | 104.0000000 | 900878 | |
| 2007-03-05 00:00:00 | 98.5000000 | 101.1900000 | 95.1100000 | 101.1500000 | 579678 | |
| 2007-03-06 00:00:00 | 101.0000000 | 103.1700000 | 100.5700000 | 101.7700000 | 865738 | |
| 2007-03-07 00:00:00 | 103.2000000 | 104.0000000 | 101.0100000 | 102.3700000 | 361441 | |
| 2007-03-09 00:00:00 | 103.5800000 | 104.6900000 | 102.5200000 | 102.9000000 | 958962 | |
| 2007-03-12 00:00:00 | 103.4700000 | 103.9900000 | 101.5000000 | 102.4700000 | 671154 | |
| 2007-03-13 00:00:00 | 102.4700000 | 103.9000000 | 101.0900000 | 101.8400000 | 553836 | |
| 2007-03-14 00:00:00 | 97.5100000 | 101.8900000 | 96.1300000 | 100.4500000 | 1074916 | |
| 2007-03-15 00:00:00 | 101.5000000 | 102.4900000 | 99.8000000 | 101.0100000 | 468537 | |
| 2007-03-16 00:00:00 | 100.5000000 | 101.4400000 | 97.7300000 | 98.9000000 | 1556048 | |
| 2007-03-19 00:00:00 | 99.7000000 | 100.0000000 | 98.3200000 | 99.2100000 | 1099793 | |
| 2007-03-20 00:00:00 | 99.9700000 | 100.0000000 | 98.0500000 | 98.7800000 | 614635 | |
| 2007-03-21 00:00:00 | 98.8100000 | 99.5000000 | 97.3700000 | 98.3500000 | 1132316 | |
| 2007-03-22 00:00:00 | 99.8000000 | 101.7800000 | 99.0000000 | 100.1500000 | 2201304 | |
| 2007-03-23 00:00:00 | 100.4900000 | 102.9000000 | 99.3500000 | 101.8900000 | 1827559 | |
| 2007-03-26 00:00:00 | 102.6000000 | 103.8800000 | 102.5000000 | 103.2800000 | 1481031 | |
| 2007-03-27 00:00:00 | 102.9500000 | 106.6300000 | 102.5000000 | 103.9000000 | 2789311 | |
| 2007-03-28 00:00:00 | 104.5000000 | 106.1500000 | 103.2000000 | 105.2300000 | 1471464 | |
| 2007-03-29 00:00:00 | 105.5000000 | 107.4000000 | 105.1200000 | 106.9500000 | 966685 | |
| 2007-03-30 00:00:00 | 107.7700000 | 110.9400000 | 107.1500000 | 108.3100000 | 3323030 | |
| 2007-04-02 00:00:00 | 108.8000000 | 109.8800000 | 107.7300000 | 108.4900000 | 1017782 | |
| 2007-04-03 00:00:00 | 109.9100000 | 109.9400000 | 106.2500000 | 107.7200000 | 1234162 | |
| 2007-04-04 00:00:00 | 108.1100000 | 110.9900000 | 104.6500000 | 105.1500000 | 4925166 | |
| 2007-04-05 00:00:00 | 105.8000000 | 106.5000000 | 104.1800000 | 104.9700000 | 2375058 | |
| 2007-04-06 00:00:00 | 104.6500000 | 105.9900000 | 104.3000000 | 105.3000000 | 738101 | |
| 2007-04-09 00:00:00 | 105.2100000 | 107.4900000 | 104.5100000 | 104.7000000 | 1204268 | |
| 2007-04-10 00:00:00 | 104.1100000 | 104.3900000 | 102.3700000 | 103.3400000 | 1607510 | |
| 2007-04-11 00:00:00 | 103.5000000 | 105.2400000 | 103.3400000 | 103.4600000 | 1536963 | |
| 2007-04-12 00:00:00 | 103.2000000 | 103.2900000 | 101.6100000 | 102.0000000 | 874386 | |
| 2007-04-13 00:00:00 | 102.8500000 | 103.9700000 | 102.6000000 | 102.9200000 | 745653 | |
| 2007-04-16 00:00:00 | 103.4200000 | 103.9500000 | 102.6600000 | 103.2200000 | 842422 | |
| 2007-04-17 00:00:00 | 103.0000000 | 103.0000000 | 101.2000000 | 101.9700000 | 643372 | |
| 2007-04-18 00:00:00 | 101.9700000 | 101.9900000 | 100.0300000 | 100.4500000 | 409054 | |
| 2007-04-19 00:00:00 | 99.1100000 | 100.0000000 | 97.1400000 | 98.5100000 | 826362 | |
| 2007-04-20 00:00:00 | 99.9500000 | 101.1100000 | 98.7000000 | 100.2900000 | 1484122 | |
| 2007-04-23 00:00:00 | 101.0000000 | 101.4900000 | 100.0000000 | 100.4500000 | 2626427 | |
| 2007-04-24 00:00:00 | 100.7400000 | 101.9900000 | 99.0200000 | 100.4500000 | 1060229 | |
| 2007-04-25 00:00:00 | 100.0100000 | 100.6100000 | 99.0200000 | 100.1000000 | 809635 | |
| 2007-04-26 00:00:00 | 100.4900000 | 100.7500000 | 98.0000000 | 98.4000000 | 1188261 | |
| 2007-04-27 00:00:00 | 98.5500000 | 99.2000000 | 95.2200000 | 95.9400000 | 1250169 | |
| 2007-04-28 00:00:00 | 96.4900000 | 97.0000000 | 95.5200000 | 96.9500000 | 291207 | |
| 2007-05-02 00:00:00 | 96.8000000 | 96.9700000 | 95.8100000 | 96.2800000 | 152003 | |
| 2007-05-03 00:00:00 | 96.2200000 | 96.8600000 | 95.1000000 | 95.3500000 | 528862 | |
| 2007-05-04 00:00:00 | 95.5100000 | 95.6900000 | 95.0000000 | 95.4100000 | 597071 | |
| 2007-05-07 00:00:00 | 95.5600000 | 95.9500000 | 94.5200000 | 95.1000000 | 217694 | |
| 2007-05-08 00:00:00 | 95.1000000 | 95.4600000 | 94.1400000 | 94.4600000 | 284489 | |
| 2007-05-10 00:00:00 | 94.6800000 | 94.9800000 | 93.0300000 | 93.1000000 | 407141 | |
| 2007-05-11 00:00:00 | 92.0000000 | 92.9900000 | 91.0000000 | 91.8900000 | 972298 | |
| 2007-05-14 00:00:00 | 93.0000000 | 94.9000000 | 91.5100000 | 93.0000000 | 775691 | |
| 2007-05-15 00:00:00 | 92.2200000 | 92.9200000 | 90.9700000 | 91.7200000 | 1848152 | |
| 2007-05-16 00:00:00 | 91.8200000 | 93.4900000 | 91.5200000 | 93.1000000 | 345809 | |
| 2007-05-17 00:00:00 | 93.6000000 | 94.4900000 | 92.5100000 | 92.9000000 | 812522 | |
| 2007-05-18 00:00:00 | 93.2500000 | 95.2100000 | 93.2500000 | 94.7000000 | 1168343 | |
| 2007-05-21 00:00:00 | 95.3000000 | 95.9800000 | 93.5100000 | 94.2500000 | 1588003 | |
| 2007-05-22 00:00:00 | 94.4500000 | 94.9000000 | 93.4000000 | 94.2500000 | 744767 | |
| 2007-05-23 00:00:00 | 93.9000000 | 95.9400000 | 93.5200000 | 93.9100000 | 1144406 | |
| 2007-05-24 00:00:00 | 93.4500000 | 95.4500000 | 91.1000000 | 95.2200000 | 841849 | |
| 2007-05-25 00:00:00 | 93.6500000 | 99.0000000 | 93.6000000 | 98.8600000 | 2089698 | |
| 2007-05-28 00:00:00 | 99.0100000 | 99.6700000 | 94.1700000 | 94.5500000 | 878527 | |
| 2007-05-29 00:00:00 | 94.8900000 | 95.9400000 | 92.5500000 | 93.0900000 | 933486 | |
| 2007-05-30 00:00:00 | 91.5500000 | 93.5000000 | 89.6000000 | 93.2000000 | 1199435 | |
| 2007-05-31 00:00:00 | 94.0000000 | 95.7500000 | 93.6000000 | 95.1000000 | 549500 | |
| 2007-06-01 00:00:00 | 95.8000000 | 97.5900000 | 94.5500000 | 97.4000000 | 852363 | |
| 2007-06-04 00:00:00 | 96.0000000 | 98.7000000 | 95.5600000 | 97.1700000 | 1059110 | |
| 2007-06-05 00:00:00 | 97.1700000 | 102.9000000 | 97.0000000 | 101.9900000 | 5939428 | |
| 2007-06-06 00:00:00 | 102.0000000 | 103.9900000 | 101.4700000 | 103.1900000 | 4968952 | |
| 2007-06-07 00:00:00 | 103.0000000 | 105.2000000 | 102.1000000 | 102.6300000 | 3383317 | |
| 2007-06-08 00:00:00 | 101.5000000 | 102.6000000 | 100.5000000 | 102.2500000 | 1323252 | |
| 2007-06-09 00:00:00 | 102.0000000 | 102.7000000 | 101.2600000 | 102.5500000 | 874194 | |
| 2007-06-13 00:00:00 | 101.5000000 | 104.4900000 | 92.0100000 | 102.7200000 | 1061413 | |
| 2007-06-14 00:00:00 | 102.7200000 | 104.5600000 | 102.6700000 | 104.2300000 | 689684 | |
| 2007-06-15 00:00:00 | 104.9000000 | 105.4900000 | 102.3000000 | 103.7800000 | 967019 | |
| 2007-06-18 00:00:00 | 104.9000000 | 106.9300000 | 103.8100000 | 104.5000000 | 2321893 | |
| 2007-06-19 00:00:00 | 103.9800000 | 105.2000000 | 102.3800000 | 103.6400000 | 973228 | |
| 2007-06-20 00:00:00 | 103.6400000 | 105.1900000 | 103.6400000 | 104.6000000 | 433488 | |
| 2007-06-21 00:00:00 | 103.8000000 | 104.7900000 | 103.5000000 | 104.1000000 | 380974 | |
| 2007-06-22 00:00:00 | 104.0200000 | 107.3000000 | 103.5100000 | 106.4500000 | 1663436 | |
| 2007-06-25 00:00:00 | 105.8000000 | 106.2000000 | 104.8100000 | 105.4000000 | 434528 | |
| 2007-06-26 00:00:00 | 105.4100000 | 106.4500000 | 105.1000000 | 105.3700000 | 376867 | |
| 2007-06-27 00:00:00 | 105.3000000 | 105.3000000 | 103.3300000 | 103.3300000 | 463754 | |
| 2007-06-28 00:00:00 | 104.2000000 | 104.9900000 | 102.8000000 | 103.7600000 | 600801 | |
| 2007-06-29 00:00:00 | 104.5000000 | 107.2000000 | 103.8800000 | 104.2800000 | 2458400 | |
| 2007-07-02 00:00:00 | 105.0000000 | 105.4400000 | 103.2500000 | 105.0000000 | 1020922 | |
| 2007-07-03 00:00:00 | 105.5000000 | 107.5000000 | 105.2000000 | 106.7800000 | 1894675 | |
| 2007-07-04 00:00:00 | 106.9800000 | 107.9800000 | 105.9300000 | 106.6000000 | 813985 | |
| 2007-07-05 00:00:00 | 106.6000000 | 107.7000000 | 106.3900000 | 106.9000000 | 1252012 | |
| 2007-07-06 00:00:00 | 107.0800000 | 107.9800000 | 106.3000000 | 106.8900000 | 1544414 | |
| 2007-07-09 00:00:00 | 107.3900000 | 108.1500000 | 106.9000000 | 107.2000000 | 1790964 | |
| 2007-07-10 00:00:00 | 107.3700000 | 107.3700000 | 105.1300000 | 105.4000000 | 416700 | |
| 2007-07-11 00:00:00 | 105.0000000 | 106.1500000 | 104.5600000 | 105.9600000 | 377526 | |
| 2007-07-12 00:00:00 | 106.1500000 | 107.2100000 | 106.1500000 | 107.1900000 | 2383686 | |
| 2007-07-13 00:00:00 | 107.7000000 | 110.0000000 | 106.8100000 | 108.8000000 | 8107047 | |
| 2007-07-16 00:00:00 | 108.6300000 | 109.2000000 | 107.5000000 | 108.0700000 | 1076122 | |
| 2007-07-17 00:00:00 | 107.8000000 | 108.3700000 | 105.7400000 | 108.0900000 | 1194990 | |
| 2007-07-18 00:00:00 | 107.3000000 | 109.1700000 | 106.5000000 | 108.2100000 | 3678517 | |
| 2007-07-19 00:00:00 | 108.2100000 | 110.4700000 | 108.0100000 | 109.8400000 | 1310196 | |
| 2007-07-20 00:00:00 | 110.2500000 | 110.7000000 | 108.7700000 | 109.6000000 | 903033 | |
| 2007-07-23 00:00:00 | 108.9900000 | 111.1100000 | 108.6100000 | 110.2000000 | 852342 | |
| 2007-07-24 00:00:00 | 110.0000000 | 110.3900000 | 108.1200000 | 108.1200000 | 1121824 | |
| 2007-07-25 00:00:00 | 107.0000000 | 108.8000000 | 106.9000000 | 108.3000000 | 986757 | |
| 2007-07-26 00:00:00 | 109.0000000 | 109.8000000 | 106.0100000 | 107.0300000 | 1171712 | |
| 2007-07-27 00:00:00 | 105.5000000 | 106.5000000 | 104.3400000 | 105.3200000 | 3600211 | |
| 2007-07-30 00:00:00 | 106.0000000 | 107.0000000 | 105.1000000 | 105.9000000 | 1086057 | |
| 2007-07-31 00:00:00 | 106.8000000 | 108.1000000 | 106.1000000 | 106.6000000 | 539822 | |
| 2007-08-01 00:00:00 | 105.5100000 | 106.0000000 | 103.7000000 | 104.0800000 | 1287196 | |
| 2007-08-02 00:00:00 | 104.5300000 | 105.6700000 | 104.5300000 | 105.1600000 | 234920 | |
| 2007-08-03 00:00:00 | 105.4700000 | 105.7000000 | 104.5100000 | 105.1000000 | 189558 | |
| 2007-08-06 00:00:00 | 103.9100000 | 103.9100000 | 102.5100000 | 102.9900000 | 178801 | |
| 2007-08-07 00:00:00 | 102.9000000 | 105.0000000 | 102.5200000 | 103.7000000 | 397129 | |
| 2007-08-08 00:00:00 | 104.1500000 | 105.7000000 | 104.1500000 | 104.9100000 | 595832 | |
| 2007-08-09 00:00:00 | 105.6700000 | 106.0000000 | 101.2200000 | 102.1200000 | 521081 | |
| 2007-08-10 00:00:00 | 100.2500000 | 100.8900000 | 98.8000000 | 99.3600000 | 1131721 | |
| 2007-08-13 00:00:00 | 100.0000000 | 101.2200000 | 100.0000000 | 100.4800000 | 767482 | |
| 2007-08-14 00:00:00 | 100.1000000 | 100.5000000 | 98.9700000 | 99.0000000 | 845393 | |
| 2007-08-15 00:00:00 | 98.5100000 | 98.8000000 | 96.7000000 | 97.4000000 | 2365338 | |
| 2007-08-16 00:00:00 | 95.6000000 | 96.9000000 | 92.5200000 | 93.5500000 | 1949668 | |
| 2007-08-17 00:00:00 | 93.0000000 | 94.9400000 | 91.6500000 | 94.7900000 | 2760020 | |
| 2007-08-20 00:00:00 | 95.3700000 | 95.4500000 | 94.0300000 | 94.5800000 | 424774 | |
| 2007-08-21 00:00:00 | 94.2000000 | 94.6500000 | 92.7000000 | 93.5900000 | 362027 | |
| 2007-08-22 00:00:00 | 93.1000000 | 94.9300000 | 93.0000000 | 94.4900000 | 471450 | |
| 2007-08-23 00:00:00 | 95.2000000 | 95.9700000 | 92.5000000 | 93.1500000 | 1830373 | |
| 2007-08-24 00:00:00 | 93.2700000 | 94.3700000 | 92.8000000 | 93.8000000 | 407991 | |
| 2007-08-27 00:00:00 | 95.0000000 | 95.0500000 | 93.6000000 | 94.0000000 | 352024 | |
| 2007-08-28 00:00:00 | 94.5000000 | 94.9000000 | 93.5400000 | 94.4400000 | 419746 | |
| 2007-08-29 00:00:00 | 93.8000000 | 94.8400000 | 93.5200000 | 94.7500000 | 211445 | |
| 2007-08-30 00:00:00 | 95.0400000 | 96.8500000 | 94.1300000 | 94.2200000 | 580549 | |
| 2007-08-31 00:00:00 | 95.2000000 | 97.0000000 | 94.7100000 | 96.9600000 | 744108 | |
| 2007-09-03 00:00:00 | 96.9000000 | 97.4500000 | 96.4000000 | 96.8000000 | 480921 | |
| 2007-09-04 00:00:00 | 97.3600000 | 97.3800000 | 96.0500000 | 96.4000000 | 503162 | |
| 2007-09-05 00:00:00 | 96.6500000 | 97.5400000 | 95.5000000 | 95.6500000 | 492636 | |
| 2007-09-06 00:00:00 | 95.6500000 | 96.8700000 | 95.3800000 | 96.4900000 | 330788 | |
| 2007-09-07 00:00:00 | 96.6100000 | 96.7000000 | 93.5200000 | 94.4000000 | 409247 | |
| 2007-09-10 00:00:00 | 94.1400000 | 94.3500000 | 93.0300000 | 94.0800000 | 364117 | |
| 2007-09-11 00:00:00 | 94.6900000 | 95.0000000 | 93.9000000 | 94.9000000 | 157123 | |
| 2007-09-12 00:00:00 | 95.1100000 | 96.0100000 | 94.4000000 | 94.9000000 | 415971 | |
| 2007-09-13 00:00:00 | 95.5100000 | 96.8000000 | 94.9100000 | 96.4500000 | 139821 | |
| 2007-09-14 00:00:00 | 96.5400000 | 97.6200000 | 95.4800000 | 96.9000000 | 1866426 | |
| 2007-09-17 00:00:00 | 96.9000000 | 97.1000000 | 95.7000000 | 96.0600000 | 421094 | |
| 2007-09-18 00:00:00 | 96.3700000 | 98.1900000 | 96.1100000 | 98.0900000 | 1437144 | |
| 2007-09-19 00:00:00 | 99.9900000 | 101.2800000 | 98.6600000 | 101.0000000 | 2448310 | |
| 2007-09-20 00:00:00 | 101.0000000 | 101.0000000 | 98.9200000 | 99.9200000 | 828981 | |
| 2007-09-21 00:00:00 | 99.9500000 | 102.0100000 | 99.9500000 | 101.9800000 | 1230932 | |
| 2007-09-24 00:00:00 | 102.0000000 | 103.9000000 | 100.5400000 | 102.8000000 | 1652298 | |
| 2007-09-25 00:00:00 | 102.5000000 | 102.8000000 | 101.1000000 | 101.5000000 | 431869 | |
| 2007-09-26 00:00:00 | 101.5000000 | 103.7300000 | 101.5000000 | 103.3500000 | 904782 | |
| 2007-09-27 00:00:00 | 103.8500000 | 104.0900000 | 102.8700000 | 103.9200000 | 796215 | |
| 2007-09-28 00:00:00 | 104.1000000 | 104.8000000 | 103.6300000 | 104.3000000 | 554262 | |
| 2007-10-01 00:00:00 | 104.3000000 | 104.3000000 | 103.0000000 | 103.1000000 | 222399 | |
| 2007-10-02 00:00:00 | 104.1000000 | 106.9600000 | 104.0000000 | 106.9400000 | 1187036 | |
| 2007-10-03 00:00:00 | 105.5100000 | 107.2500000 | 104.5300000 | 104.9700000 | 1873537 | |
| 2007-10-04 00:00:00 | 104.0400000 | 105.2200000 | 103.5300000 | 103.5400000 | 577098 | |
| 2007-10-05 00:00:00 | 104.4000000 | 105.3300000 | 104.0000000 | 104.4100000 | 594137 | |
| 2007-10-08 00:00:00 | 105.2900000 | 105.9900000 | 104.2000000 | 104.2500000 | 247560 | |
| 2007-10-09 00:00:00 | 104.2400000 | 114.8000000 | 104.2400000 | 112.4000000 | 17023207 | |
| 2007-10-10 00:00:00 | 113.5600000 | 118.0100000 | 112.5000000 | 113.1900000 | 9719797 | |
| 2007-10-11 00:00:00 | 114.2900000 | 116.9000000 | 111.5500000 | 114.6000000 | 7302372 | |
| 2007-10-12 00:00:00 | 113.3000000 | 116.4900000 | 111.6000000 | 116.0800000 | 4319764 | |
| 2007-10-15 00:00:00 | 117.1000000 | 118.5000000 | 115.5000000 | 116.2000000 | 1878432 | |
| 2007-10-16 00:00:00 | 116.2000000 | 117.0000000 | 114.2000000 | 114.2200000 | 1520149 | |
| 2007-10-17 00:00:00 | 114.3000000 | 118.3500000 | 113.4700000 | 116.5000000 | 6123236 | |
| 2007-10-18 00:00:00 | 117.0000000 | 117.6000000 | 114.1000000 | 114.9700000 | 1440414 | |
| 2007-10-19 00:00:00 | 114.0000000 | 115.9300000 | 113.5000000 | 114.9700000 | 1154973 | |
| 2007-10-22 00:00:00 | 112.8100000 | 113.6800000 | 111.6100000 | 113.2000000 | 2230397 | |
| 2007-10-23 00:00:00 | 114.4900000 | 115.7300000 | 113.6000000 | 115.5200000 | 1213233 | |
| 2007-10-24 00:00:00 | 115.4900000 | 117.0000000 | 114.6500000 | 114.9400000 | 1659801 | |
| 2007-10-25 00:00:00 | 115.9700000 | 119.6800000 | 115.6900000 | 116.9400000 | 4356888 | |
| 2007-10-26 00:00:00 | 118.6900000 | 119.0000000 | 116.5000000 | 118.6700000 | 2647599 | |
| 2007-10-29 00:00:00 | 120.0000000 | 120.7800000 | 118.6000000 | 119.1000000 | 1565828 | |
| 2007-10-30 00:00:00 | 118.8700000 | 120.6400000 | 118.0500000 | 119.4000000 | 1607396 | |
| 2007-10-31 00:00:00 | 118.0100000 | 122.0000000 | 118.0100000 | 119.8700000 | 3168904 | |
| 2007-11-01 00:00:00 | 120.8700000 | 122.7500000 | 118.7500000 | 119.7900000 | 3934516 | |
| 2007-11-02 00:00:00 | 119.0000000 | 124.0000000 | 118.2300000 | 123.0000000 | 5009484 | |
| 2007-11-06 00:00:00 | 123.7400000 | 127.3500000 | 123.7400000 | 125.8900000 | 5264071 | |
| 2007-11-07 00:00:00 | 127.0000000 | 127.0000000 | 124.1100000 | 125.1000000 | 2615070 | |
| 2007-11-08 00:00:00 | 122.9800000 | 126.1800000 | 122.0900000 | 126.0000000 | 2311582 | |
| 2007-11-09 00:00:00 | 125.6300000 | 127.1700000 | 125.0000000 | 125.8000000 | 2449212 | |
| 2007-11-12 00:00:00 | 124.0000000 | 127.5000000 | 123.2000000 | 126.6400000 | 1385322 | |
| 2007-11-13 00:00:00 | 127.0000000 | 127.1500000 | 124.5000000 | 125.6000000 | 1302904 | |
| 2007-11-14 00:00:00 | 125.9800000 | 127.9800000 | 125.8100000 | 127.8900000 | 1111493 | |
| 2007-11-15 00:00:00 | 127.7000000 | 128.6000000 | 126.7100000 | 127.7000000 | 1148582 | |
| 2007-11-16 00:00:00 | 126.6700000 | 128.0000000 | 125.1100000 | 126.2100000 | 1060780 | |
| 2007-11-19 00:00:00 | 126.2000000 | 128.4000000 | 125.5000000 | 126.0000000 | 1939696 | |
| 2007-11-20 00:00:00 | 127.0000000 | 127.5700000 | 125.9000000 | 127.0000000 | 1670105 | |
| 2007-11-21 00:00:00 | 127.3000000 | 127.7000000 | 125.1200000 | 125.4000000 | 1347785 | |
| 2007-11-22 00:00:00 | 125.4100000 | 125.5000000 | 122.1500000 | 123.5000000 | 1093651 | |
| 2007-11-23 00:00:00 | 123.5000000 | 125.0000000 | 122.6900000 | 124.4000000 | 879706 | |
| 2007-11-26 00:00:00 | 125.9400000 | 127.3300000 | 124.9000000 | 126.6000000 | 2822115 | |
| 2007-11-27 00:00:00 | 125.9400000 | 127.1800000 | 125.2400000 | 125.8000000 | 792937 | |
| 2007-11-28 00:00:00 | 125.8000000 | 126.9200000 | 125.1100000 | 125.9000000 | 743187 | |
| 2007-11-29 00:00:00 | 126.1000000 | 126.7900000 | 125.9400000 | 126.5000000 | 1419270 | |
| 2007-11-30 00:00:00 | 126.6700000 | 131.0800000 | 126.2100000 | 130.3200000 | 2545202 | |
| 2007-12-03 00:00:00 | 130.9000000 | 137.0700000 | 129.1200000 | 133.0700000 | 4334922 | |
| 2007-12-04 00:00:00 | 134.1800000 | 136.5000000 | 132.1600000 | 133.8000000 | 3141622 | |
| 2007-12-05 00:00:00 | 134.4900000 | 136.4300000 | 133.8500000 | 135.7900000 | 2450746 | |
| 2007-12-06 00:00:00 | 135.8000000 | 138.4900000 | 134.0000000 | 137.5000000 | 2142405 | |
| 2007-12-07 00:00:00 | 137.9100000 | 141.6500000 | 137.6000000 | 140.8500000 | 3730827 | |
| 2007-12-10 00:00:00 | 138.9600000 | 143.9900000 | 138.1500000 | 142.4300000 | 3085898 | |
| 2007-12-11 00:00:00 | 144.1500000 | 145.9500000 | 142.7500000 | 143.5100000 | 2060516 | |
| 2007-12-12 00:00:00 | 142.1000000 | 151.8500000 | 142.0300000 | 151.0000000 | 3344274 | |
| 2007-12-13 00:00:00 | 151.1000000 | 157.7900000 | 149.5000000 | 151.0500000 | 7257296 | |
| 2007-12-14 00:00:00 | 150.1300000 | 153.4800000 | 144.3000000 | 147.5000000 | 5943909 | |
| 2007-12-17 00:00:00 | 145.0200000 | 148.7000000 | 144.3100000 | 147.5100000 | 3645289 | |
| 2007-12-18 00:00:00 | 147.3000000 | 152.9700000 | 147.3000000 | 152.7000000 | 4122530 | |
| 2007-12-19 00:00:00 | 152.7000000 | 157.9100000 | 149.3800000 | 156.5000000 | 11712286 | |
| 2007-12-20 00:00:00 | 157.7700000 | 161.4900000 | 156.0200000 | 157.8800000 | 8018010 | |
| 2007-12-21 00:00:00 | 159.3900000 | 162.3000000 | 157.2500000 | 157.9000000 | 5507859 | |
| 2007-12-24 00:00:00 | 159.8500000 | 159.8500000 | 155.0100000 | 157.4500000 | 3895420 | |
| 2007-12-25 00:00:00 | 157.5000000 | 158.0000000 | 150.3500000 | 151.1800000 | 3858349 | |
| 2007-12-26 00:00:00 | 150.5800000 | 153.0000000 | 147.5500000 | 148.8500000 | 3422990 | |
| 2007-12-27 00:00:00 | 149.0100000 | 153.3500000 | 145.2600000 | 150.3000000 | 5334646 | |
| 2007-12-28 00:00:00 | 150.0000000 | 153.5000000 | 149.2600000 | 153.0000000 | 2119671 | |
| 2008-01-09 00:00:00 | 153.3000000 | 159.3800000 | 153.1500000 | 156.3500000 | 2341516 | |
| 2008-01-10 00:00:00 | 157.5000000 | 162.4000000 | 155.8500000 | 156.0000000 | 3684618 | |
| 2008-01-11 00:00:00 | 156.9500000 | 156.9500000 | 152.6300000 | 153.6400000 | 1644894 | |
| 2008-01-14 00:00:00 | 153.7500000 | 154.7900000 | 151.0000000 | 153.1500000 | 1773600 | |
| 2008-01-15 00:00:00 | 154.3000000 | 154.4900000 | 148.6600000 | 149.7000000 | 2188559 | |
| 2008-01-16 00:00:00 | 147.8800000 | 147.9000000 | 139.3300000 | 143.0200000 | 4054825 | |
| 2008-01-17 00:00:00 | 142.0400000 | 148.0000000 | 136.0000000 | 146.8900000 | 4353751 | |
| 2008-01-18 00:00:00 | 144.0000000 | 148.8900000 | 143.0100000 | 144.0000000 | 2321445 | |
| 2008-01-21 00:00:00 | 143.3300000 | 143.3300000 | 130.0500000 | 130.9400000 | 1702980 | |
| 2008-01-22 00:00:00 | 124.0000000 | 132.3900000 | 95.0000000 | 123.0000000 | 5111380 | |
| 2008-01-23 00:00:00 | 129.0000000 | 130.4700000 | 121.2500000 | 122.0600000 | 2654343 | |
| 2008-01-24 00:00:00 | 128.6900000 | 132.7400000 | 125.0100000 | 132.0000000 | 2130452 | |
| 2008-01-25 00:00:00 | 134.4800000 | 141.4400000 | 133.5400000 | 139.6000000 | 3929577 | |
| 2008-01-28 00:00:00 | 134.5700000 | 145.0000000 | 131.2000000 | 139.1000000 | 5322108 | |
| 2008-01-29 00:00:00 | 144.4000000 | 145.8000000 | 141.5500000 | 142.7100000 | 2781676 | |
| 2008-01-30 00:00:00 | 142.9000000 | 145.1200000 | 138.4700000 | 139.1800000 | 2585260 | |
| 2008-01-31 00:00:00 | 138.5900000 | 141.7500000 | 129.3000000 | 132.2300000 | 3134923 | |
| 2008-02-01 00:00:00 | 135.0000000 | 138.9500000 | 133.6200000 | 135.0900000 | 3328702 | |
| 2008-02-04 00:00:00 | 136.6000000 | 139.3500000 | 131.0500000 | 131.8000000 | 1700128 | |
| 2008-02-05 00:00:00 | 132.2600000 | 135.0000000 | 127.7400000 | 129.9500000 | 3731847 | |
| 2008-02-06 00:00:00 | 125.1100000 | 130.0000000 | 123.4800000 | 129.5100000 | 2107782 | |
| 2008-02-07 00:00:00 | 129.4300000 | 129.8900000 | 124.1000000 | 125.9900000 | 1239464 | |
| 2008-02-08 00:00:00 | 127.2500000 | 128.7500000 | 121.8600000 | 124.0000000 | 1196456 | |
| 2008-02-11 00:00:00 | 123.8600000 | 127.4700000 | 122.2200000 | 125.4100000 | 1216729 | |
| 2008-02-12 00:00:00 | 126.9000000 | 129.9500000 | 126.8500000 | 129.0000000 | 1687724 | |
| 2008-02-13 00:00:00 | 129.5000000 | 132.9900000 | 127.0000000 | 132.3600000 | 1851189 | |
| 2008-02-14 00:00:00 | 136.4000000 | 154.2800000 | 136.0000000 | 142.4000000 | 8735742 | |
| 2008-02-15 00:00:00 | 141.4800000 | 144.9000000 | 137.5200000 | 139.9100000 | 3251065 | |
| 2008-02-18 00:00:00 | 141.0500000 | 143.1000000 | 140.0300000 | 142.0000000 | 1655998 | |
| 2008-02-19 00:00:00 | 143.7500000 | 143.9000000 | 139.5600000 | 143.2500000 | 1300059 | |
| 2008-02-20 00:00:00 | 141.8500000 | 142.4200000 | 138.5000000 | 140.0100000 | 1066101 | |
| 2008-02-21 00:00:00 | 142.5000000 | 143.9900000 | 142.0000000 | 143.1000000 | 1760732 | |
| 2008-02-22 00:00:00 | 141.5000000 | 145.4900000 | 140.6000000 | 143.6000000 | 3039744 | |
| 2008-02-26 00:00:00 | 145.9000000 | 146.0000000 | 143.7100000 | 145.0000000 | 1141370 | |
| 2008-02-27 00:00:00 | 146.1100000 | 146.7000000 | 142.4900000 | 142.9000000 | 2461221 | |
| 2008-02-28 00:00:00 | 141.0300000 | 143.0000000 | 140.3700000 | 140.4200000 | 1134935 | |
| 2008-02-29 00:00:00 | 140.4200000 | 150.8000000 | 139.1000000 | 150.3800000 | 6924474 | |
| 2008-03-03 00:00:00 | 147.8000000 | 147.8000000 | 142.6200000 | 146.6000000 | 3488836 | |
| 2008-03-04 00:00:00 | 146.6000000 | 148.9900000 | 144.4400000 | 144.7200000 | 1893658 | |
| 2008-03-05 00:00:00 | 144.7200000 | 146.6200000 | 144.4400000 | 146.1000000 | 1142702 | |
| 2008-03-06 00:00:00 | 148.0000000 | 148.0000000 | 145.2700000 | 146.5100000 | 911556 | |
| 2008-03-07 00:00:00 | 144.8900000 | 145.9900000 | 142.9000000 | 145.2900000 | 810672 | |
| 2008-03-11 00:00:00 | 145.5100000 | 148.0000000 | 144.1400000 | 147.9000000 | 2289269 | |
| 2008-03-12 00:00:00 | 150.0000000 | 150.4000000 | 144.9500000 | 146.2000000 | 2490676 | |
| 2008-03-13 00:00:00 | 144.7600000 | 145.3900000 | 142.6500000 | 143.2000000 | 992016 | |
| 2008-03-14 00:00:00 | 143.9000000 | 144.9800000 | 139.7000000 | 140.0000000 | 1275211 | |
| 2008-03-17 00:00:00 | 139.0000000 | 139.0000000 | 130.2300000 | 137.4800000 | 1106921 | |
| 2008-03-18 00:00:00 | 138.5000000 | 140.6900000 | 135.3000000 | 136.9800000 | 1954978 | |
| 2008-03-19 00:00:00 | 140.5100000 | 140.6000000 | 134.6000000 | 136.4500000 | 2065902 | |
| 2008-03-20 00:00:00 | 134.5500000 | 136.5000000 | 131.0000000 | 132.2000000 | 1085316 | |
| 2008-03-21 00:00:00 | 132.8800000 | 133.4400000 | 131.5300000 | 132.3100000 | 583730 | |
| 2008-03-24 00:00:00 | 132.0100000 | 134.4800000 | 130.5600000 | 134.2000000 | 1151836 | |
| 2008-03-25 00:00:00 | 135.0000000 | 135.0000000 | 130.1000000 | 130.3000000 | 1876528 | |
| 2008-03-26 00:00:00 | 131.4600000 | 133.6900000 | 128.1100000 | 131.6000000 | 1542651 | |
| 2008-03-27 00:00:00 | 131.9900000 | 136.2100000 | 130.2700000 | 134.4700000 | 2645279 | |
| 2008-03-28 00:00:00 | 134.7800000 | 135.8800000 | 130.5200000 | 131.8200000 | 1640526 | |
| 2008-03-31 00:00:00 | 132.2300000 | 132.9400000 | 129.7000000 | 132.3000000 | 967565 | |
| 2008-04-01 00:00:00 | 133.0400000 | 136.3500000 | 131.8900000 | 134.3000000 | 2001441 | |
| 2008-04-02 00:00:00 | 135.9700000 | 136.0000000 | 133.2000000 | 134.0600000 | 913575 | |
| 2008-04-03 00:00:00 | 134.4800000 | 136.0000000 | 133.8200000 | 134.0000000 | 2829744 | |
| 2008-04-04 00:00:00 | 134.2000000 | 134.7900000 | 133.5100000 | 134.5900000 | 449106 | |
| 2008-04-07 00:00:00 | 135.5000000 | 138.0000000 | 134.7000000 | 136.2800000 | 2181987 | |
| 2008-04-08 00:00:00 | 135.5600000 | 136.5000000 | 133.6600000 | 135.4900000 | 950157 | |
| 2008-04-09 00:00:00 | 134.7000000 | 136.7000000 | 134.7000000 | 136.1000000 | 569227 | |
| 2008-04-10 00:00:00 | 136.0000000 | 137.0000000 | 135.2600000 | 136.1900000 | 560284 | |
| 2008-04-11 00:00:00 | 136.5200000 | 138.3800000 | 131.8000000 | 132.0100000 | 1662846 | |
| 2008-04-14 00:00:00 | 130.7700000 | 132.8400000 | 128.8100000 | 130.1500000 | 881107 | |
| 2008-04-15 00:00:00 | 131.9800000 | 132.0000000 | 130.5500000 | 131.5000000 | 1024284 | |
| 2008-04-16 00:00:00 | 132.3000000 | 136.0000000 | 131.5300000 | 135.3400000 | 1488644 | |
| 2008-04-17 00:00:00 | 136.6000000 | 137.9000000 | 134.0900000 | 134.0900000 | 1604461 | |
| 2008-04-18 00:00:00 | 135.2000000 | 136.1700000 | 133.6800000 | 135.0000000 | 621196 | |
| 2008-04-21 00:00:00 | 136.3000000 | 136.5100000 | 134.5000000 | 135.4000000 | 787951 | |
| 2008-04-22 00:00:00 | 135.3900000 | 136.4300000 | 135.3000000 | 135.4400000 | 498671 | |
| 2008-04-23 00:00:00 | 136.2000000 | 141.7900000 | 135.1600000 | 141.5000000 | 4071679 | |
| 2008-04-24 00:00:00 | 142.1000000 | 145.9300000 | 140.4200000 | 142.9000000 | 5334706 | |
| 2008-04-25 00:00:00 | 142.9000000 | 145.0000000 | 141.4100000 | 144.0100000 | 1724868 | |
| 2008-04-28 00:00:00 | 144.5000000 | 145.9700000 | 143.0500000 | 144.5100000 | 1110605 | |
| 2008-04-29 00:00:00 | 144.0000000 | 144.5600000 | 142.1300000 | 142.3900000 | 902579 | |
| 2008-04-30 00:00:00 | 142.4900000 | 145.7000000 | 141.7500000 | 144.2000000 | 1673556 | |
| 2008-05-04 00:00:00 | 145.2500000 | 146.0000000 | 143.2100000 | 144.4400000 | 460872 | |
| 2008-05-05 00:00:00 | 144.4500000 | 144.4700000 | 141.0100000 | 142.7900000 | 541667 | |
| 2008-05-06 00:00:00 | 143.0500000 | 146.7400000 | 143.0500000 | 146.5000000 | 3078729 | |
| 2008-05-07 00:00:00 | 147.1100000 | 147.7700000 | 145.7200000 | 146.3000000 | 1730901 | |
| 2008-05-08 00:00:00 | 145.5000000 | 152.7700000 | 145.1200000 | 149.4500000 | 3718596 | |
| 2008-05-12 00:00:00 | 149.8000000 | 152.8800000 | 148.7700000 | 150.1000000 | 3030924 | |
| 2008-05-13 00:00:00 | 150.6000000 | 152.9000000 | 149.7000000 | 151.4000000 | 1874537 | |
| 2008-05-14 00:00:00 | 153.4900000 | 163.9900000 | 152.2300000 | 163.6000000 | 9569763 | |
| 2008-05-15 00:00:00 | 165.0000000 | 178.0000000 | 164.7000000 | 176.8900000 | 13021961 | |
| 2008-05-16 00:00:00 | 171.0000000 | 175.0000000 | 167.6600000 | 170.5000000 | 6245484 | |
| 2008-05-19 00:00:00 | 172.5000000 | 174.8000000 | 162.4600000 | 169.2000000 | 3329302 | |
| 2008-05-20 00:00:00 | 169.1700000 | 169.5000000 | 163.3000000 | 164.5500000 | 2431241 | |
| 2008-05-21 00:00:00 | 163.0000000 | 165.4600000 | 160.1200000 | 164.0000000 | 3961605 | |
| 2008-05-22 00:00:00 | 166.1100000 | 170.5000000 | 162.5500000 | 164.0000000 | 4412692 | |
| 2008-05-23 00:00:00 | 164.9900000 | 169.8700000 | 159.0200000 | 168.5000000 | 2726217 | |
| 2008-05-26 00:00:00 | 168.4800000 | 170.9000000 | 166.8200000 | 170.5000000 | 2567312 | |
| 2008-05-27 00:00:00 | 170.6900000 | 174.2000000 | 168.5000000 | 170.0000000 | 4046833 | |
| 2008-05-28 00:00:00 | 168.9700000 | 169.9900000 | 166.2500000 | 169.4000000 | 1133751 | |
| 2008-05-29 00:00:00 | 170.6000000 | 174.7400000 | 170.5500000 | 173.7000000 | 4054644 | |
| 2008-05-30 00:00:00 | 172.8000000 | 177.0000000 | 170.6100000 | 176.9800000 | 2561442 | |
| 2008-06-02 00:00:00 | 176.8000000 | 179.8900000 | 175.0800000 | 179.3500000 | 1950694 | |
| 2008-06-03 00:00:00 | 178.0000000 | 182.0000000 | 177.1000000 | 179.6400000 | 1833852 | |
| 2008-06-04 00:00:00 | 177.9800000 | 179.4500000 | 170.8000000 | 172.5200000 | 1955526 | |
| 2008-06-05 00:00:00 | 171.5500000 | 177.9000000 | 169.4900000 | 177.9000000 | 1470120 | |
| 2008-06-06 00:00:00 | 182.0000000 | 182.9000000 | 179.3000000 | 181.5000000 | 2055701 | |
| 2008-06-07 00:00:00 | 179.8800000 | 183.8900000 | 178.5500000 | 181.1000000 | 1130051 | |
| 2008-06-09 00:00:00 | 181.9900000 | 189.9000000 | 180.3000000 | 188.0000000 | 2111375 | |
| 2008-06-10 00:00:00 | 186.9400000 | 186.9400000 | 180.3300000 | 182.1800000 | 2169632 | |
| 2008-06-11 00:00:00 | 182.0000000 | 190.8000000 | 181.3000000 | 187.6500000 | 2697271 | |
| 2008-06-16 00:00:00 | 188.0000000 | 190.9900000 | 186.0000000 | 190.1000000 | 982022 | |
| 2008-06-17 00:00:00 | 189.9100000 | 189.9800000 | 188.2000000 | 189.0000000 | 734478 | |
| 2008-06-18 00:00:00 | 189.8000000 | 190.7600000 | 187.2500000 | 187.4300000 | 1148924 | |
| 2008-06-19 00:00:00 | 187.4300000 | 190.2500000 | 186.0100000 | 188.5800000 | 774600 | |
| 2008-06-20 00:00:00 | 187.0300000 | 192.4900000 | 186.2000000 | 189.5000000 | 1419986 | |
| 2008-06-23 00:00:00 | 188.5100000 | 191.6900000 | 186.5000000 | 188.9300000 | 1092542 | |
| 2008-06-24 00:00:00 | 188.3600000 | 188.9300000 | 179.2400000 | 182.5000000 | 1988859 | |
| 2008-06-25 00:00:00 | 183.0000000 | 186.3900000 | 180.5000000 | 181.7700000 | 926725 | |
| 2008-06-26 00:00:00 | 181.7700000 | 184.9000000 | 179.5100000 | 180.9400000 | 1183617 | |
| 2008-06-27 00:00:00 | 177.7000000 | 187.8700000 | 175.7500000 | 187.1000000 | 1572481 | |
| 2008-06-30 00:00:00 | 187.1500000 | 190.9900000 | 185.3700000 | 187.9800000 | 1319097 | |
| 2008-07-01 00:00:00 | 187.3000000 | 188.4500000 | 181.3100000 | 183.2200000 | 1189073 | |
| 2008-07-02 00:00:00 | 184.1400000 | 188.6800000 | 182.1000000 | 187.9000000 | 1700513 | |
| 2008-07-03 00:00:00 | 186.1000000 | 186.9900000 | 182.2300000 | 185.9800000 | 1226366 | |
| 2008-07-04 00:00:00 | 186.7000000 | 187.6900000 | 176.5600000 | 177.3000000 | 1675332 | |
| 2008-07-07 00:00:00 | 179.3800000 | 179.9600000 | 174.1300000 | 176.0000000 | 1256000 | |
| 2008-07-08 00:00:00 | 173.6000000 | 177.8200000 | 172.3000000 | 175.3000000 | 1055582 | |
| 2008-07-09 00:00:00 | 176.1500000 | 177.9900000 | 174.0000000 | 175.0000000 | 693139 | |
| 2008-07-10 00:00:00 | 173.0100000 | 177.5500000 | 173.0000000 | 175.6500000 | 1128872 | |
| 2008-07-11 00:00:00 | 176.1600000 | 178.4400000 | 170.6000000 | 171.2000000 | 801578 | |
| 2008-07-14 00:00:00 | 172.5000000 | 183.3100000 | 171.6600000 | 182.0400000 | 810102 | |
| 2008-07-15 00:00:00 | 178.5800000 | 185.6000000 | 177.0100000 | 184.0000000 | 1526947 | |
| 2008-07-16 00:00:00 | 182.5100000 | 185.7500000 | 178.8700000 | 183.5000000 | 811754 | |
| 2008-07-17 00:00:00 | 187.8500000 | 188.2500000 | 182.0000000 | 183.9100000 | 1024647 | |
| 2008-07-18 00:00:00 | 184.0000000 | 184.0000000 | 179.1200000 | 180.0300000 | 418290 | |
| 2008-07-21 00:00:00 | 181.7700000 | 182.0000000 | 174.2600000 | 181.8000000 | 984330 | |
| 2008-07-22 00:00:00 | 183.0000000 | 185.2900000 | 178.8500000 | 179.0000000 | 1688197 | |
| 2008-07-23 00:00:00 | 179.5000000 | 180.5700000 | 174.3800000 | 175.0000000 | 700670 | |
| 2008-07-24 00:00:00 | 174.7900000 | 175.3500000 | 173.0000000 | 174.3900000 | 407536 | |
| 2008-07-25 00:00:00 | 171.6200000 | 172.9700000 | 157.5000000 | 158.0000000 | 1475236 | |
| 2008-07-28 00:00:00 | 162.4500000 | 169.6000000 | 153.5300000 | 154.2300000 | 708742 | |
| 2008-07-29 00:00:00 | 153.3500000 | 157.0000000 | 145.0000000 | 145.5000000 | 1011288 | |
| 2008-07-30 00:00:00 | 146.7700000 | 147.7500000 | 141.2600000 | 147.0000000 | 1824082 | |
| 2008-07-31 00:00:00 | 149.7800000 | 152.7900000 | 145.4500000 | 148.2500000 | 1442282 | |
| 2008-08-01 00:00:00 | 146.8000000 | 150.0000000 | 145.0100000 | 147.9000000 | 558274 | |
| 2008-08-04 00:00:00 | 148.0000000 | 155.9900000 | 146.6500000 | 149.9000000 | 1409975 | |
| 2008-08-05 00:00:00 | 148.8900000 | 148.9000000 | 138.8000000 | 139.8000000 | 881218 | |
| 2008-08-06 00:00:00 | 142.4800000 | 142.7400000 | 135.7000000 | 139.8000000 | 727275 | |
| 2008-08-07 00:00:00 | 140.3300000 | 142.9000000 | 138.6000000 | 139.0100000 | 676513 | |
| 2008-08-08 00:00:00 | 139.2100000 | 139.7700000 | 129.0000000 | 130.5000000 | 723976 | |
| 2008-08-11 00:00:00 | 131.0000000 | 136.0000000 | 121.0000000 | 133.6900000 | 806830 | |
| 2008-08-12 00:00:00 | 133.0100000 | 139.5000000 | 132.0000000 | 137.6000000 | 877977 | |
| 2008-08-13 00:00:00 | 137.3000000 | 139.9700000 | 133.9900000 | 135.0000000 | 771267 | |
| 2008-08-14 00:00:00 | 135.0100000 | 139.4000000 | 135.0100000 | 137.7200000 | 448618 | |
| 2008-08-15 00:00:00 | 137.9700000 | 142.0000000 | 136.5100000 | 140.5500000 | 294284 | |
| 2008-08-18 00:00:00 | 140.9000000 | 140.9000000 | 138.7000000 | 139.6000000 | 277412 | |
| 2008-08-19 00:00:00 | 137.0000000 | 137.5000000 | 130.0000000 | 132.1500000 | 705765 | |
| 2008-08-20 00:00:00 | 132.5500000 | 135.8700000 | 131.1900000 | 132.4900000 | 442777 | |
| 2008-08-21 00:00:00 | 133.1500000 | 134.0000000 | 130.4000000 | 131.3900000 | 781755 | |
| 2008-08-22 00:00:00 | 133.0000000 | 133.6500000 | 128.0100000 | 128.2500000 | 453844 | |
| 2008-08-25 00:00:00 | 127.0000000 | 127.0000000 | 121.3000000 | 121.8000000 | 435506 | |
| 2008-08-26 00:00:00 | 118.0000000 | 121.4900000 | 115.0200000 | 118.3000000 | 977587 | |
| 2008-08-27 00:00:00 | 120.1000000 | 120.8800000 | 113.4000000 | 115.6700000 | 910363 | |
| 2008-08-28 00:00:00 | 116.6000000 | 119.9000000 | 111.0000000 | 117.7000000 | 1789905 | |
| 2008-08-29 00:00:00 | 118.1600000 | 118.1600000 | 112.8000000 | 115.5600000 | 1784386 | |
| 2008-09-01 00:00:00 | 114.6700000 | 119.5300000 | 114.4200000 | 118.5600000 | 1289191 | |
| 2008-09-02 00:00:00 | 117.1100000 | 122.5000000 | 116.0000000 | 121.3000000 | 1093871 | |
| 2008-09-03 00:00:00 | 119.5000000 | 122.3400000 | 117.4400000 | 117.9900000 | 794399 | |
| 2008-09-04 00:00:00 | 118.0400000 | 121.3000000 | 116.0000000 | 116.0200000 | 669925 | |
| 2008-09-05 00:00:00 | 112.5000000 | 116.0000000 | 107.6600000 | 115.0000000 | 1028644 | |
| 2008-09-08 00:00:00 | 118.6000000 | 120.0000000 | 116.0000000 | 117.2000000 | 672866 | |
| 2008-09-09 00:00:00 | 116.0100000 | 117.0000000 | 110.0000000 | 110.3100000 | 1507122 | |
| 2008-09-10 00:00:00 | 109.5000000 | 113.0000000 | 99.2000000 | 104.0100000 | 2433014 | |
| 2008-09-11 00:00:00 | 104.0100000 | 107.9800000 | 102.1000000 | 103.0000000 | 1678726 | |
| 2008-09-12 00:00:00 | 104.1000000 | 111.0000000 | 103.7000000 | 110.7200000 | 589399 | |
| 2008-09-15 00:00:00 | 105.0000000 | 110.0000000 | 102.0100000 | 106.7500000 | 799569 | |
| 2008-09-16 00:00:00 | 103.2400000 | 105.8000000 | 96.1000000 | 98.0100000 | 2052346 | |
| 2008-09-17 00:00:00 | 100.7900000 | 103.8300000 | 92.7000000 | 95.0000000 | 172590 | |
| 2008-09-19 00:00:00 | 101.9400000 | 116.4900000 | 101.9400000 | 111.0100000 | 1441086 | |
| 2008-09-22 00:00:00 | 116.0000000 | 118.0000000 | 104.0200000 | 115.6000000 | 1973617 | |
| 2008-09-23 00:00:00 | 115.0000000 | 116.5000000 | 111.0000000 | 116.2100000 | 438964 | |
| 2008-09-24 00:00:00 | 116.2100000 | 119.9500000 | 111.0100000 | 118.0000000 | 632946 | |
| 2008-09-25 00:00:00 | 117.9900000 | 122.4500000 | 115.0200000 | 122.3900000 | 425925 | |
| 2008-09-26 00:00:00 | 122.3000000 | 123.6800000 | 117.0500000 | 119.8500000 | 359863 | |
| 2008-09-29 00:00:00 | 117.9000000 | 117.9800000 | 113.5000000 | 117.5000000 | 436915 | |
| 2008-09-30 00:00:00 | 106.0000000 | 111.9900000 | 101.0000000 | 109.9000000 | 2686192 | |
| 2008-10-01 00:00:00 | 112.5000000 | 117.1300000 | 106.0000000 | 109.0000000 | 1495103 | |
| 2008-10-02 00:00:00 | 108.5000000 | 109.0000000 | 101.5800000 | 102.9900000 | 836394 | |
| 2008-10-03 00:00:00 | 100.1000000 | 104.4900000 | 96.9900000 | 98.0000000 | 1119620 | |
| 2008-10-06 00:00:00 | 93.0000000 | 95.0000000 | 77.0000000 | 79.5000000 | 905435 | |
| 2008-10-07 00:00:00 | 85.0000000 | 90.0000000 | 68.4000000 | 73.4000000 | 1515277 | |
| 2008-10-08 00:00:00 | 68.5000000 | 69.8000000 | 55.0000000 | 60.6000000 | 213343 | |
| 2008-10-09 00:00:00 | 63.0000000 | 70.9900000 | 63.0000000 | 65.0000000 | 1000044 | |
| 2008-10-13 00:00:00 | 65.0100000 | 67.8000000 | 56.0000000 | 57.2000000 | 1143620 | |
| 2008-10-14 00:00:00 | 62.2000000 | 66.5000000 | 53.5100000 | 57.9900000 | 7553707 | |
| 2008-10-15 00:00:00 | 55.8600000 | 56.9900000 | 51.0100000 | 52.1000000 | 1389193 | |
| 2008-10-16 00:00:00 | 48.5500000 | 48.5600000 | 42.1300000 | 43.7900000 | 2302431 | |
| 2008-10-17 00:00:00 | 45.1200000 | 46.8500000 | 40.0000000 | 43.2200000 | 1951498 | |
| 2008-10-20 00:00:00 | 44.2100000 | 47.2800000 | 43.6700000 | 46.6500000 | 990921 | |
| 2008-10-21 00:00:00 | 47.4800000 | 50.4800000 | 46.9100000 | 48.2100000 | 1515696 | |
| 2008-10-22 00:00:00 | 46.8000000 | 47.0000000 | 45.1000000 | 46.2400000 | 643001 | |
| 2008-10-23 00:00:00 | 45.0000000 | 46.0500000 | 43.1500000 | 45.1900000 | 784693 | |
| 2008-10-24 00:00:00 | 42.7100000 | 45.2000000 | 35.0200000 | 40.1500000 | 651763 | |
| 2008-10-28 00:00:00 | 40.1700000 | 43.6000000 | 38.2000000 | 42.9100000 | 414035 | |
| 2008-10-29 00:00:00 | 45.8700000 | 49.4900000 | 44.0600000 | 48.5600000 | 1008388 | |
| 2008-10-30 00:00:00 | 49.5000000 | 60.2500000 | 49.2100000 | 57.0000000 | 2660037 | |
| 2008-10-31 00:00:00 | 55.0000000 | 64.5000000 | 47.9200000 | 61.4000000 | 2229481 | |
| 2008-11-01 00:00:00 | 62.6200000 | 67.8000000 | 62.5000000 | 66.3900000 | 807287 | |
| 2008-11-05 00:00:00 | 72.6500000 | 90.0000000 | 67.0300000 | 71.0000000 | 1687329 | |
| 2008-11-06 00:00:00 | 66.3900000 | 67.0000000 | 60.1200000 | 62.2000000 | 1077096 | |
| 2008-11-07 00:00:00 | 60.2300000 | 66.0000000 | 58.2000000 | 66.0000000 | 910614 | |
| 2008-11-10 00:00:00 | 69.0000000 | 78.7000000 | 69.0000000 | 70.0000000 | 1212725 | |
| 2008-11-11 00:00:00 | 67.0000000 | 69.3000000 | 58.1300000 | 59.3000000 | 881202 | |
| 2008-11-13 00:00:00 | 52.2600000 | 57.2900000 | 47.2200000 | 53.5600000 | 1749784 | |
| 2008-11-14 00:00:00 | 58.8500000 | 61.9900000 | 52.5100000 | 52.5300000 | 1026149 | |
| 2008-11-17 00:00:00 | 53.0600000 | 54.7900000 | 48.0100000 | 49.6100000 | 1247651 | |
| 2008-11-18 00:00:00 | 48.0000000 | 52.9800000 | 45.2500000 | 51.7400000 | 1037484 | |
| 2008-11-19 00:00:00 | 52.0100000 | 52.4000000 | 47.8000000 | 50.7600000 | 781505 | |
| 2008-11-20 00:00:00 | 45.1000000 | 47.8500000 | 43.4100000 | 45.4900000 | 1485968 | |
| 2008-11-21 00:00:00 | 46.9500000 | 48.5900000 | 45.3100000 | 46.0100000 | 973284 | |
| 2008-11-24 00:00:00 | 47.8900000 | 53.9900000 | 47.0000000 | 52.7300000 | 995574 | |
| 2008-11-25 00:00:00 | 55.0000000 | 56.9000000 | 53.0100000 | 53.5800000 | 1117897 | |
| 2008-11-26 00:00:00 | 53.6000000 | 54.8800000 | 52.0100000 | 53.7100000 | 394369 | |
| 2008-11-27 00:00:00 | 55.2100000 | 58.9900000 | 54.9300000 | 56.8500000 | 1302919 | |
| 2008-11-28 00:00:00 | 57.4700000 | 59.9700000 | 55.5000000 | 56.5800000 | 1006582 | |
| 2008-12-01 00:00:00 | 56.3000000 | 56.3500000 | 50.3300000 | 50.5300000 | 666656 | |
| 2008-12-02 00:00:00 | 47.0000000 | 52.8500000 | 46.1500000 | 52.4800000 | 881216 | |
| 2008-12-03 00:00:00 | 52.7000000 | 55.9800000 | 50.5000000 | 53.9700000 | 418527 | |
| 2008-12-04 00:00:00 | 52.8700000 | 55.2500000 | 51.0600000 | 53.6300000 | 479350 | |
| 2008-12-05 00:00:00 | 51.5100000 | 53.1900000 | 50.6600000 | 50.6600000 | 367241 | |
| 2008-12-08 00:00:00 | 53.5700000 | 55.0000000 | 51.2000000 | 54.3000000 | 3393994 | |
| 2008-12-09 00:00:00 | 53.9800000 | 54.4500000 | 51.8800000 | 52.4500000 | 1389116 | |
| 2008-12-10 00:00:00 | 52.7500000 | 56.0500000 | 52.6000000 | 55.7500000 | 1389080 | |
| 2008-12-11 00:00:00 | 56.0000000 | 62.0200000 | 55.5800000 | 60.6000000 | 3999709 | |
| 2008-12-12 00:00:00 | 57.9000000 | 65.0000000 | 57.9000000 | 60.6600000 | 5047943 | |
| 2008-12-15 00:00:00 | 63.6300000 | 67.0000000 | 63.3000000 | 65.9000000 | 3816869 | |
| 2008-12-16 00:00:00 | 65.2200000 | 68.8500000 | 64.6500000 | 66.8000000 | 3650594 | |
| 2008-12-17 00:00:00 | 68.4000000 | 68.9000000 | 66.0200000 | 66.3500000 | 2917357 | |
| 2008-12-18 00:00:00 | 65.0100000 | 65.1000000 | 60.6000000 | 61.6900000 | 2040073 | |
| 2008-12-19 00:00:00 | 60.7400000 | 62.3000000 | 57.6700000 | 61.6900000 | 1817729 | |
| 2008-12-22 00:00:00 | 61.6900000 | 64.2000000 | 60.1200000 | 62.6700000 | 1246718 | |
| 2008-12-23 00:00:00 | 61.4000000 | 65.9700000 | 60.8500000 | 64.3000000 | 2039361 | |
| 2008-12-24 00:00:00 | 64.4000000 | 65.7500000 | 61.2000000 | 62.0000000 | 1385697 | |
| 2008-12-25 00:00:00 | 61.6100000 | 61.8600000 | 58.6000000 | 59.5000000 | 807471 | |
| 2008-12-26 00:00:00 | 60.1700000 | 61.8000000 | 56.1300000 | 58.0000000 | 1044865 | |
| 2008-12-29 00:00:00 | 59.1200000 | 63.2500000 | 58.6000000 | 62.0000000 | 2222528 | |
| 2008-12-30 00:00:00 | 62.1000000 | 63.9600000 | 60.3100000 | 62.9700000 | 1271372 | |
| 2008-12-31 00:00:00 | 63.8700000 | 63.8700000 | 59.0200000 | 62.6700000 | 247125 | |
| 2009-01-11 00:00:00 | 65.3500000 | 65.9000000 | 63.0000000 | 64.3000000 | 803585 | |
| 2009-01-12 00:00:00 | 64.0000000 | 67.4900000 | 63.7000000 | 65.9000000 | 1315288 | |
| 2009-01-13 00:00:00 | 65.0000000 | 66.8000000 | 63.8000000 | 66.0900000 | 1342676 | |
| 2009-01-14 00:00:00 | 66.7500000 | 67.9300000 | 62.0000000 | 62.1000000 | 2123047 | |
| 2009-01-15 00:00:00 | 61.8100000 | 64.9700000 | 60.4000000 | 63.2300000 | 1889698 | |
| 2009-01-16 00:00:00 | 64.8000000 | 66.2500000 | 63.5100000 | 63.7700000 | 1258726 | |
| 2009-01-19 00:00:00 | 64.9000000 | 65.4000000 | 61.2000000 | 62.0100000 | 706670 | |
| 2009-01-20 00:00:00 | 61.5200000 | 63.0000000 | 59.0800000 | 61.6500000 | 592908 | |
| 2009-01-21 00:00:00 | 60.0000000 | 65.1000000 | 59.2600000 | 63.9900000 | 915724 | |
| 2009-01-22 00:00:00 | 65.5000000 | 65.5000000 | 60.1500000 | 60.9200000 | 910925 | |
| 2009-01-23 00:00:00 | 60.1500000 | 62.0000000 | 58.0100000 | 61.0000000 | 666225 | |
| 2009-01-26 00:00:00 | 62.7000000 | 65.0000000 | 61.2300000 | 64.6400000 | 1333702 | |
| 2009-01-27 00:00:00 | 65.2800000 | 67.3000000 | 63.0100000 | 65.1300000 | 1524321 | |
| 2009-01-28 00:00:00 | 66.0000000 | 67.9900000 | 65.0000000 | 67.5500000 | 1036608 | |
| 2009-01-29 00:00:00 | 67.7700000 | 68.7500000 | 65.6100000 | 67.6100000 | 875023 | |
| 2009-01-30 00:00:00 | 67.1100000 | 75.6000000 | 66.4000000 | 73.4200000 | 2331441 | |
| 2009-02-02 00:00:00 | 72.5000000 | 78.0000000 | 70.0000000 | 74.5900000 | 1852144 | |
| 2009-02-03 00:00:00 | 75.0000000 | 76.8000000 | 74.3000000 | 75.5100000 | 655486 | |
| 2009-02-04 00:00:00 | 77.0000000 | 77.0200000 | 75.1500000 | 75.9100000 | 806103 | |
| 2009-02-05 00:00:00 | 74.9000000 | 76.3000000 | 72.1200000 | 75.0000000 | 877533 | |
| 2009-02-06 00:00:00 | 75.9000000 | 81.9800000 | 75.6200000 | 81.3900000 | 1150165 | |
| 2009-02-09 00:00:00 | 80.1400000 | 85.8600000 | 80.0000000 | 83.9900000 | 1344840 | |
| 2009-02-10 00:00:00 | 82.9900000 | 88.6700000 | 81.8000000 | 88.0500000 | 1591309 | |
| 2009-02-11 00:00:00 | 85.7700000 | 90.9000000 | 85.0500000 | 87.5000000 | 2014047 | |
| 2009-02-12 00:00:00 | 87.0000000 | 87.8000000 | 83.0000000 | 84.0900000 | 1442876 | |
| 2009-02-13 00:00:00 | 85.8800000 | 86.6600000 | 84.5400000 | 86.2000000 | 805871 | |
| 2009-02-16 00:00:00 | 86.3000000 | 87.8100000 | 82.1100000 | 82.8400000 | 701411 | |
| 2009-02-17 00:00:00 | 81.5000000 | 81.5800000 | 73.0500000 | 75.0000000 | 1035125 | |
| 2009-02-18 00:00:00 | 75.1000000 | 76.0000000 | 68.3900000 | 70.8900000 | 1983207 | |
| 2009-02-19 00:00:00 | 72.4000000 | 75.3000000 | 71.2800000 | 73.1100000 | 1215875 | |
| 2009-02-20 00:00:00 | 73.3900000 | 75.7900000 | 71.1000000 | 71.7100000 | 929643 | |
| 2009-02-24 00:00:00 | 71.0000000 | 72.0000000 | 66.2600000 | 70.2300000 | 1134723 | |
| 2009-02-25 00:00:00 | 72.0000000 | 72.7700000 | 70.1500000 | 70.2500000 | 1026632 | |
| 2009-02-26 00:00:00 | 71.9400000 | 80.7400000 | 71.5500000 | 80.7400000 | 2507799 | |
| 2009-02-27 00:00:00 | 79.0000000 | 81.8800000 | 75.5600000 | 78.3500000 | 2427080 | |
| 2009-03-02 00:00:00 | 76.1000000 | 78.6800000 | 74.6900000 | 75.2800000 | 1163980 | |
| 2009-03-03 00:00:00 | 72.9800000 | 76.3500000 | 72.2800000 | 75.0000000 | 1524897 | |
| 2009-03-04 00:00:00 | 76.0000000 | 79.5000000 | 75.9700000 | 78.8500000 | 1964227 | |
| 2009-03-05 00:00:00 | 79.4000000 | 79.9300000 | 75.7500000 | 76.4700000 | 934825 | |
| 2009-03-06 00:00:00 | 75.4000000 | 78.9900000 | 75.0000000 | 78.9900000 | 1116654 | |
| 2009-03-10 00:00:00 | 80.0200000 | 86.4500000 | 79.8000000 | 86.0500000 | 3129638 | |
| 2009-03-11 00:00:00 | 86.5500000 | 87.0000000 | 82.1600000 | 83.5800000 | 2503593 | |
| 2009-03-12 00:00:00 | 82.0000000 | 82.5000000 | 78.4200000 | 80.4900000 | 1506512 | |
| 2009-03-13 00:00:00 | 83.5500000 | 85.2000000 | 80.8500000 | 81.3000000 | 2020912 | |
| 2009-03-16 00:00:00 | 80.5000000 | 81.7900000 | 77.5200000 | 80.9800000 | 1722707 | |
| 2009-03-17 00:00:00 | 81.8100000 | 83.6500000 | 80.5600000 | 83.5600000 | 1587646 | |
| 2009-03-18 00:00:00 | 84.7700000 | 85.2500000 | 80.1000000 | 80.5400000 | 1237392 | |
| 2009-03-19 00:00:00 | 82.4900000 | 84.2200000 | 82.1100000 | 83.4600000 | 1545907 | |
| 2009-03-20 00:00:00 | 83.7500000 | 85.0000000 | 81.4000000 | 84.4500000 | 1662205 | |
| 2009-03-23 00:00:00 | 86.0200000 | 92.0000000 | 86.0100000 | 91.3500000 | 3084102 | |
| 2009-03-24 00:00:00 | 93.2000000 | 93.7000000 | 84.0000000 | 86.3600000 | 2365516 | |
| 2009-03-25 00:00:00 | 90.9000000 | 112.0000000 | 90.1100000 | 98.5000000 | 23312269 | |
| 2009-03-26 00:00:00 | 102.0000000 | 103.0000000 | 92.8000000 | 93.4400000 | 5899412 | |
| 2009-03-27 00:00:00 | 94.2400000 | 94.4900000 | 86.7100000 | 89.0000000 | 2768875 | |
| 2009-03-30 00:00:00 | 86.1200000 | 86.2400000 | 80.0000000 | 80.8900000 | 2383232 | |
| 2009-03-31 00:00:00 | 81.0300000 | 88.5500000 | 80.5300000 | 83.8900000 | 3890873 | |
| 2009-04-01 00:00:00 | 83.4500000 | 84.4900000 | 81.0300000 | 84.0000000 | 1860616 | |
| 2009-04-02 00:00:00 | 86.5300000 | 88.1500000 | 84.5500000 | 87.8000000 | 2948807 | |
| 2009-04-03 00:00:00 | 87.7700000 | 89.3600000 | 85.7500000 | 87.2000000 | 2513788 | |
| 2009-04-06 00:00:00 | 89.8000000 | 94.1400000 | 88.0600000 | 89.9200000 | 4197785 | |
| 2009-04-07 00:00:00 | 90.9900000 | 94.8500000 | 89.3400000 | 90.7000000 | 5550708 | |
| 2009-04-08 00:00:00 | 89.2000000 | 92.0000000 | 87.3000000 | 91.7400000 | 3156458 | |
| 2009-04-09 00:00:00 | 93.4000000 | 95.0000000 | 91.6000000 | 94.0300000 | 4395407 | |
| 2009-04-10 00:00:00 | 94.8000000 | 94.9900000 | 91.7700000 | 93.0000000 | 1371879 | |
| 2009-04-13 00:00:00 | 93.2100000 | 93.3000000 | 89.0800000 | 89.0900000 | 1009960 | |
| 2009-04-14 00:00:00 | 89.2100000 | 92.5000000 | 88.1100000 | 90.7000000 | 2372742 | |
| 2009-04-15 00:00:00 | 89.4100000 | 93.1500000 | 88.5100000 | 93.0900000 | 2712243 | |
| 2009-04-16 00:00:00 | 93.1400000 | 94.3400000 | 90.8100000 | 92.3000000 | 2186639 | |
| 2009-04-17 00:00:00 | 92.9800000 | 93.4900000 | 92.2400000 | 92.8100000 | 1434945 | |
| 2009-04-20 00:00:00 | 92.3600000 | 92.7200000 | 84.4000000 | 85.9500000 | 1777727 | |
| 2009-04-21 00:00:00 | 84.8900000 | 88.4400000 | 84.0200000 | 87.0700000 | 1386517 | |
| 2009-04-22 00:00:00 | 88.0300000 | 89.3900000 | 87.0200000 | 88.7000000 | 983992 | |
| 2009-04-23 00:00:00 | 87.7200000 | 92.8000000 | 87.7200000 | 91.9100000 | 2255756 | |
| 2009-04-24 00:00:00 | 92.0100000 | 92.3800000 | 90.4000000 | 91.0300000 | 1429732 | |
| 2009-04-27 00:00:00 | 90.3000000 | 90.3000000 | 86.6500000 | 87.5800000 | 1918366 | |
| 2009-04-28 00:00:00 | 87.2700000 | 87.2700000 | 84.3500000 | 85.6100000 | 1211767 | |
| 2009-04-29 00:00:00 | 85.9600000 | 87.9900000 | 84.7000000 | 87.9600000 | 1996892 | |
| 2009-04-30 00:00:00 | 89.0300000 | 90.4000000 | 87.9600000 | 88.7400000 | 2089004 | |
| 2009-05-04 00:00:00 | 90.7000000 | 93.5200000 | 90.5000000 | 93.3800000 | 2486293 | |
| 2009-05-05 00:00:00 | 94.3000000 | 94.3000000 | 90.0000000 | 92.0700000 | 1598747 | |
| 2009-05-06 00:00:00 | 90.9900000 | 95.2000000 | 90.2100000 | 93.9900000 | 2598128 | |
| 2009-05-07 00:00:00 | 95.8500000 | 99.5000000 | 95.2000000 | 95.2000000 | 3553365 | |
| 2009-05-08 00:00:00 | 96.5100000 | 97.3000000 | 95.2200000 | 96.4900000 | 1568957 | |
| 2009-05-12 00:00:00 | 95.3000000 | 101.4000000 | 95.2000000 | 99.7000000 | 4377435 | |
| 2009-05-13 00:00:00 | 101.6400000 | 103.4800000 | 92.2000000 | 94.5600000 | 5635885 | |
| 2009-05-14 00:00:00 | 92.8000000 | 95.5000000 | 91.1500000 | 95.4800000 | 1752939 | |
| 2009-05-15 00:00:00 | 97.7000000 | 99.4200000 | 95.5100000 | 98.9900000 | 5781481 | |
| 2009-05-18 00:00:00 | 93.0100000 | 95.8800000 | 92.5200000 | 95.6800000 | 3049262 | |
| 2009-05-19 00:00:00 | 97.8000000 | 98.4700000 | 93.5200000 | 95.3500000 | 3036984 | |
| 2009-05-20 00:00:00 | 95.3500000 | 101.3700000 | 94.0200000 | 100.9500000 | 5474854 | |
| 2009-05-21 00:00:00 | 99.6200000 | 100.0000000 | 95.6600000 | 95.8700000 | 2291097 | |
| 2009-05-22 00:00:00 | 96.0200000 | 100.7900000 | 95.0000000 | 99.1700000 | 2479462 | |
| 2009-05-25 00:00:00 | 99.5000000 | 101.7000000 | 98.0300000 | 99.3400000 | 2214867 | |
| 2009-05-26 00:00:00 | 99.0700000 | 101.0100000 | 95.8000000 | 99.3700000 | 1774366 | |
| 2009-05-27 00:00:00 | 101.0000000 | 101.8000000 | 99.5500000 | 100.8000000 | 1449026 | |
| 2009-05-28 00:00:00 | 100.4000000 | 104.0000000 | 99.1600000 | 102.8000000 | 2047906 | |
| 2009-05-29 00:00:00 | 104.8900000 | 107.2500000 | 103.5000000 | 105.3200000 | 2647016 | |
| 2009-06-01 00:00:00 | 108.5000000 | 109.9800000 | 106.5000000 | 109.1700000 | 2174169 | |
| 2009-06-02 00:00:00 | 108.1200000 | 109.0000000 | 103.6100000 | 107.1600000 | 2908601 | |
| 2009-06-03 00:00:00 | 107.7800000 | 108.4600000 | 102.0300000 | 104.5300000 | 2564232 | |
| 2009-06-04 00:00:00 | 106.0000000 | 108.6700000 | 104.2600000 | 107.0000000 | 2355909 | |
| 2009-06-05 00:00:00 | 109.6800000 | 115.0000000 | 107.7100000 | 110.5100000 | 1709731 | |
| 2009-06-08 00:00:00 | 109.0000000 | 110.9900000 | 108.0100000 | 108.5300000 | 608481 | |
| 2009-06-09 00:00:00 | 109.9900000 | 110.9400000 | 106.0000000 | 107.2100000 | 1046648 | |
| 2009-06-10 00:00:00 | 107.9000000 | 110.5000000 | 107.7000000 | 109.1500000 | 1060577 | |
| 2009-06-11 00:00:00 | 109.2900000 | 110.6500000 | 107.7000000 | 108.3300000 | 502814 | |
| 2009-06-15 00:00:00 | 106.7000000 | 109.0000000 | 104.2000000 | 105.0000000 | 1171884 | |
| 2009-06-16 00:00:00 | 105.0000000 | 107.5000000 | 104.3300000 | 105.7000000 | 1048242 | |
| 2009-06-17 00:00:00 | 104.8700000 | 105.5100000 | 101.0700000 | 103.1000000 | 965043 | |
| 2009-06-18 00:00:00 | 104.0000000 | 105.3400000 | 99.1500000 | 105.1800000 | 1581842 | |
| 2009-06-19 00:00:00 | 105.8000000 | 112.5000000 | 103.0300000 | 111.0500000 | 1999149 | |
| 2009-06-22 00:00:00 | 108.0000000 | 109.9500000 | 105.7700000 | 106.0000000 | 1347692 | |
| 2009-06-23 00:00:00 | 104.4700000 | 105.5000000 | 96.4000000 | 98.1900000 | 2502931 | |
| 2009-06-24 00:00:00 | 102.6900000 | 102.7000000 | 98.6100000 | 101.0000000 | 1570073 | |
| 2009-06-25 00:00:00 | 101.0000000 | 101.4800000 | 91.1100000 | 100.0000000 | 1091647 | |
| 2009-06-26 00:00:00 | 102.0100000 | 102.8200000 | 98.3000000 | 99.7000000 | 1336743 | |
| 2009-06-29 00:00:00 | 99.4000000 | 102.0000000 | 98.0100000 | 102.0000000 | 976822 | |
| 2009-06-30 00:00:00 | 103.9900000 | 105.5100000 | 97.0000000 | 97.9900000 | 1749526 | |
| 2009-07-01 00:00:00 | 99.4700000 | 100.9000000 | 96.7100000 | 99.0000000 | 2894411 | |
| 2009-07-02 00:00:00 | 98.5000000 | 99.7400000 | 95.8000000 | 96.9000000 | 1534264 | |
| 2009-07-03 00:00:00 | 97.0000000 | 97.9000000 | 94.1200000 | 96.7900000 | 623627 | |
| 2009-07-06 00:00:00 | 95.7000000 | 96.0000000 | 91.3900000 | 91.5000000 | 908016 | |
| 2009-07-07 00:00:00 | 92.4000000 | 96.0000000 | 91.6200000 | 92.0500000 | 1147025 | |
| 2009-07-08 00:00:00 | 90.2200000 | 92.3900000 | 89.5000000 | 91.2200000 | 979004 | |
| 2009-07-09 00:00:00 | 91.8000000 | 92.9800000 | 87.5200000 | 88.5100000 | 971233 | |
| 2009-07-10 00:00:00 | 88.9200000 | 89.7500000 | 85.3500000 | 86.8700000 | 788897 | |
| 2009-07-13 00:00:00 | 85.5000000 | 89.4800000 | 83.5800000 | 87.7000000 | 842197 | |
| 2009-07-14 00:00:00 | 89.6100000 | 90.3000000 | 88.3900000 | 88.8500000 | 681555 | |
| 2009-07-15 00:00:00 | 89.4500000 | 93.9800000 | 89.3500000 | 92.9700000 | 1416387 | |
| 2009-07-16 00:00:00 | 94.8900000 | 94.8900000 | 91.6000000 | 93.1600000 | 1156800 | |
| 2009-07-17 00:00:00 | 93.4400000 | 97.2900000 | 92.7700000 | 96.3100000 | 1252611 | |
| 2009-07-20 00:00:00 | 98.0000000 | 99.3900000 | 97.0100000 | 97.5900000 | 968608 | |
| 2009-07-21 00:00:00 | 98.3200000 | 101.0000000 | 96.3000000 | 101.0000000 | 1330315 | |
| 2009-07-22 00:00:00 | 99.9900000 | 101.3300000 | 97.9500000 | 99.0000000 | 614744 | |
| 2009-07-23 00:00:00 | 100.0000000 | 102.8700000 | 99.4800000 | 102.8700000 | 713763 | |
| 2009-07-24 00:00:00 | 104.0000000 | 104.8000000 | 101.4100000 | 104.5200000 | 1364726 | |
| 2009-07-27 00:00:00 | 105.4900000 | 107.7000000 | 104.3300000 | 104.6000000 | 1122959 | |
| 2009-07-28 00:00:00 | 105.8500000 | 107.6100000 | 103.1200000 | 107.0000000 | 2001174 | |
| 2009-07-29 00:00:00 | 107.0000000 | 107.9000000 | 105.0000000 | 105.7000000 | 1370133 | |
| 2009-07-30 00:00:00 | 105.5100000 | 108.9900000 | 105.4000000 | 108.6000000 | 2060136 | |
| 2009-07-31 00:00:00 | 108.9000000 | 108.9900000 | 106.0500000 | 108.4100000 | 1191537 | |
| 2009-08-03 00:00:00 | 108.9900000 | 112.3000000 | 108.9900000 | 112.0000000 | 1043948 | |
| 2009-08-04 00:00:00 | 112.0000000 | 112.4000000 | 108.0000000 | 111.0000000 | 905416 | |
| 2009-08-05 00:00:00 | 110.3300000 | 115.0000000 | 109.0100000 | 110.8000000 | 1232362 | |
| 2009-08-06 00:00:00 | 111.0000000 | 114.7400000 | 110.5000000 | 112.5700000 | 1078629 | |
| 2009-08-07 00:00:00 | 112.0100000 | 118.7700000 | 109.5000000 | 116.6400000 | 1042706 | |
| 2009-08-10 00:00:00 | 116.6400000 | 116.9800000 | 114.0200000 | 114.5000000 | 1016227 | |
| 2009-08-11 00:00:00 | 114.9900000 | 116.5000000 | 111.2500000 | 111.6000000 | 950924 | |
| 2009-08-12 00:00:00 | 111.7500000 | 113.8000000 | 109.6500000 | 113.6500000 | 1021678 | |
| 2009-08-13 00:00:00 | 114.1100000 | 117.8000000 | 114.0800000 | 115.7000000 | 806229 | |
| 2009-08-14 00:00:00 | 117.1700000 | 122.0400000 | 116.1600000 | 117.6800000 | 1699478 | |
| 2009-08-17 00:00:00 | 114.5000000 | 114.8000000 | 111.2800000 | 111.4700000 | 871163 | |
| 2009-08-18 00:00:00 | 113.5700000 | 114.7500000 | 111.1100000 | 111.9000000 | 641797 | |
| 2009-08-19 00:00:00 | 113.0000000 | 114.5500000 | 111.2000000 | 114.5100000 | 493164 | |
| 2009-08-20 00:00:00 | 114.9500000 | 118.7500000 | 114.9500000 | 118.4800000 | 881516 | |
| 2009-08-21 00:00:00 | 117.5000000 | 120.5000000 | 116.5000000 | 120.4000000 | 1328403 | |
| 2009-08-24 00:00:00 | 121.8800000 | 122.5000000 | 118.7500000 | 120.0600000 | 1762954 | |
| 2009-08-25 00:00:00 | 120.1400000 | 121.3900000 | 117.2500000 | 118.7500000 | 1605776 | |
| 2009-08-26 00:00:00 | 118.2100000 | 118.7500000 | 115.1200000 | 116.9500000 | 772913 | |
| 2009-08-27 00:00:00 | 116.0000000 | 117.3000000 | 112.5000000 | 113.3500000 | 544195 | |
| 2009-08-28 00:00:00 | 114.7000000 | 116.0300000 | 113.5000000 | 115.2000000 | 855829 | |
| 2009-08-31 00:00:00 | 114.6000000 | 114.8000000 | 113.0600000 | 114.7300000 | 367607 | |
| 2009-09-01 00:00:00 | 115.5000000 | 116.9900000 | 114.1700000 | 116.1000000 | 580929 | |
| 2009-09-02 00:00:00 | 113.3000000 | 114.1500000 | 110.4100000 | 111.3100000 | 566241 | |
| 2009-09-03 00:00:00 | 112.8600000 | 113.9000000 | 111.1400000 | 111.9000000 | 557750 | |
| 2009-09-04 00:00:00 | 112.5800000 | 115.7800000 | 110.9300000 | 111.5000000 | 833016 | |
| 2009-09-07 00:00:00 | 112.3000000 | 116.3500000 | 111.6000000 | 116.3000000 | 809960 | |
| 2009-09-08 00:00:00 | 116.4400000 | 121.2100000 | 115.6100000 | 120.5000000 | 1576602 | |
| 2009-09-09 00:00:00 | 119.9900000 | 122.0000000 | 117.0400000 | 119.6400000 | 2196257 | |
| 2009-09-10 00:00:00 | 121.3900000 | 123.5000000 | 118.7500000 | 122.8300000 | 1392907 | |
| 2009-09-11 00:00:00 | 123.8500000 | 124.7900000 | 120.6900000 | 121.0000000 | 880668 | |
| 2009-09-14 00:00:00 | 118.0000000 | 123.6000000 | 116.6200000 | 121.1100000 | 1266112 | |
| 2009-09-15 00:00:00 | 121.7000000 | 125.7000000 | 121.1400000 | 125.7000000 | 1138419 | |
| 2009-09-16 00:00:00 | 129.0100000 | 130.2300000 | 126.0600000 | 129.5300000 | 1164649 | |
| 2009-09-17 00:00:00 | 130.3800000 | 134.8000000 | 126.2600000 | 128.2100000 | 841010 | |
| 2009-09-18 00:00:00 | 127.0100000 | 128.0000000 | 124.4200000 | 125.4100000 | 712714 | |
| 2009-09-21 00:00:00 | 125.6000000 | 125.7500000 | 120.1400000 | 121.4100000 | 735356 | |
| 2009-09-22 00:00:00 | 122.1100000 | 125.5000000 | 122.0100000 | 125.0000000 | 575286 | |
| 2009-09-23 00:00:00 | 125.5500000 | 126.4200000 | 123.7700000 | 125.0100000 | 1077703 | |
| 2009-09-24 00:00:00 | 124.0100000 | 127.5000000 | 122.0000000 | 123.0200000 | 904496 | |
| 2009-09-25 00:00:00 | 122.2200000 | 125.9400000 | 122.0100000 | 123.4900000 | 717690 | |
| 2009-09-28 00:00:00 | 120.7500000 | 125.9000000 | 120.7500000 | 125.6100000 | 356876 | |
| 2009-09-29 00:00:00 | 126.9000000 | 127.0000000 | 124.2200000 | 126.5100000 | 521422 | |
| 2009-09-30 00:00:00 | 127.0000000 | 127.1500000 | 124.5000000 | 126.0100000 | 589250 | |
| 2009-10-01 00:00:00 | 126.7200000 | 131.0000000 | 126.0500000 | 130.1100000 | 598812 | |
| 2009-10-02 00:00:00 | 127.5200000 | 130.0000000 | 125.2100000 | 128.2600000 | 1241991 | |
| 2009-10-05 00:00:00 | 128.1000000 | 132.3800000 | 127.7600000 | 129.0000000 | 1330409 | |
| 2009-10-06 00:00:00 | 130.9000000 | 140.5000000 | 129.1400000 | 140.1900000 | 2783228 | |
| 2009-10-07 00:00:00 | 140.4900000 | 149.0000000 | 140.1900000 | 143.9900000 | 2376033 | |
| 2009-10-08 00:00:00 | 146.4600000 | 153.9000000 | 146.3200000 | 152.6000000 | 1614434 | |
| 2009-10-09 00:00:00 | 154.2300000 | 160.0000000 | 148.5000000 | 157.5500000 | 2403943 | |
| 2009-10-12 00:00:00 | 159.1300000 | 166.0300000 | 159.0000000 | 163.5900000 | 1577498 | |
| 2009-10-13 00:00:00 | 162.6100000 | 167.9800000 | 158.2200000 | 162.2000000 | 1624067 | |
| 2009-10-14 00:00:00 | 165.7000000 | 174.7100000 | 165.0500000 | 173.7000000 | 2357102 | |
| 2009-10-15 00:00:00 | 178.1100000 | 189.8700000 | 171.6000000 | 171.9000000 | 4873456 | |
| 2009-10-16 00:00:00 | 177.0000000 | 177.8900000 | 167.2000000 | 168.2600000 | 3861641 | |
| 2009-10-19 00:00:00 | 171.6300000 | 172.9500000 | 168.5200000 | 170.1000000 | 1782050 | |
| 2009-10-20 00:00:00 | 171.4800000 | 175.4500000 | 163.5000000 | 166.0000000 | 1700743 | |
| 2009-10-21 00:00:00 | 166.0000000 | 168.5000000 | 157.0100000 | 166.3300000 | 1588816 | |
| 2009-10-22 00:00:00 | 164.5000000 | 165.0000000 | 159.0000000 | 160.0500000 | 1132135 | |
| 2009-10-23 00:00:00 | 162.9700000 | 163.9900000 | 157.7500000 | 158.5000000 | 996243 | |
| 2009-10-26 00:00:00 | 158.5000000 | 158.5000000 | 155.0000000 | 156.0000000 | 1882851 | |
| 2009-10-27 00:00:00 | 153.2000000 | 154.5000000 | 149.7000000 | 151.7200000 | 1575340 | |
| 2009-10-28 00:00:00 | 151.0000000 | 152.8000000 | 145.0700000 | 147.1500000 | 1286063 | |
| 2009-10-29 00:00:00 | 144.0000000 | 158.4200000 | 142.5500000 | 157.0000000 | 2412854 | |
| 2009-10-30 00:00:00 | 158.5000000 | 158.7000000 | 147.6800000 | 148.8800000 | 1492098 | |
| 2009-11-02 00:00:00 | 147.3300000 | 155.4500000 | 145.2100000 | 155.0000000 | 1192311 | |
| 2009-11-03 00:00:00 | 153.2800000 | 154.6000000 | 149.4000000 | 149.9500000 | 1049518 | |
| 2009-11-05 00:00:00 | 151.7900000 | 152.0000000 | 147.8000000 | 150.0000000 | 2057387 | |
| 2009-11-06 00:00:00 | 150.1500000 | 151.0000000 | 143.7400000 | 145.0000000 | 1323856 | |
| 2009-11-09 00:00:00 | 147.6000000 | 150.9800000 | 147.4800000 | 150.0500000 | 1419611 | |
| 2009-11-10 00:00:00 | 151.0000000 | 152.4900000 | 148.1100000 | 150.5600000 | 1491429 | |
| 2009-11-11 00:00:00 | 150.4000000 | 152.8200000 | 149.1300000 | 149.7100000 | 712964 | |
| 2009-11-12 00:00:00 | 149.8600000 | 150.3900000 | 146.1100000 | 149.3000000 | 625087 | |
| 2009-11-13 00:00:00 | 147.8000000 | 151.4000000 | 146.9900000 | 150.7100000 | 673548 | |
| 2009-11-16 00:00:00 | 152.3000000 | 156.7500000 | 152.0100000 | 155.1100000 | 1404767 | |
| 2009-11-17 00:00:00 | 156.0000000 | 157.0000000 | 151.5000000 | 154.2000000 | 1010048 | |
| 2009-11-18 00:00:00 | 155.4000000 | 160.0100000 | 154.0000000 | 155.9000000 | 2718814 | |
| 2009-11-19 00:00:00 | 155.3200000 | 156.0000000 | 152.3900000 | 153.5500000 | 748191 | |
| 2009-11-20 00:00:00 | 153.7000000 | 157.4000000 | 152.0000000 | 155.5000000 | 1294155 | |
| 2009-11-23 00:00:00 | 157.0100000 | 158.9800000 | 155.2800000 | 158.3000000 | 576074 | |
| 2009-11-24 00:00:00 | 156.1700000 | 160.0000000 | 153.3300000 | 160.0000000 | 674203 | |
| 2009-11-25 00:00:00 | 160.1700000 | 161.3500000 | 155.6300000 | 156.5100000 | 1075929 | |
| 2009-11-26 00:00:00 | 154.8000000 | 159.1400000 | 153.0000000 | 155.0000000 | 2628181 | |
| 2009-11-27 00:00:00 | 151.0000000 | 157.0000000 | 148.0000000 | 154.8900000 | 1325040 | |
| 2009-11-30 00:00:00 | 158.0700000 | 158.5700000 | 152.5400000 | 153.3900000 | 624911 | |
| 2009-12-01 00:00:00 | 154.0100000 | 159.5000000 | 153.7200000 | 159.1700000 | 978134 | |
| 2009-12-02 00:00:00 | 159.1700000 | 164.5000000 | 159.0000000 | 161.7000000 | 1609042 | |
| 2009-12-03 00:00:00 | 161.0200000 | 164.4100000 | 161.0200000 | 162.0600000 | 776338 | |
| 2009-12-04 00:00:00 | 160.5500000 | 171.0000000 | 160.5000000 | 169.0000000 | 1587403 | |
| 2009-12-07 00:00:00 | 168.0000000 | 173.0000000 | 165.9300000 | 170.6000000 | 1222351 | |
| 2009-12-08 00:00:00 | 170.4500000 | 172.2900000 | 167.0500000 | 170.9000000 | 2082565 | |
| 2009-12-09 00:00:00 | 168.9900000 | 172.7700000 | 168.9900000 | 169.9900000 | 864166 | |
| 2009-12-10 00:00:00 | 167.9700000 | 172.0000000 | 167.1300000 | 169.6000000 | 1064640 | |
| 2009-12-11 00:00:00 | 170.5000000 | 171.4700000 | 169.0000000 | 171.1100000 | 857416 | |
| 2009-12-14 00:00:00 | 171.1100000 | 172.4900000 | 170.0100000 | 171.3300000 | 455530 | |
| 2009-12-15 00:00:00 | 172.0400000 | 174.4500000 | 170.1600000 | 173.6300000 | 579389 | |
| 2009-12-16 00:00:00 | 173.0000000 | 178.5000000 | 172.0000000 | 176.0000000 | 1836396 | |
| 2009-12-17 00:00:00 | 175.9000000 | 175.9000000 | 168.8900000 | 169.2800000 | 1965019 | |
| 2009-12-18 00:00:00 | 170.0000000 | 170.8200000 | 164.2200000 | 165.8100000 | 2172503 | |
| 2009-12-21 00:00:00 | 165.8100000 | 166.9900000 | 160.3200000 | 164.4000000 | 1511794 | |
| 2009-12-22 00:00:00 | 163.8700000 | 164.3500000 | 161.2000000 | 162.2500000 | 441367 | |
| 2009-12-23 00:00:00 | 164.0000000 | 164.0000000 | 161.2600000 | 163.2000000 | 401892 | |
| 2009-12-24 00:00:00 | 163.5000000 | 166.5100000 | 163.0000000 | 163.9900000 | 994600 | |
| 2009-12-25 00:00:00 | 164.5000000 | 164.9700000 | 161.5100000 | 163.0000000 | 264488 | |
| 2009-12-28 00:00:00 | 163.9200000 | 165.0100000 | 162.2900000 | 164.3400000 | 356583 | |
| 2009-12-29 00:00:00 | 163.9300000 | 165.6000000 | 163.5200000 | 165.2800000 | 456635 | |
| 2009-12-30 00:00:00 | 165.0000000 | 165.4900000 | 162.0700000 | 162.7000000 | 369517 | |
| 2009-12-31 00:00:00 | 163.5300000 | 163.9900000 | 162.8000000 | 163.7300000 | 44949 | |
| 2010-01-11 00:00:00 | 167.6500000 | 172.4000000 | 165.7000000 | 170.6800000 | 1397195 | |
| 2010-01-12 00:00:00 | 170.0000000 | 171.9500000 | 168.2400000 | 169.6000000 | 1221793 | |
| 2010-01-13 00:00:00 | 168.9000000 | 169.6000000 | 165.2600000 | 166.7500000 | 1298262 | |
| 2010-01-14 00:00:00 | 167.5000000 | 167.9700000 | 165.0100000 | 167.4000000 | 725731 | |
| 2010-01-15 00:00:00 | 165.5700000 | 168.4000000 | 165.5300000 | 166.0900000 | 1086963 | |
| 2010-01-18 00:00:00 | 167.0000000 | 168.0000000 | 164.8000000 | 166.1800000 | 375837 | |
| 2010-01-19 00:00:00 | 166.5000000 | 167.0000000 | 160.6100000 | 163.3000000 | 1012277 | |
| 2010-01-20 00:00:00 | 163.3200000 | 164.1000000 | 161.5300000 | 162.0200000 | 579263 | |
| 2010-01-21 00:00:00 | 162.3300000 | 163.1500000 | 160.3100000 | 161.0000000 | 626206 | |
| 2010-01-22 00:00:00 | 159.4300000 | 159.5000000 | 154.0000000 | 155.3500000 | 848746 | |
| 2010-01-25 00:00:00 | 154.0000000 | 157.9500000 | 152.5000000 | 157.0000000 | 737804 | |
| 2010-01-26 00:00:00 | 155.9900000 | 157.0000000 | 151.0000000 | 151.6600000 | 524988 | |
| 2010-01-27 00:00:00 | 151.3700000 | 153.2400000 | 150.0100000 | 151.6000000 | 603593 | |
| 2010-01-28 00:00:00 | 152.6600000 | 156.2800000 | 150.0000000 | 151.2900000 | 1456275 | |
| 2010-01-29 00:00:00 | 149.9900000 | 152.9500000 | 148.5000000 | 152.9500000 | 925893 | |
| 2010-02-01 00:00:00 | 150.1300000 | 151.8000000 | 148.6000000 | 150.2000000 | 894363 | |
| 2010-02-02 00:00:00 | 151.6000000 | 153.6000000 | 149.7900000 | 153.4400000 | 1156960 | |
| 2010-02-03 00:00:00 | 155.0700000 | 158.2900000 | 154.0200000 | 154.5000000 | 1299524 | |
| 2010-02-04 00:00:00 | 154.3000000 | 155.7800000 | 149.0000000 | 149.5000000 | 984532 | |
| 2010-02-05 00:00:00 | 147.6600000 | 148.0000000 | 141.4900000 | 143.7000000 | 1473968 | |
| 2010-02-08 00:00:00 | 143.7000000 | 145.5000000 | 141.0100000 | 142.5000000 | 969942 | |
| 2010-02-09 00:00:00 | 143.0800000 | 144.4900000 | 141.0000000 | 142.5100000 | 549139 | |
| 2010-02-10 00:00:00 | 143.9800000 | 145.9000000 | 141.3000000 | 142.0200000 | 428406 | |
| 2010-02-11 00:00:00 | 144.0000000 | 144.6000000 | 141.2000000 | 142.2000000 | 356159 | |
| 2010-02-12 00:00:00 | 142.4500000 | 144.0000000 | 136.2000000 | 136.2500000 | 645369 | |
| 2010-02-15 00:00:00 | 136.2500000 | 137.8900000 | 136.0400000 | 137.4400000 | 178146 | |
| 2010-02-16 00:00:00 | 138.5000000 | 142.7000000 | 138.0800000 | 142.7000000 | 814508 | |
| 2010-02-17 00:00:00 | 143.1000000 | 145.3000000 | 141.8000000 | 144.5500000 | 588704 | |
| 2010-02-18 00:00:00 | 144.2100000 | 144.7900000 | 141.1700000 | 142.3800000 | 754586 | |
| 2010-02-19 00:00:00 | 140.8900000 | 143.7800000 | 138.7100000 | 142.5700000 | 476331 | |
| 2010-02-24 00:00:00 | 142.1800000 | 142.2100000 | 138.2600000 | 138.9000000 | 445916 | |
| 2010-02-25 00:00:00 | 139.0000000 | 139.1100000 | 135.2500000 | 135.8000000 | 269788 | |
| 2010-02-26 00:00:00 | 137.0100000 | 138.4000000 | 135.7600000 | 138.2500000 | 178447 | |
| 2010-02-27 00:00:00 | 138.2500000 | 140.0000000 | 137.2500000 | 139.7200000 | 247803 | |
| 2010-03-01 00:00:00 | 140.1800000 | 142.3400000 | 136.3700000 | 140.0000000 | 993674 | |
| 2010-03-02 00:00:00 | 140.0000000 | 141.7000000 | 139.0000000 | 140.6900000 | 393772 | |
| 2010-03-03 00:00:00 | 140.8400000 | 143.4300000 | 139.6100000 | 143.0500000 | 391463 | |
| 2010-03-04 00:00:00 | 142.0000000 | 147.9900000 | 140.7300000 | 146.3800000 | 929668 | |
| 2010-03-05 00:00:00 | 147.0000000 | 148.9900000 | 145.5400000 | 148.6600000 | 696170 | |
| 2010-03-09 00:00:00 | 148.6600000 | 148.7000000 | 144.9900000 | 145.7300000 | 652990 | |
| 2010-03-10 00:00:00 | 145.5500000 | 146.2900000 | 140.1100000 | 140.9400000 | 1270237 | |
| 2010-03-11 00:00:00 | 140.9400000 | 141.4900000 | 138.6200000 | 139.3100000 | 636099 | |
| 2010-03-12 00:00:00 | 140.0300000 | 140.9000000 | 139.4100000 | 140.4100000 | 677823 | |
| 2010-03-15 00:00:00 | 139.9900000 | 140.7000000 | 139.4100000 | 140.7000000 | 401910 | |
| 2010-03-16 00:00:00 | 140.5000000 | 146.5000000 | 140.2000000 | 146.4000000 | 1110696 | |
| 2010-03-17 00:00:00 | 147.2700000 | 154.4300000 | 147.2200000 | 154.0000000 | 2814417 | |
| 2010-03-18 00:00:00 | 153.3300000 | 157.7600000 | 150.5300000 | 154.8200000 | 2322785 | |
| 2010-03-19 00:00:00 | 155.3800000 | 162.0000000 | 155.0000000 | 159.6100000 | 4646096 | |
| 2010-03-22 00:00:00 | 159.6200000 | 160.0000000 | 156.2100000 | 158.9000000 | 1199726 | |
| 2010-03-23 00:00:00 | 159.8600000 | 161.0000000 | 157.2300000 | 158.0600000 | 1063613 | |
| 2010-03-24 00:00:00 | 159.0000000 | 159.5000000 | 153.0400000 | 153.9600000 | 818644 | |
| 2010-03-25 00:00:00 | 154.0000000 | 155.7500000 | 153.0500000 | 154.4800000 | 361404 | |
| 2010-03-26 00:00:00 | 153.9600000 | 156.8900000 | 151.5100000 | 156.5800000 | 630479 | |
| 2010-03-29 00:00:00 | 156.2400000 | 158.7200000 | 155.4100000 | 158.6900000 | 295216 | |
| 2010-03-30 00:00:00 | 158.8000000 | 159.6100000 | 150.8900000 | 154.1000000 | 1020006 | |
| 2010-03-31 00:00:00 | 154.0000000 | 156.4800000 | 152.6000000 | 154.0100000 | 680472 | |
| 2010-04-01 00:00:00 | 154.9600000 | 159.6000000 | 154.5900000 | 158.3100000 | 1362337 | |
| 2010-04-02 00:00:00 | 159.9100000 | 164.5000000 | 159.0000000 | 162.5000000 | 2051958 | |
| 2010-04-05 00:00:00 | 163.8800000 | 163.8800000 | 160.1100000 | 162.6500000 | 393815 | |
| 2010-04-06 00:00:00 | 162.5000000 | 167.7500000 | 161.3400000 | 167.6500000 | 1437880 | |
| 2010-04-07 00:00:00 | 167.6500000 | 168.7600000 | 164.2300000 | 165.5200000 | 1212346 | |
| 2010-04-08 00:00:00 | 164.6500000 | 165.2200000 | 160.2100000 | 164.4100000 | 720940 | |
| 2010-04-09 00:00:00 | 165.1900000 | 168.5000000 | 165.1900000 | 167.0000000 | 824836 | |
| 2010-04-12 00:00:00 | 168.0000000 | 169.4900000 | 165.9000000 | 167.5500000 | 566975 | |
| 2010-04-13 00:00:00 | 165.8700000 | 168.3400000 | 165.0000000 | 165.7700000 | 277180 | |
| 2010-04-14 00:00:00 | 166.6600000 | 169.2700000 | 165.7800000 | 169.0000000 | 592251 | |
| 2010-04-15 00:00:00 | 169.6100000 | 170.9500000 | 167.5700000 | 170.4500000 | 586405 | |
| 2010-04-16 00:00:00 | 168.9900000 | 170.0000000 | 164.1600000 | 164.6500000 | 329689 | |
| 2010-04-19 00:00:00 | 159.0000000 | 160.8600000 | 156.8300000 | 159.4000000 | 647152 | |
| 2010-04-20 00:00:00 | 160.0800000 | 162.8000000 | 160.0000000 | 161.8500000 | 372728 | |
| 2010-04-21 00:00:00 | 163.1400000 | 165.1000000 | 159.9900000 | 159.9900000 | 379504 | |
| 2010-04-22 00:00:00 | 159.0000000 | 159.8000000 | 154.5100000 | 157.0000000 | 822284 | |
| 2010-04-23 00:00:00 | 157.5000000 | 162.5700000 | 157.5000000 | 161.7400000 | 267920 | |
| 2010-04-26 00:00:00 | 163.3600000 | 164.6500000 | 161.0100000 | 163.8300000 | 423788 | |
| 2010-04-27 00:00:00 | 161.7300000 | 165.0000000 | 159.1000000 | 161.7000000 | 286574 | |
| 2010-04-28 00:00:00 | 159.0300000 | 161.0000000 | 156.0000000 | 158.6000000 | 510686 | |
| 2010-04-29 00:00:00 | 160.0200000 | 160.2000000 | 157.1000000 | 160.0000000 | 109352 | |
| 2010-04-30 00:00:00 | 160.0500000 | 161.9000000 | 157.0000000 | 157.6000000 | 152675 | |
| 2010-05-04 00:00:00 | 157.6000000 | 161.2000000 | 152.8600000 | 154.2600000 | 678984 | |
| 2010-05-05 00:00:00 | 152.2100000 | 153.8900000 | 144.0000000 | 148.7800000 | 391565 | |
| 2010-05-06 00:00:00 | 146.7300000 | 148.6700000 | 141.7200000 | 143.0000000 | 459522 | |
| 2010-05-07 00:00:00 | 140.0000000 | 141.4900000 | 131.7000000 | 133.1300000 | 583033 | |
| 2010-05-11 00:00:00 | 139.7900000 | 141.4600000 | 135.0100000 | 138.1000000 | 458964 | |
| 2010-05-12 00:00:00 | 137.5000000 | 141.5000000 | 134.0000000 | 141.2000000 | 2109808 | |
| 2010-05-13 00:00:00 | 143.1900000 | 144.4500000 | 139.0000000 | 141.3200000 | 641555 | |
| 2010-05-14 00:00:00 | 139.8900000 | 141.5000000 | 137.5000000 | 137.5000000 | 900918 | |
| 2010-05-17 00:00:00 | 136.5100000 | 138.2000000 | 132.8600000 | 137.5000000 | 565683 | |
| 2010-05-18 00:00:00 | 136.5600000 | 138.9400000 | 134.5100000 | 135.2800000 | 663934 | |
| 2010-05-19 00:00:00 | 133.5900000 | 133.9900000 | 128.3700000 | 130.5000000 | 729835 | |
| 2010-05-20 00:00:00 | 130.2000000 | 133.5500000 | 124.0000000 | 125.2000000 | 793476 | |
| 2010-05-21 00:00:00 | 126.4800000 | 127.5000000 | 121.0000000 | 125.0300000 | 772046 | |
| 2010-05-24 00:00:00 | 127.5300000 | 128.4300000 | 123.0700000 | 124.3500000 | 413661 | |
| 2010-05-25 00:00:00 | 120.1700000 | 120.3000000 | 112.0000000 | 113.1300000 | 1143786 | |
| 2010-05-26 00:00:00 | 113.7400000 | 117.2500000 | 101.0000000 | 105.0000000 | 4532330 | |
| 2010-05-27 00:00:00 | 110.6000000 | 116.3000000 | 110.5800000 | 115.8700000 | 2538058 | |
| 2010-05-28 00:00:00 | 116.9000000 | 122.3700000 | 116.8100000 | 119.5200000 | 3595717 | |
| 2010-05-31 00:00:00 | 119.9700000 | 122.0000000 | 119.2200000 | 121.1800000 | 684698 | |
| 2010-06-01 00:00:00 | 120.0100000 | 120.3000000 | 115.4200000 | 118.5000000 | 1964025 | |
| 2010-06-02 00:00:00 | 116.7100000 | 122.3000000 | 115.5500000 | 121.7500000 | 1938404 | |
| 2010-06-03 00:00:00 | 124.3500000 | 126.9000000 | 122.7400000 | 123.9000000 | 1793765 | |
| 2010-06-04 00:00:00 | 124.2000000 | 125.7500000 | 119.1600000 | 120.9600000 | 1123420 | |
| 2010-06-07 00:00:00 | 117.4300000 | 118.0700000 | 114.5300000 | 116.0000000 | 3255199 | |
| 2010-06-08 00:00:00 | 116.9800000 | 117.4000000 | 113.1500000 | 114.5000000 | 1121223 | |
| 2010-06-09 00:00:00 | 115.0300000 | 115.9600000 | 113.1100000 | 113.6900000 | 1652999 | |
| 2010-06-10 00:00:00 | 114.0700000 | 117.5000000 | 113.1400000 | 117.3500000 | 1524057 | |
| 2010-06-11 00:00:00 | 117.8900000 | 118.6800000 | 115.0000000 | 115.7000000 | 2390919 | |
| 2010-06-15 00:00:00 | 116.0800000 | 122.2000000 | 115.7000000 | 122.0000000 | 2039474 | |
| 2010-06-16 00:00:00 | 123.1700000 | 124.1200000 | 121.1300000 | 122.4000000 | 1705622 | |
| 2010-06-17 00:00:00 | 122.2200000 | 129.4400000 | 121.9400000 | 125.9000000 | 2858956 | |
| 2010-06-18 00:00:00 | 126.8000000 | 130.5000000 | 126.0000000 | 129.4900000 | 1250442 | |
| 2010-06-21 00:00:00 | 130.9900000 | 132.7900000 | 130.8000000 | 131.4000000 | 1052384 | |
| 2010-06-22 00:00:00 | 128.9000000 | 130.5000000 | 125.7900000 | 126.3200000 | 1629402 | |
| 2010-06-23 00:00:00 | 124.8800000 | 127.0000000 | 122.6000000 | 123.8000000 | 706689 | |
| 2010-06-24 00:00:00 | 124.2000000 | 125.0000000 | 122.6900000 | 123.3700000 | 1063316 | |
| 2010-06-25 00:00:00 | 123.0100000 | 124.4300000 | 122.0000000 | 123.6500000 | 553044 | |
| 2010-06-28 00:00:00 | 124.4700000 | 124.7300000 | 122.8200000 | 123.3500000 | 428729 | |
| 2010-06-29 00:00:00 | 121.9000000 | 123.0000000 | 117.5000000 | 118.9800000 | 1398821 | |
| 2010-06-30 00:00:00 | 118.5100000 | 120.0300000 | 116.6000000 | 118.5000000 | 834244 | |
| 2010-07-01 00:00:00 | 116.1600000 | 116.9600000 | 111.0100000 | 111.4100000 | 858431 | |
| 2010-07-02 00:00:00 | 112.5500000 | 114.3800000 | 111.4000000 | 113.4700000 | 875238 | |
| 2010-07-05 00:00:00 | 113.4700000 | 114.3900000 | 112.8500000 | 114.3500000 | 425957 | |
| 2010-07-06 00:00:00 | 114.8500000 | 120.0000000 | 114.5100000 | 119.9900000 | 749811 | |
| 2010-07-07 00:00:00 | 118.1900000 | 121.7500000 | 116.8200000 | 120.7000000 | 696783 | |
| 2010-07-08 00:00:00 | 123.0000000 | 123.4000000 | 118.2000000 | 118.7800000 | 771070 | |
| 2010-07-09 00:00:00 | 119.9400000 | 120.6100000 | 117.0500000 | 118.5200000 | 231723 | |
| 2010-07-12 00:00:00 | 118.3100000 | 120.1000000 | 117.5400000 | 118.5100000 | 660093 | |
| 2010-07-13 00:00:00 | 117.9500000 | 121.0000000 | 117.5000000 | 120.5700000 | 531651 | |
| 2010-07-14 00:00:00 | 120.9000000 | 121.9000000 | 117.3500000 | 118.5000000 | 650421 | |
| 2010-07-15 00:00:00 | 118.5100000 | 119.7900000 | 115.9200000 | 116.0000000 | 570064 | |
| 2010-07-16 00:00:00 | 116.5600000 | 117.0000000 | 115.0000000 | 116.3800000 | 583964 | |
| 2010-07-19 00:00:00 | 115.9900000 | 118.2000000 | 115.7600000 | 117.3500000 | 780316 | |
| 2010-07-20 00:00:00 | 118.0000000 | 118.7500000 | 116.5000000 | 118.2000000 | 306952 | |
| 2010-07-21 00:00:00 | 119.6300000 | 120.7000000 | 118.2700000 | 119.9900000 | 484941 | |
| 2010-07-22 00:00:00 | 118.8500000 | 121.5300000 | 118.0000000 | 121.5000000 | 518576 | |
| 2010-07-23 00:00:00 | 121.5700000 | 122.5000000 | 120.3800000 | 121.2600000 | 510545 | |
| 2010-07-26 00:00:00 | 122.0000000 | 122.7500000 | 120.3000000 | 121.9800000 | 1379197 | |
| 2010-07-27 00:00:00 | 121.9800000 | 124.7400000 | 120.9000000 | 123.0000000 | 1102241 | |
| 2010-07-28 00:00:00 | 123.4600000 | 124.0000000 | 120.4700000 | 120.8300000 | 447302 | |
| 2010-07-29 00:00:00 | 121.2500000 | 125.7800000 | 120.6300000 | 124.9300000 | 1617286 | |
| 2010-07-30 00:00:00 | 124.3600000 | 124.6900000 | 122.1000000 | 123.3000000 | 469844 | |
| 2010-08-02 00:00:00 | 124.1200000 | 128.3000000 | 124.1200000 | 128.0000000 | 672621 | |
| 2010-08-03 00:00:00 | 128.1900000 | 128.4200000 | 125.3500000 | 126.5000000 | 746130 | |
| 2010-08-04 00:00:00 | 126.0000000 | 129.8300000 | 125.7100000 | 128.9000000 | 1037427 | |
| 2010-08-05 00:00:00 | 128.5000000 | 130.5000000 | 126.6000000 | 127.4500000 | 442724 | |
| 2010-08-06 00:00:00 | 127.5500000 | 129.0100000 | 125.7500000 | 126.2000000 | 231702 | |
| 2010-08-09 00:00:00 | 126.2000000 | 128.0000000 | 126.0600000 | 126.5000000 | 355210 | |
| 2010-08-10 00:00:00 | 125.9000000 | 125.9000000 | 121.1100000 | 122.7900000 | 553694 | |
| 2010-08-11 00:00:00 | 121.7500000 | 123.2900000 | 120.9900000 | 121.5000000 | 678810 | |
| 2010-08-12 00:00:00 | 121.1400000 | 122.4000000 | 118.3000000 | 119.8200000 | 969460 | |
| 2010-08-13 00:00:00 | 121.0000000 | 121.2500000 | 118.9000000 | 119.6900000 | 353823 | |
| 2010-08-16 00:00:00 | 119.6800000 | 120.8600000 | 118.8000000 | 119.5100000 | 278944 | |
| 2010-08-17 00:00:00 | 119.8000000 | 121.3000000 | 119.6500000 | 121.0900000 | 435094 | |
| 2010-08-18 00:00:00 | 121.1800000 | 121.2000000 | 119.2200000 | 120.0600000 | 315663 | |
| 2010-08-19 00:00:00 | 120.3300000 | 122.0000000 | 118.2800000 | 118.4000000 | 586596 | |
| 2010-08-20 00:00:00 | 118.2600000 | 118.9400000 | 116.3000000 | 116.9000000 | 604727 | |
| 2010-08-23 00:00:00 | 116.8900000 | 117.4000000 | 115.7200000 | 116.7300000 | 515845 | |
| 2010-08-24 00:00:00 | 116.1100000 | 116.5000000 | 113.1600000 | 114.2600000 | 509738 | |
| 2010-08-25 00:00:00 | 114.2500000 | 114.9300000 | 113.0800000 | 113.4900000 | 464991 | |
| 2010-08-26 00:00:00 | 114.5000000 | 115.1700000 | 113.9800000 | 114.5900000 | 547436 | |
| 2010-08-27 00:00:00 | 114.5700000 | 116.7200000 | 113.8000000 | 116.4900000 | 492249 | |
| 2010-08-30 00:00:00 | 117.5900000 | 118.0000000 | 116.1100000 | 116.7900000 | 439438 | |
| 2010-08-31 00:00:00 | 115.7300000 | 116.3900000 | 114.0000000 | 115.3500000 | 791774 | |
| 2010-09-01 00:00:00 | 115.6400000 | 117.1400000 | 115.0000000 | 116.9000000 | 689376 | |
| 2010-09-02 00:00:00 | 117.0000000 | 117.8000000 | 116.6000000 | 117.1700000 | 822505 | |
| 2010-09-03 00:00:00 | 117.2800000 | 118.8700000 | 116.7000000 | 118.3800000 | 822320 | |
| 2010-09-06 00:00:00 | 118.9100000 | 119.2500000 | 118.1800000 | 119.0400000 | 570965 | |
| 2010-09-07 00:00:00 | 118.3700000 | 118.3700000 | 117.0000000 | 118.2700000 | 435279 | |
| 2010-09-08 00:00:00 | 118.0400000 | 125.9900000 | 118.0000000 | 125.0000000 | 3056229 | |
| 2010-09-09 00:00:00 | 125.5500000 | 126.5000000 | 123.0000000 | 123.7000000 | 2261478 | |
| 2010-09-10 00:00:00 | 123.7500000 | 124.9900000 | 123.0000000 | 123.6500000 | 597521 | |
| 2010-09-13 00:00:00 | 124.2500000 | 125.3000000 | 123.3100000 | 123.3100000 | 803175 | |
| 2010-09-14 00:00:00 | 123.3100000 | 123.3100000 | 121.0000000 | 121.6000000 | 587612 | |
| 2010-09-15 00:00:00 | 121.4400000 | 122.9900000 | 120.0000000 | 121.3900000 | 660179 | |
| 2010-09-16 00:00:00 | 120.8600000 | 122.0400000 | 119.4800000 | 120.2200000 | 862030 | |
| 2010-09-17 00:00:00 | 120.7500000 | 121.8900000 | 117.7000000 | 117.7100000 | 1467438 | |
| 2010-09-20 00:00:00 | 117.9400000 | 119.6700000 | 117.6500000 | 119.0000000 | 783743 | |
| 2010-09-21 00:00:00 | 119.2500000 | 120.1400000 | 118.7200000 | 119.6000000 | 695130 | |
| 2010-09-22 00:00:00 | 119.9800000 | 121.1900000 | 119.0600000 | 119.7300000 | 1232983 | |
| 2010-09-23 00:00:00 | 119.7300000 | 120.0500000 | 118.5500000 | 119.2500000 | 360814 | |
| 2010-09-24 00:00:00 | 119.1000000 | 119.2700000 | 117.9900000 | 118.5000000 | 686779 | |
| 2010-09-27 00:00:00 | 118.9000000 | 119.8000000 | 117.0600000 | 117.3100000 | 1166909 | |
| 2010-09-28 00:00:00 | 117.2500000 | 117.4900000 | 116.0300000 | 116.6400000 | 893482 | |
| 2010-09-29 00:00:00 | 116.6400000 | 117.4200000 | 116.1500000 | 117.0000000 | 692628 | |
| 2010-09-30 00:00:00 | 117.0000000 | 118.7800000 | 116.7800000 | 118.7800000 | 912812 | |
| 2010-10-01 00:00:00 | 118.6900000 | 119.5600000 | 117.7000000 | 118.1100000 | 1604532 | |
| 2010-10-04 00:00:00 | 118.3400000 | 121.3900000 | 118.3000000 | 120.4500000 | 1905368 | |
| 2010-10-05 00:00:00 | 120.4500000 | 121.3100000 | 119.5900000 | 121.2500000 | 1206867 | |
| 2010-10-06 00:00:00 | 121.4800000 | 121.6800000 | 119.5900000 | 119.7800000 | 1136675 | |
| 2010-10-07 00:00:00 | 119.9500000 | 120.8000000 | 119.5000000 | 119.7100000 | 993849 | |
| 2010-10-08 00:00:00 | 119.5000000 | 119.7000000 | 118.0000000 | 118.4000000 | 730630 | |
| 2010-10-11 00:00:00 | 118.6800000 | 119.4600000 | 118.6800000 | 119.3700000 | 1071671 | |
| 2010-10-12 00:00:00 | 118.9000000 | 119.1900000 | 118.2400000 | 118.9000000 | 538946 | |
| 2010-10-13 00:00:00 | 119.0000000 | 121.2500000 | 118.9800000 | 121.1900000 | 2454472 | |
| 2010-10-14 00:00:00 | 121.1900000 | 121.4800000 | 119.2500000 | 120.1500000 | 1363303 | |
| 2010-10-15 00:00:00 | 120.2500000 | 120.5000000 | 119.2000000 | 119.7700000 | 622732 | |
| 2010-10-18 00:00:00 | 118.5500000 | 119.9400000 | 117.5100000 | 119.6700000 | 855590 | |
| 2010-10-19 00:00:00 | 119.8000000 | 121.1100000 | 118.2800000 | 118.6000000 | 1361340 | |
| 2010-10-20 00:00:00 | 118.4200000 | 118.9700000 | 117.7500000 | 118.8500000 | 401792 | |
| 2010-10-21 00:00:00 | 118.7700000 | 120.1400000 | 118.7300000 | 119.9900000 | 1202773 | |
| 2010-10-22 00:00:00 | 119.8000000 | 120.1400000 | 118.3800000 | 118.3900000 | 1414161 | |
| 2010-10-25 00:00:00 | 119.0000000 | 120.1400000 | 119.0000000 | 119.6800000 | 1229046 | |
| 2010-10-26 00:00:00 | 119.6400000 | 120.8500000 | 119.2200000 | 120.4700000 | 1298417 | |
| 2010-10-27 00:00:00 | 119.8300000 | 120.2500000 | 119.1000000 | 119.2500000 | 489768 | |
| 2010-10-28 00:00:00 | 119.3800000 | 119.9200000 | 118.7100000 | 118.9000000 | 737023 | |
| 2010-10-29 00:00:00 | 118.7200000 | 121.2100000 | 118.2200000 | 120.9000000 | 1530210 | |
| 2010-11-01 00:00:00 | 121.1600000 | 122.0000000 | 120.5000000 | 120.6000000 | 1051979 | |
| 2010-11-02 00:00:00 | 121.1900000 | 122.6000000 | 120.8600000 | 121.9500000 | 928387 | |
| 2010-11-03 00:00:00 | 122.2500000 | 122.5000000 | 120.5600000 | 121.0800000 | 965080 | |
| 2010-11-08 00:00:00 | 124.0000000 | 125.7400000 | 123.2000000 | 124.2500000 | 3575380 | |
| 2010-11-09 00:00:00 | 124.2500000 | 127.9000000 | 124.0700000 | 127.3900000 | 3506857 | |
| 2010-11-10 00:00:00 | 126.0000000 | 126.4900000 | 124.7500000 | 125.4400000 | 1140035 | |
| 2010-11-11 00:00:00 | 126.2800000 | 126.9000000 | 124.7600000 | 126.2700000 | 1045648 | |
| 2010-11-12 00:00:00 | 124.9400000 | 125.5000000 | 122.0000000 | 124.9800000 | 956670 | |
| 2010-11-13 00:00:00 | 124.1400000 | 124.4300000 | 123.8500000 | 124.0000000 | 168825 | |
| 2010-11-15 00:00:00 | 124.3000000 | 128.7100000 | 124.3000000 | 128.3000000 | 1876688 | |
| 2010-11-16 00:00:00 | 127.5300000 | 129.6000000 | 126.5500000 | 127.8700000 | 2308538 | |
| 2010-11-17 00:00:00 | 127.0700000 | 129.6000000 | 126.0000000 | 127.0000000 | 1330752 | |
| 2010-11-18 00:00:00 | 127.4600000 | 128.4400000 | 126.5800000 | 127.4900000 | 478035 | |
| 2010-11-19 00:00:00 | 127.5000000 | 128.0200000 | 126.0000000 | 127.0200000 | 542085 | |
| 2010-11-22 00:00:00 | 128.0000000 | 129.0000000 | 126.5000000 | 126.6900000 | 669711 | |
| 2010-11-23 00:00:00 | 126.3400000 | 127.0000000 | 124.8900000 | 126.9700000 | 587636 | |
| 2010-11-24 00:00:00 | 127.0300000 | 127.6300000 | 125.0700000 | 126.7000000 | 534240 | |
| 2010-11-25 00:00:00 | 127.0200000 | 127.6000000 | 126.0900000 | 126.8700000 | 487881 | |
| 2010-11-26 00:00:00 | 126.4700000 | 126.8000000 | 124.9800000 | 125.9000000 | 466346 | |
| 2010-11-29 00:00:00 | 126.3900000 | 126.4500000 | 123.8000000 | 124.3000000 | 1278575 | |
| 2010-11-30 00:00:00 | 124.0300000 | 125.4000000 | 124.0200000 | 124.7900000 | 458136 | |
| 2010-12-01 00:00:00 | 124.9000000 | 127.8700000 | 124.6000000 | 127.6000000 | 868966 | |
| 2010-12-02 00:00:00 | 128.0400000 | 129.7900000 | 127.2000000 | 128.9500000 | 1500817 | |
| 2010-12-03 00:00:00 | 129.2200000 | 133.3000000 | 128.2500000 | 130.9100000 | 2337107 | |
| 2010-12-06 00:00:00 | 131.2900000 | 131.3800000 | 130.0000000 | 130.6500000 | 1280221 | |
| 2010-12-07 00:00:00 | 131.0000000 | 134.9000000 | 130.9900000 | 134.0000000 | 2473422 | |
| 2010-12-08 00:00:00 | 133.1000000 | 134.3200000 | 131.4000000 | 131.4000000 | 1277950 | |
| 2010-12-09 00:00:00 | 132.4000000 | 133.7700000 | 131.5200000 | 132.0700000 | 596660 | |
| 2010-12-10 00:00:00 | 132.2300000 | 132.5200000 | 130.3900000 | 132.1000000 | 557460 | |
| 2010-12-13 00:00:00 | 132.5000000 | 133.3000000 | 132.0700000 | 132.1900000 | 664993 | |
| 2010-12-14 00:00:00 | 132.2400000 | 132.3000000 | 130.5000000 | 130.5000000 | 448396 | |
| 2010-12-15 00:00:00 | 130.6000000 | 130.9700000 | 128.3800000 | 129.6400000 | 1197476 | |
| 2010-12-16 00:00:00 | 129.3800000 | 129.9300000 | 128.1900000 | 129.9300000 | 1065145 | |
| 2010-12-17 00:00:00 | 129.9300000 | 130.2500000 | 128.0100000 | 128.2000000 | 1063949 | |
| 2010-12-20 00:00:00 | 128.2000000 | 128.6900000 | 127.7000000 | 128.1400000 | 425887 | |
| 2010-12-21 00:00:00 | 128.5200000 | 129.3600000 | 128.1500000 | 128.4900000 | 832345 | |
| 2010-12-22 00:00:00 | 127.5500000 | 129.1000000 | 127.5200000 | 128.9800000 | 526330 | |
| 2010-12-23 00:00:00 | 129.1000000 | 129.5000000 | 128.3800000 | 128.6600000 | 306059 | |
| 2010-12-24 00:00:00 | 128.7800000 | 128.9500000 | 128.0000000 | 128.4200000 | 377189 | |
| 2010-12-27 00:00:00 | 128.3000000 | 128.4100000 | 127.2500000 | 127.4400000 | 302001 | |
| 2010-12-28 00:00:00 | 127.4000000 | 128.0200000 | 126.9400000 | 127.4400000 | 341703 | |
| 2010-12-29 00:00:00 | 127.4400000 | 128.8800000 | 127.3600000 | 128.0800000 | 382433 | |
| 2010-12-30 00:00:00 | 128.1000000 | 128.4700000 | 127.5000000 | 128.0300000 | 332809 | |
| 2011-01-11 00:00:00 | 129.0000000 | 130.5000000 | 127.4000000 | 130.3800000 | 1191517 | |
| 2011-01-12 00:00:00 | 130.5500000 | 134.7000000 | 130.5500000 | 134.7000000 | 2076372 | |
| 2011-01-13 00:00:00 | 134.8000000 | 135.5900000 | 132.1100000 | 132.5000000 | 1607006 | |
| 2011-01-14 00:00:00 | 132.5000000 | 133.0500000 | 131.6100000 | 132.9500000 | 579429 | |
| 2011-01-17 00:00:00 | 133.0000000 | 137.9000000 | 132.3600000 | 137.1800000 | 1986750 | |
| 2011-01-18 00:00:00 | 137.1800000 | 138.5300000 | 135.0000000 | 136.7200000 | 2193028 | |
| 2011-01-19 00:00:00 | 137.4100000 | 137.8000000 | 135.3700000 | 136.5500000 | 794581 | |
| 2011-01-20 00:00:00 | 135.5000000 | 135.6000000 | 134.0100000 | 134.3000000 | 945534 | |
| 2011-01-21 00:00:00 | 134.8000000 | 136.3000000 | 134.0300000 | 135.3300000 | 833640 | |
| 2011-01-24 00:00:00 | 136.1900000 | 136.1900000 | 130.2700000 | 132.4300000 | 1022202 | |
| 2011-01-25 00:00:00 | 132.5000000 | 133.5000000 | 131.3600000 | 132.2000000 | 448575 | |
| 2011-01-26 00:00:00 | 132.6500000 | 133.9900000 | 132.3200000 | 133.2000000 | 443150 | |
| 2011-01-27 00:00:00 | 133.3000000 | 134.6600000 | 132.6500000 | 133.7500000 | 782623 | |
| 2011-01-28 00:00:00 | 133.3800000 | 133.6000000 | 132.1500000 | 132.8500000 | 505275 | |
| 2011-01-31 00:00:00 | 132.5000000 | 132.6000000 | 130.4000000 | 131.1500000 | 707956 | |
| 2011-02-01 00:00:00 | 131.6500000 | 135.0900000 | 131.6500000 | 134.8700000 | 1359319 | |
| 2011-02-02 00:00:00 | 135.9900000 | 138.0000000 | 134.6300000 | 137.3400000 | 1811525 | |
| 2011-02-03 00:00:00 | 137.5000000 | 138.3900000 | 135.0000000 | 136.1000000 | 774781 | |
| 2011-02-04 00:00:00 | 136.2200000 | 137.5000000 | 135.1000000 | 136.7200000 | 607518 | |
| 2011-02-07 00:00:00 | 137.5000000 | 137.9000000 | 135.3000000 | 137.3200000 | 405680 | |
| 2011-02-08 00:00:00 | 137.0300000 | 141.0000000 | 136.3100000 | 138.3000000 | 2259436 | |
| 2011-02-09 00:00:00 | 138.9000000 | 139.7900000 | 137.7000000 | 139.4000000 | 717512 | |
| 2011-02-10 00:00:00 | 138.8500000 | 139.3900000 | 134.2500000 | 136.0000000 | 753473 | |
| 2011-02-11 00:00:00 | 135.7400000 | 137.0000000 | 134.7000000 | 135.8500000 | 666158 | |
| 2011-02-14 00:00:00 | 136.7100000 | 138.3200000 | 136.3100000 | 137.8000000 | 464729 | |
| 2011-02-15 00:00:00 | 137.8000000 | 138.1500000 | 136.5000000 | 137.5100000 | 471071 | |
| 2011-02-16 00:00:00 | 137.5000000 | 137.8500000 | 135.8200000 | 137.1900000 | 318065 | |
| 2011-02-17 00:00:00 | 137.5500000 | 139.9000000 | 137.2500000 | 139.0500000 | 852354 | |
| 2011-02-18 00:00:00 | 139.1300000 | 142.2000000 | 139.1100000 | 141.5200000 | 1092124 | |
| 2011-02-21 00:00:00 | 141.9000000 | 145.3100000 | 141.7000000 | 145.3100000 | 1244334 | |
| 2011-02-22 00:00:00 | 145.3100000 | 156.9900000 | 144.0000000 | 154.7700000 | 2222716 | |
| 2011-02-24 00:00:00 | 153.5000000 | 157.0100000 | 150.0000000 | 155.0600000 | 3465946 | |
| 2011-02-25 00:00:00 | 155.1000000 | 156.0000000 | 150.0000000 | 153.6200000 | 1999614 | |
| 2011-02-28 00:00:00 | 154.0600000 | 156.1500000 | 153.1600000 | 156.1500000 | 924506 | |
| 2011-03-01 00:00:00 | 156.5600000 | 158.0000000 | 147.5100000 | 151.4900000 | 1102120 | |
| 2011-03-02 00:00:00 | 151.5000000 | 154.2000000 | 149.7000000 | 150.2900000 | 604210 | |
| 2011-03-03 00:00:00 | 150.5300000 | 155.0000000 | 150.4100000 | 152.7000000 | 738330 | |
| 2011-03-04 00:00:00 | 153.5300000 | 154.8800000 | 150.6700000 | 152.5800000 | 532270 | |
| 2011-03-05 00:00:00 | 154.1100000 | 154.8200000 | 152.8900000 | 154.0300000 | 170800 | |
| 2011-03-09 00:00:00 | 156.0000000 | 157.0000000 | 152.3700000 | 156.0300000 | 933500 | |
| 2011-03-10 00:00:00 | 155.1400000 | 156.0000000 | 148.2000000 | 150.2900000 | 793130 | |
| 2011-03-11 00:00:00 | 148.5700000 | 150.5000000 | 143.0600000 | 144.3900000 | 1465730 | |
| 2011-03-14 00:00:00 | 144.0000000 | 146.0100000 | 142.0000000 | 144.9400000 | 903910 | |
| 2011-03-15 00:00:00 | 143.4000000 | 144.1800000 | 135.0000000 | 139.5000000 | 1925450 | |
| 2011-03-16 00:00:00 | 139.9900000 | 147.2600000 | 139.9900000 | 144.7500000 | 1531790 | |
| 2011-03-17 00:00:00 | 145.0000000 | 147.8000000 | 143.1800000 | 146.8000000 | 832350 | |
| 2011-03-18 00:00:00 | 147.9800000 | 149.5000000 | 144.0500000 | 145.3300000 | 1633580 | |
| 2011-03-21 00:00:00 | 146.7500000 | 152.0000000 | 145.1900000 | 149.2700000 | 657910 | |
| 2011-03-22 00:00:00 | 149.2700000 | 150.4600000 | 146.5000000 | 149.7500000 | 532730 | |
| 2011-03-23 00:00:00 | 149.7700000 | 152.2000000 | 149.4400000 | 151.5000000 | 659100 | |
| 2011-03-24 00:00:00 | 151.8000000 | 152.7900000 | 149.6900000 | 150.6500000 | 520440 | |
| 2011-03-25 00:00:00 | 150.9900000 | 152.5500000 | 150.0400000 | 151.5000000 | 757650 | |
| 2011-03-28 00:00:00 | 151.4900000 | 152.7700000 | 150.0200000 | 151.1200000 | 369570 | |
| 2011-03-29 00:00:00 | 150.9000000 | 151.3300000 | 147.1200000 | 147.9400000 | 991510 | |
| 2011-03-30 00:00:00 | 149.2000000 | 149.9500000 | 147.7500000 | 148.9500000 | 1909030 | |
| 2011-03-31 00:00:00 | 149.5000000 | 149.7800000 | 147.5100000 | 148.7700000 | 962200 | |
| 2011-04-01 00:00:00 | 148.7500000 | 150.4400000 | 148.0300000 | 150.0000000 | 670090 | |
| 2011-04-04 00:00:00 | 150.4000000 | 152.6000000 | 150.1300000 | 150.9000000 | 906480 | |
| 2011-04-05 00:00:00 | 150.9000000 | 151.4500000 | 147.5000000 | 149.2500000 | 544420 | |
| 2011-04-06 00:00:00 | 149.5000000 | 150.2700000 | 148.6000000 | 148.8300000 | 591070 | |
| 2011-04-07 00:00:00 | 148.9900000 | 149.5000000 | 146.2400000 | 147.5800000 | 771030 | |
| 2011-04-08 00:00:00 | 148.3200000 | 148.8500000 | 147.4100000 | 147.4500000 | 835060 | |
| 2011-04-11 00:00:00 | 147.7400000 | 148.0000000 | 145.5300000 | 146.8000000 | 487730 | |
| 2011-04-12 00:00:00 | 145.0200000 | 145.3700000 | 139.6100000 | 140.6100000 | 1029280 | |
| 2011-04-13 00:00:00 | 140.6100000 | 141.7900000 | 138.4000000 | 140.3600000 | 1875890 | |
| 2011-04-14 00:00:00 | 140.3600000 | 140.4100000 | 137.1100000 | 138.8900000 | 1087020 | |
| 2011-04-15 00:00:00 | 138.4900000 | 140.0000000 | 137.3900000 | 139.3000000 | 939830 | |
| 2011-04-18 00:00:00 | 139.3000000 | 140.1000000 | 135.7300000 | 136.2800000 | 901980 | |
| 2011-04-19 00:00:00 | 139.0000000 | 139.3000000 | 136.5000000 | 138.4300000 | 801870 | |
| 2011-04-20 00:00:00 | 139.6800000 | 145.6200000 | 139.5600000 | 145.0000000 | 1827150 | |
| 2011-04-21 00:00:00 | 146.6500000 | 147.9500000 | 145.1000000 | 146.5000000 | 1183050 | |
| 2011-04-22 00:00:00 | 146.5000000 | 149.0000000 | 146.1400000 | 148.3000000 | 554710 | |
| 2011-04-25 00:00:00 | 149.3600000 | 150.9900000 | 144.0000000 | 146.6900000 | 2121830 | |
| 2011-04-26 00:00:00 | 140.0000000 | 142.5000000 | 137.0000000 | 141.4000000 | 1644450 | |
| 2011-04-27 00:00:00 | 142.4000000 | 142.6000000 | 137.1000000 | 137.9900000 | 1117760 | |
| 2011-04-28 00:00:00 | 139.7900000 | 140.7800000 | 136.9500000 | 138.5000000 | 715500 | |
| 2011-04-29 00:00:00 | 138.5000000 | 138.8200000 | 136.8100000 | 137.5100000 | 314630 | |
| 2011-05-03 00:00:00 | 137.0700000 | 137.5100000 | 133.0000000 | 133.4700000 | 540000 | |
| 2011-05-04 00:00:00 | 132.8800000 | 136.6600000 | 132.1000000 | 133.5500000 | 820150 | |
| 2011-05-05 00:00:00 | 133.5000000 | 133.7200000 | 130.0000000 | 130.6700000 | 409890 | |
| 2011-05-06 00:00:00 | 129.5000000 | 135.5300000 | 126.5000000 | 132.0000000 | 1238540 | |
| 2011-05-10 00:00:00 | 131.3600000 | 132.2300000 | 130.0100000 | 130.0100000 | 491910 | |
| 2011-05-11 00:00:00 | 130.5900000 | 131.7500000 | 129.2500000 | 129.4700000 | 550290 | |
| 2011-05-12 00:00:00 | 129.0000000 | 129.2100000 | 121.9700000 | 124.5800000 | 1039570 | |
| 2011-05-13 00:00:00 | 125.4000000 | 129.9700000 | 122.5000000 | 124.1600000 | 851950 | |
| 2011-05-16 00:00:00 | 122.5100000 | 124.7600000 | 119.0200000 | 121.5000000 | 847130 | |
| 2011-05-17 00:00:00 | 121.5100000 | 122.9800000 | 120.1200000 | 122.0800000 | 560630 | |
| 2011-05-18 00:00:00 | 122.5000000 | 124.9600000 | 121.0300000 | 122.0500000 | 1219570 | |
| 2011-05-19 00:00:00 | 122.9900000 | 123.7700000 | 121.5700000 | 122.2400000 | 655580 | |
| 2011-05-20 00:00:00 | 122.1300000 | 124.8800000 | 119.1200000 | 120.3600000 | 878890 | |
| 2011-05-23 00:00:00 | 119.2100000 | 121.0000000 | 116.5100000 | 117.0000000 | 650310 | |
| 2011-05-24 00:00:00 | 117.2000000 | 119.4100000 | 117.0000000 | 118.4900000 | 540960 | |
| 2011-05-25 00:00:00 | 117.2700000 | 119.7900000 | 116.6600000 | 119.0000000 | 773570 | |
| 2011-05-26 00:00:00 | 120.1900000 | 120.4800000 | 117.5500000 | 118.3300000 | 529930 | |
| 2011-05-27 00:00:00 | 118.3300000 | 121.7700000 | 118.3300000 | 121.7500000 | 660160 | |
| 2011-05-30 00:00:00 | 121.8100000 | 123.2900000 | 121.0600000 | 122.3600000 | 324560 | |
| 2011-05-31 00:00:00 | 123.4900000 | 126.1000000 | 122.6500000 | 124.0000000 | 1631160 | |
| 2011-06-01 00:00:00 | 125.0000000 | 125.9300000 | 123.0200000 | 124.1000000 | 542070 | |
| 2011-06-02 00:00:00 | 123.0600000 | 125.0000000 | 120.0000000 | 125.0000000 | 561960 | |
| 2011-06-03 00:00:00 | 125.0100000 | 128.8000000 | 123.2600000 | 124.0500000 | 568890 | |
| 2011-06-06 00:00:00 | 124.0200000 | 126.9000000 | 124.0100000 | 125.2500000 | 272550 | |
| 2011-06-07 00:00:00 | 124.8800000 | 127.2000000 | 124.6500000 | 126.7000000 | 275530 | |
| 2011-06-08 00:00:00 | 127.2900000 | 127.3000000 | 124.8300000 | 126.5100000 | 307220 | |
| 2011-06-09 00:00:00 | 126.6000000 | 129.2500000 | 126.3600000 | 128.6200000 | 1122820 | |
| 2011-06-10 00:00:00 | 129.0900000 | 129.0900000 | 127.9900000 | 128.3300000 | 534340 | |
| 2011-06-14 00:00:00 | 128.0000000 | 129.6000000 | 126.8100000 | 127.9400000 | 550430 | |
| 2011-06-15 00:00:00 | 127.9400000 | 128.3100000 | 124.7500000 | 124.7700000 | 1594620 | |
| 2011-06-16 00:00:00 | 123.6700000 | 124.8100000 | 122.3100000 | 122.9900000 | 1082860 | |
| 2011-06-17 00:00:00 | 122.9300000 | 124.0000000 | 119.9000000 | 123.0000000 | 2303490 | |
| 2011-06-20 00:00:00 | 122.0200000 | 123.0000000 | 121.0500000 | 121.9500000 | 468790 | |
| 2011-06-21 00:00:00 | 122.6900000 | 123.0000000 | 121.8400000 | 122.1100000 | 344650 | |
| 2011-06-22 00:00:00 | 122.2800000 | 123.8000000 | 122.0100000 | 122.6100000 | 555270 | |
| 2011-06-23 00:00:00 | 121.5100000 | 122.9700000 | 121.0100000 | 121.5200000 | 491820 | |
| 2011-06-24 00:00:00 | 122.3000000 | 126.8000000 | 122.3000000 | 125.5300000 | 1122990 | |
| 2011-06-27 00:00:00 | 124.0800000 | 126.1000000 | 123.5000000 | 126.0200000 | 475570 | |
| 2011-06-28 00:00:00 | 126.1300000 | 127.8000000 | 124.7000000 | 126.3000000 | 351290 | |
| 2011-06-29 00:00:00 | 127.1000000 | 129.2500000 | 126.6900000 | 128.8100000 | 561550 | |
| 2011-06-30 00:00:00 | 129.0000000 | 131.7000000 | 127.9900000 | 131.3000000 | 1777910 | |
| 2011-07-01 00:00:00 | 131.7600000 | 132.8100000 | 130.4100000 | 132.0000000 | 728360 | |
| 2011-07-04 00:00:00 | 132.1600000 | 132.8000000 | 130.0000000 | 130.9800000 | 440140 | |
| 2011-07-05 00:00:00 | 130.9300000 | 132.3500000 | 130.1200000 | 131.8000000 | 263790 | |
| 2011-07-06 00:00:00 | 132.0000000 | 132.4900000 | 130.0900000 | 131.5000000 | 431120 | |
| 2011-07-07 00:00:00 | 131.6500000 | 135.0100000 | 131.6000000 | 134.1700000 | 538210 | |
| 2011-07-08 00:00:00 | 134.1700000 | 135.5500000 | 132.5200000 | 134.9600000 | 730330 | |
| 2011-07-11 00:00:00 | 134.9900000 | 135.0000000 | 132.2900000 | 132.4000000 | 274320 | |
| 2011-07-12 00:00:00 | 132.0700000 | 134.6400000 | 129.1900000 | 133.4000000 | 1122570 | |
| 2011-07-13 00:00:00 | 134.0000000 | 135.4500000 | 133.3400000 | 133.5200000 | 545900 | |
| 2011-07-14 00:00:00 | 133.4900000 | 138.2000000 | 132.2100000 | 138.2000000 | 878890 | |
| 2011-07-15 00:00:00 | 137.4000000 | 139.9000000 | 136.2000000 | 137.7600000 | 447610 | |
| 2011-07-18 00:00:00 | 137.4800000 | 138.4900000 | 136.0000000 | 136.7400000 | 383280 | |
| 2011-07-19 00:00:00 | 136.7300000 | 138.0000000 | 136.6500000 | 136.6500000 | 599730 | |
| 2011-07-20 00:00:00 | 137.5400000 | 138.7500000 | 121.8000000 | 137.0000000 | 936990 | |
| 2011-07-21 00:00:00 | 138.6400000 | 139.3700000 | 133.2800000 | 139.3500000 | 939040 | |
| 2011-07-22 00:00:00 | 139.6000000 | 139.6000000 | 137.7700000 | 138.0100000 | 740640 | |
| 2011-07-25 00:00:00 | 137.5000000 | 138.0000000 | 136.4500000 | 137.0300000 | 389540 | |
| 2011-07-26 00:00:00 | 137.0300000 | 138.4800000 | 137.0000000 | 138.3000000 | 412090 | |
| 2011-07-27 00:00:00 | 138.1500000 | 139.1800000 | 137.0100000 | 137.3900000 | 273110 | |
| 2011-07-28 00:00:00 | 136.6500000 | 138.5000000 | 136.3400000 | 137.8800000 | 113260 | |
| 2011-07-29 00:00:00 | 137.0000000 | 141.8700000 | 136.4700000 | 139.3900000 | 779490 | |
| 2011-08-01 00:00:00 | 140.7700000 | 141.9900000 | 139.3100000 | 140.0000000 | 423050 | |
| 2011-08-02 00:00:00 | 139.4800000 | 140.0000000 | 137.5100000 | 137.8000000 | 439530 | |
| 2011-08-03 00:00:00 | 136.6000000 | 136.6000000 | 130.0000000 | 130.0600000 | 871020 | |
| 2011-08-04 00:00:00 | 132.0000000 | 133.4300000 | 125.0000000 | 126.0000000 | 1012050 | |
| 2011-08-05 00:00:00 | 123.0700000 | 127.5500000 | 119.2500000 | 124.0600000 | 1448790 | |
| 2011-08-08 00:00:00 | 120.9200000 | 124.4800000 | 116.9800000 | 117.2000000 | 810590 | |
| 2011-08-09 00:00:00 | 114.8700000 | 122.8000000 | 113.0000000 | 119.5000000 | 1485020 | |
| 2011-08-10 00:00:00 | 121.9600000 | 124.9800000 | 115.7000000 | 118.5000000 | 938270 | |
| 2011-08-11 00:00:00 | 119.7700000 | 122.1000000 | 113.2000000 | 120.0100000 | 1108450 | |
| 2011-08-12 00:00:00 | 122.3000000 | 124.5000000 | 120.5100000 | 124.0300000 | 854150 | |
| 2011-08-15 00:00:00 | 125.7700000 | 128.0800000 | 123.2600000 | 128.0100000 | 1245610 | |
| 2011-08-16 00:00:00 | 127.7000000 | 127.8900000 | 125.8300000 | 126.6900000 | 308910 | |
| 2011-08-17 00:00:00 | 128.0000000 | 129.5000000 | 126.0200000 | 129.4300000 | 853610 | |
| 2011-08-18 00:00:00 | 126.7900000 | 128.5700000 | 122.5000000 | 123.6900000 | 706000 | |
| 2011-08-19 00:00:00 | 122.5000000 | 129.3000000 | 118.0000000 | 119.7200000 | 1046370 | |
| 2011-08-22 00:00:00 | 118.2900000 | 121.8000000 | 118.2800000 | 120.8800000 | 444870 | |
| 2011-08-23 00:00:00 | 121.9700000 | 123.9400000 | 118.2800000 | 120.0800000 | 620730 | |
| 2011-08-24 00:00:00 | 120.5800000 | 121.9000000 | 119.0000000 | 121.2700000 | 957170 | |
| 2011-08-25 00:00:00 | 121.2700000 | 123.1000000 | 118.7700000 | 119.3100000 | 494200 | |
| 2011-08-26 00:00:00 | 120.2000000 | 121.5000000 | 118.8400000 | 121.2000000 | 486360 | |
| 2011-08-29 00:00:00 | 122.7400000 | 124.8400000 | 122.3800000 | 124.5800000 | 406380 | |
| 2011-08-30 00:00:00 | 124.5800000 | 126.4000000 | 123.9300000 | 124.8000000 | 425300 | |
| 2011-08-31 00:00:00 | 125.5900000 | 127.8400000 | 125.1100000 | 127.1100000 | 370090 | |
| 2011-09-01 00:00:00 | 127.0000000 | 129.0000000 | 125.0900000 | 128.3500000 | 385200 | |
| 2011-09-02 00:00:00 | 127.1200000 | 127.8800000 | 125.8600000 | 127.3000000 | 243730 | |
| 2011-09-05 00:00:00 | 125.2000000 | 125.8000000 | 123.1400000 | 123.3100000 | 268940 | |
| 2011-09-06 00:00:00 | 123.0700000 | 124.8700000 | 121.5100000 | 123.5200000 | 292410 | |
| 2011-09-07 00:00:00 | 125.4000000 | 127.2400000 | 124.8800000 | 127.2000000 | 383000 | |
| 2011-09-08 00:00:00 | 127.7700000 | 128.5000000 | 126.0200000 | 127.3900000 | 315050 | |
| 2011-09-09 00:00:00 | 127.2300000 | 127.8900000 | 123.5200000 | 124.6000000 | 528220 | |
| 2011-09-12 00:00:00 | 122.0000000 | 127.0000000 | 121.1800000 | 127.0000000 | 522120 | |
| 2011-09-13 00:00:00 | 127.9500000 | 128.9800000 | 124.6400000 | 126.3300000 | 448150 | |
| 2011-09-14 00:00:00 | 125.4900000 | 127.5000000 | 124.8800000 | 125.6700000 | 307770 | |
| 2011-09-15 00:00:00 | 126.4700000 | 128.4700000 | 125.3100000 | 125.5000000 | 916700 | |
| 2011-09-16 00:00:00 | 126.4700000 | 127.2800000 | 123.1600000 | 125.3900000 | 394520 | |
| 2011-09-19 00:00:00 | 124.8900000 | 125.2500000 | 122.0500000 | 122.9900000 | 501220 | |
| 2011-09-20 00:00:00 | 122.9700000 | 125.9000000 | 122.9000000 | 124.2800000 | 329240 | |
| 2011-09-21 00:00:00 | 124.9000000 | 125.7400000 | 123.2600000 | 123.6200000 | 239970 | |
| 2011-09-22 00:00:00 | 122.2000000 | 123.0000000 | 116.5000000 | 118.0000000 | 1071100 | |
| 2011-09-23 00:00:00 | 117.0700000 | 117.9100000 | 107.5000000 | 111.6100000 | 969960 | |
| 2011-09-26 00:00:00 | 112.0000000 | 114.1400000 | 108.0500000 | 112.6300000 | 713580 | |
| 2011-09-27 00:00:00 | 115.3900000 | 117.0000000 | 113.2700000 | 114.6600000 | 467700 | |
| 2011-09-28 00:00:00 | 114.4400000 | 114.6400000 | 111.7900000 | 112.6000000 | 329490 | |
| 2011-09-29 00:00:00 | 112.0000000 | 115.5700000 | 110.0000000 | 114.8000000 | 411830 | |
| 2011-09-30 00:00:00 | 114.3000000 | 115.4400000 | 107.6500000 | 112.9500000 | 904910 | |
| 2011-10-03 00:00:00 | 110.7800000 | 112.6100000 | 108.2700000 | 111.9900000 | 303160 | |
| 2011-10-04 00:00:00 | 111.2200000 | 112.9500000 | 106.0500000 | 106.8300000 | 511020 | |
| 2011-10-05 00:00:00 | 109.5300000 | 110.6600000 | 106.1100000 | 106.9800000 | 350620 | |
| 2011-10-06 00:00:00 | 108.2000000 | 111.4900000 | 108.2000000 | 109.5400000 | 539810 | |
| 2011-10-07 00:00:00 | 111.0000000 | 111.9900000 | 109.3900000 | 109.8300000 | 1131210 | |
| 2011-10-10 00:00:00 | 110.7800000 | 111.9900000 | 110.5200000 | 111.7700000 | 804490 | |
| 2011-10-11 00:00:00 | 112.4000000 | 112.4000000 | 109.6400000 | 110.7900000 | 445110 | |
| 2011-10-12 00:00:00 | 110.5000000 | 114.6400000 | 110.0500000 | 114.1000000 | 697900 | |
| 2011-10-13 00:00:00 | 114.0000000 | 114.6400000 | 112.2500000 | 113.0000000 | 542420 | |
| 2011-10-14 00:00:00 | 113.4800000 | 116.0200000 | 112.8900000 | 115.9000000 | 1115430 | |
| 2011-10-17 00:00:00 | 116.4200000 | 117.5000000 | 115.0100000 | 115.5000000 | 622580 | |
| 2011-10-18 00:00:00 | 115.0000000 | 119.5000000 | 113.0000000 | 118.2100000 | 866040 | |
| 2011-10-19 00:00:00 | 119.4800000 | 123.9600000 | 118.0900000 | 122.9000000 | 1051160 | |
| 2011-10-20 00:00:00 | 121.0700000 | 127.3000000 | 119.0000000 | 126.0000000 | 805410 | |
| 2011-10-21 00:00:00 | 126.4700000 | 127.9900000 | 125.2000000 | 127.7500000 | 381720 | |
| 2011-10-24 00:00:00 | 128.0000000 | 129.3800000 | 127.4000000 | 128.5000000 | 888130 | |
| 2011-10-25 00:00:00 | 129.0000000 | 129.0500000 | 125.5000000 | 128.1000000 | 754850 | |
| 2011-10-26 00:00:00 | 128.3400000 | 129.0000000 | 127.2000000 | 128.1600000 | 311380 | |
| 2011-10-27 00:00:00 | 129.2100000 | 131.3900000 | 127.5000000 | 127.9000000 | 753870 | |
| 2011-10-28 00:00:00 | 129.0100000 | 129.6000000 | 126.0000000 | 127.3700000 | 367580 | |
| 2011-10-31 00:00:00 | 126.4700000 | 128.4700000 | 125.1600000 | 127.8800000 | 466800 | |
| 2011-11-01 00:00:00 | 126.2400000 | 126.7500000 | 124.0400000 | 125.5900000 | 369760 | |
| 2011-11-02 00:00:00 | 125.5000000 | 127.2500000 | 123.8300000 | 125.9100000 | 594390 | |
| 2011-11-03 00:00:00 | 125.0100000 | 127.7000000 | 122.2200000 | 127.5500000 | 266980 | |
| 2011-11-07 00:00:00 | 127.6900000 | 131.9600000 | 125.7000000 | 131.9400000 | 876200 | |
| 2011-11-08 00:00:00 | 132.0000000 | 134.6000000 | 132.0000000 | 133.3400000 | 1309510 | |
| 2011-11-09 00:00:00 | 134.9900000 | 135.3400000 | 130.1000000 | 133.3100000 | 1706990 | |
| 2011-11-10 00:00:00 | 132.0100000 | 135.7500000 | 131.0700000 | 133.9500000 | 542000 | |
| 2011-11-11 00:00:00 | 133.5000000 | 134.5200000 | 131.9600000 | 133.9600000 | 631890 | |
| 2011-11-14 00:00:00 | 134.4900000 | 136.1300000 | 134.1300000 | 135.5100000 | 530970 | |
| 2011-11-15 00:00:00 | 133.3200000 | 137.1400000 | 131.0100000 | 137.1300000 | 306680 | |
| 2011-11-16 00:00:00 | 136.0000000 | 138.2800000 | 133.3100000 | 137.5100000 | 201940 | |
| 2011-11-17 00:00:00 | 137.5100000 | 138.0400000 | 132.0200000 | 133.2900000 | 433590 | |
| 2011-11-18 00:00:00 | 132.2200000 | 134.2000000 | 130.0100000 | 132.8500000 | 372560 | |
| 2011-11-21 00:00:00 | 132.7700000 | 132.7700000 | 130.0000000 | 131.4000000 | 674300 | |
| 2011-11-22 00:00:00 | 130.0300000 | 134.9800000 | 130.0300000 | 133.4000000 | 576780 | |
| 2011-11-23 00:00:00 | 132.0700000 | 135.0000000 | 131.5000000 | 134.2300000 | 317050 | |
| 2011-11-24 00:00:00 | 133.7100000 | 135.0900000 | 133.3100000 | 134.6100000 | 360050 | |
| 2011-11-25 00:00:00 | 134.0900000 | 135.9900000 | 130.1200000 | 135.9300000 | 406180 | |
| 2011-11-28 00:00:00 | 136.0000000 | 139.0000000 | 135.9900000 | 138.9900000 | 365860 | |
| 2011-11-29 00:00:00 | 139.0000000 | 139.0400000 | 136.2900000 | 138.7000000 | 813810 | |
| 2011-11-30 00:00:00 | 138.5000000 | 142.0000000 | 137.0300000 | 140.1000000 | 471500 | |
| 2011-12-01 00:00:00 | 140.6400000 | 142.0000000 | 138.7000000 | 139.0000000 | 279960 | |
| 2011-12-02 00:00:00 | 139.6500000 | 140.9400000 | 137.4500000 | 139.5500000 | 384300 | |
| 2011-12-05 00:00:00 | 139.0000000 | 140.0000000 | 137.6400000 | 138.6900000 | 443980 | |
| 2011-12-06 00:00:00 | 138.6900000 | 138.6900000 | 136.5000000 | 137.3300000 | 461440 | |
| 2011-12-07 00:00:00 | 138.3200000 | 141.0000000 | 137.0100000 | 137.9800000 | 428410 | |
| 2011-12-08 00:00:00 | 139.5000000 | 140.0000000 | 137.2400000 | 139.2100000 | 476490 | |
| 2011-12-09 00:00:00 | 137.5000000 | 139.2000000 | 132.2000000 | 137.9300000 | 630440 | |
| 2011-12-12 00:00:00 | 137.5300000 | 140.0300000 | 133.9000000 | 136.2800000 | 384650 | |
| 2011-12-13 00:00:00 | 134.8200000 | 137.9700000 | 130.1000000 | 134.5500000 | 367720 | |
| 2011-12-14 00:00:00 | 134.5000000 | 145.0000000 | 132.7300000 | 134.5700000 | 585330 | |
| 2011-12-15 00:00:00 | 135.3800000 | 138.0000000 | 132.5400000 | 136.5000000 | 237360 | |
| 2011-12-16 00:00:00 | 137.9300000 | 138.8000000 | 133.4700000 | 138.2800000 | 403530 | |
| 2011-12-19 00:00:00 | 136.3600000 | 139.0000000 | 136.3600000 | 138.4000000 | 256450 | |
| 2011-12-20 00:00:00 | 137.4300000 | 141.0000000 | 136.5200000 | 140.7400000 | 289580 | |
| 2011-12-21 00:00:00 | 141.0000000 | 143.0000000 | 139.1100000 | 141.0000000 | 457970 | |
| 2011-12-22 00:00:00 | 140.5100000 | 144.8900000 | 140.5000000 | 144.1100000 | 667670 | |
| 2011-12-23 00:00:00 | 144.5300000 | 145.7500000 | 143.2100000 | 145.3900000 | 384640 | |
| 2011-12-26 00:00:00 | 145.3500000 | 145.9600000 | 140.1000000 | 142.7000000 | 198420 | |
| 2011-12-27 00:00:00 | 142.8700000 | 143.0000000 | 141.7200000 | 142.1100000 | 107860 | |
| 2011-12-28 00:00:00 | 142.2500000 | 145.8800000 | 140.2700000 | 145.3000000 | 893370 | |
| 2011-12-29 00:00:00 | 145.0000000 | 149.8700000 | 143.4900000 | 149.5000000 | 1197650 | |
| 2011-12-30 00:00:00 | 149.8800000 | 150.5000000 | 146.2100000 | 147.8800000 | 430970 | |
| 2012-01-03 00:00:00 | 149.5600000 | 152.9900000 | 149.5600000 | 150.1800000 | 153740 | |
| 2012-01-04 00:00:00 | 151.4700000 | 152.7000000 | 147.5700000 | 148.7000000 | 107060 | |
| 2012-01-05 00:00:00 | 149.7000000 | 151.7000000 | 147.4900000 | 148.9300000 | 57650 | |
| 2012-01-06 00:00:00 | 149.6800000 | 150.6900000 | 148.0800000 | 149.0000000 | 58380 | |
| 2012-01-09 00:00:00 | 148.0700000 | 150.2500000 | 146.0800000 | 148.5000000 | 128430 | |
| 2012-01-10 00:00:00 | 149.0100000 | 151.6500000 | 149.0100000 | 150.5200000 | 348460 | |
| 2012-01-11 00:00:00 | 149.0000000 | 150.6000000 | 148.2000000 | 149.5000000 | 158580 | |
| 2012-01-12 00:00:00 | 150.0000000 | 152.0000000 | 149.0000000 | 149.0000000 | 198500 | |
| 2012-01-13 00:00:00 | 149.5100000 | 149.5100000 | 145.5000000 | 146.1800000 | 368020 | |
| 2012-01-16 00:00:00 | 145.2200000 | 147.3000000 | 144.1000000 | 145.7300000 | 147110 | |
| 2012-01-17 00:00:00 | 146.4900000 | 149.1500000 | 145.8100000 | 147.6300000 | 260320 | |
| 2012-01-18 00:00:00 | 147.6400000 | 149.0000000 | 146.5100000 | 148.5000000 | 255070 | |
| 2012-01-19 00:00:00 | 149.4900000 | 151.0800000 | 148.1500000 | 150.8200000 | 334970 | |
| 2012-01-20 00:00:00 | 151.1800000 | 153.0000000 | 150.3300000 | 150.6000000 | 590030 | |
| 2012-01-23 00:00:00 | 150.6000000 | 150.9700000 | 148.8000000 | 150.0600000 | 237970 | |
| 2012-01-24 00:00:00 | 149.8300000 | 150.9800000 | 148.3200000 | 150.2500000 | 430580 | |
| 2012-01-25 00:00:00 | 150.7400000 | 151.1000000 | 149.7500000 | 150.3400000 | 235440 | |
| 2012-01-26 00:00:00 | 152.6300000 | 152.8000000 | 147.5700000 | 150.4200000 | 226390 | |
| 2012-01-27 00:00:00 | 150.0000000 | 151.0000000 | 148.0100000 | 150.7700000 | 189200 | |
| 2012-01-30 00:00:00 | 149.9000000 | 150.4900000 | 147.1000000 | 148.5500000 | 197030 | |
| 2012-01-31 00:00:00 | 148.9900000 | 150.2400000 | 148.0100000 | 148.5700000 | 234960 | |
| 2012-02-01 00:00:00 | 148.6400000 | 150.9700000 | 148.1300000 | 150.0200000 | 350250 | |
| 2012-02-02 00:00:00 | 150.4800000 | 150.7700000 | 149.2500000 | 149.7500000 | 128220 | |
| 2012-02-03 00:00:00 | 149.7500000 | 150.3700000 | 148.2200000 | 149.3000000 | 251500 | |
| 2012-02-06 00:00:00 | 149.2900000 | 149.3000000 | 148.0000000 | 148.6700000 | 224540 | |
| 2012-02-07 00:00:00 | 148.6700000 | 149.4900000 | 146.1900000 | 148.9200000 | 698840 | |
| 2012-02-08 00:00:00 | 149.2500000 | 150.9600000 | 148.0400000 | 149.4800000 | 350770 | |
| 2012-02-09 00:00:00 | 150.0000000 | 150.9600000 | 149.3000000 | 150.8000000 | 1028670 | |
| 2012-02-10 00:00:00 | 150.1500000 | 152.6500000 | 145.0000000 | 152.1500000 | 1291630 | |
| 2012-02-13 00:00:00 | 152.7000000 | 154.8000000 | 149.9000000 | 152.9900000 | 578760 | |
| 2012-02-14 00:00:00 | 152.0200000 | 154.6500000 | 151.6900000 | 154.6400000 | 502600 | |
| 2012-02-15 00:00:00 | 154.8000000 | 155.0000000 | 154.2500000 | 154.4500000 | 276120 | |
| 2012-02-16 00:00:00 | 154.0000000 | 154.0000000 | 150.8100000 | 153.4900000 | 198770 | |
| 2012-02-17 00:00:00 | 152.5700000 | 155.0000000 | 152.5700000 | 154.5000000 | 156740 | |
| 2012-02-20 00:00:00 | 154.9800000 | 156.0000000 | 151.8400000 | 153.8000000 | 167830 | |
| 2012-02-21 00:00:00 | 154.1000000 | 154.1000000 | 152.1000000 | 152.5800000 | 292490 | |
| 2012-02-22 00:00:00 | 152.9700000 | 154.0000000 | 150.0100000 | 151.8900000 | 219170 | |
| 2012-02-24 00:00:00 | 152.5000000 | 155.3500000 | 151.8500000 | 155.1300000 | 716190 | |
| 2012-02-27 00:00:00 | 155.5000000 | 155.9800000 | 154.2500000 | 155.6200000 | 289360 | |
| 2012-02-28 00:00:00 | 155.0000000 | 156.4900000 | 153.1100000 | 155.4100000 | 959540 | |
| 2012-02-29 00:00:00 | 156.0500000 | 156.9900000 | 155.5200000 | 156.9500000 | 515950 | |
| 2012-03-01 00:00:00 | 156.6500000 | 156.9800000 | 154.1100000 | 156.8900000 | 364280 | |
| 2012-03-02 00:00:00 | 157.2200000 | 157.2200000 | 154.4200000 | 156.4500000 | 1095010 | |
| 2012-03-05 00:00:00 | 156.4700000 | 157.7000000 | 155.2200000 | 156.9900000 | 384950 | |
| 2012-03-06 00:00:00 | 156.5000000 | 157.1800000 | 154.7900000 | 156.5900000 | 365890 | |
| 2012-03-07 00:00:00 | 155.5000000 | 159.0000000 | 154.9100000 | 159.0000000 | 444790 | |
| 2012-03-11 00:00:00 | 159.4600000 | 162.6300000 | 159.2800000 | 162.1000000 | 287720 | |
| 2012-03-12 00:00:00 | 161.1000000 | 162.4500000 | 157.0500000 | 158.1200000 | 1193600 | |
| 2012-03-13 00:00:00 | 158.9800000 | 159.9600000 | 154.6200000 | 157.6000000 | 675230 | |
| 2012-03-14 00:00:00 | 159.4900000 | 159.4900000 | 155.3200000 | 156.3100000 | 994950 | |
| 2012-03-15 00:00:00 | 156.3100000 | 156.9800000 | 155.4400000 | 155.7100000 | 677500 | |
| 2012-03-16 00:00:00 | 156.0600000 | 156.9800000 | 150.1800000 | 151.1900000 | 1599510 | |
| 2012-03-19 00:00:00 | 151.5100000 | 158.5000000 | 151.5000000 | 157.4100000 | 1366270 | |
| 2012-03-20 00:00:00 | 157.4900000 | 157.9800000 | 154.2300000 | 156.4600000 | 842910 | |
| 2012-03-21 00:00:00 | 157.4500000 | 157.8000000 | 154.7500000 | 155.0000000 | 312340 | |
| 2012-03-22 00:00:00 | 155.7900000 | 156.6600000 | 151.3700000 | 152.1900000 | 386890 | |
| 2012-03-23 00:00:00 | 152.6000000 | 153.0000000 | 149.1000000 | 151.8000000 | 299720 | |
| 2012-03-26 00:00:00 | 152.4200000 | 156.1100000 | 152.1700000 | 154.3100000 | 319230 | |
| 2012-03-27 00:00:00 | 155.8700000 | 156.4600000 | 154.1400000 | 155.9100000 | 578960 | |
| 2012-03-28 00:00:00 | 155.0000000 | 156.7900000 | 152.5300000 | 154.1000000 | 246420 | |
| 2012-03-29 00:00:00 | 153.3100000 | 153.5900000 | 150.8300000 | 151.0000000 | 428130 | |
| 2012-03-30 00:00:00 | 152.7900000 | 156.9000000 | 151.6200000 | 155.7800000 | 316430 | |
| 2012-04-02 00:00:00 | 156.0000000 | 157.7900000 | 154.4000000 | 155.7200000 | 208910 | |
| 2012-04-03 00:00:00 | 157.5000000 | 157.7700000 | 156.1700000 | 157.2500000 | 313450 | |
| 2012-04-04 00:00:00 | 155.5000000 | 156.9000000 | 153.1900000 | 155.1100000 | 268230 | |
| 2012-04-05 00:00:00 | 156.0000000 | 156.9000000 | 154.3100000 | 156.1300000 | 101330 | |
| 2012-04-06 00:00:00 | 156.7100000 | 156.7100000 | 153.3300000 | 153.8100000 | 127640 | |
| 2012-04-09 00:00:00 | 154.9900000 | 159.9800000 | 152.1200000 | 157.8600000 | 296780 | |
| 2012-04-10 00:00:00 | 157.8000000 | 159.3700000 | 152.3100000 | 153.2800000 | 343320 | |
| 2012-04-11 00:00:00 | 152.4200000 | 156.0800000 | 152.0100000 | 155.4800000 | 277440 | |
| 2012-04-12 00:00:00 | 155.0000000 | 156.6100000 | 152.5500000 | 155.9900000 | 400570 | |
| 2012-04-13 00:00:00 | 156.5000000 | 156.5500000 | 153.5000000 | 154.1900000 | 381650 | |
| 2012-04-16 00:00:00 | 153.5100000 | 156.5500000 | 153.5000000 | 156.0000000 | 597070 | |
| 2012-04-17 00:00:00 | 156.3900000 | 156.3900000 | 153.8500000 | 155.3500000 | 428410 | |
| 2012-04-18 00:00:00 | 156.1200000 | 156.4900000 | 154.4000000 | 155.4900000 | 472150 | |
| 2012-04-19 00:00:00 | 155.3700000 | 157.8900000 | 155.1100000 | 156.1800000 | 487630 | |
| 2012-04-20 00:00:00 | 156.1600000 | 161.0000000 | 156.0000000 | 157.7000000 | 874390 | |
| 2012-04-23 00:00:00 | 157.7000000 | 160.8900000 | 154.4800000 | 154.7000000 | 1253220 | |
| 2012-04-24 00:00:00 | 155.5100000 | 156.1100000 | 152.1600000 | 155.0000000 | 1165800 | |
| 2012-04-25 00:00:00 | 148.7700000 | 149.0000000 | 143.5700000 | 146.2000000 | 1413310 | |
| 2012-04-26 00:00:00 | 146.4000000 | 146.4000000 | 137.1200000 | 137.1200000 | 933810 | |
| 2012-04-27 00:00:00 | 137.1500000 | 142.0000000 | 133.9300000 | 142.0000000 | 541740 | |
| 2012-04-28 00:00:00 | 142.0000000 | 142.3500000 | 140.4800000 | 140.7600000 | 60300 | |
| 2012-05-02 00:00:00 | 141.9700000 | 144.5000000 | 138.3700000 | 138.5000000 | 526410 | |
| 2012-05-03 00:00:00 | 138.6500000 | 140.2900000 | 135.0500000 | 138.3500000 | 394260 | |
| 2012-05-04 00:00:00 | 138.6000000 | 138.6000000 | 131.7300000 | 133.0000000 | 633940 | |
| 2012-05-05 00:00:00 | 133.0000000 | 133.6500000 | 130.0100000 | 131.7600000 | 110350 | |
| 2012-05-07 00:00:00 | 130.3100000 | 131.8000000 | 128.0000000 | 130.0000000 | 147510 | |
| 2012-05-08 00:00:00 | 131.0000000 | 137.9900000 | 130.5000000 | 134.0200000 | 232800 | |
| 2012-05-10 00:00:00 | 133.3000000 | 136.1000000 | 133.0000000 | 133.3900000 | 281270 | |
| 2012-05-11 00:00:00 | 133.1000000 | 135.0000000 | 130.5000000 | 134.0100000 | 256480 | |
| 2012-05-12 00:00:00 | 133.1600000 | 135.7700000 | 133.1300000 | 135.5500000 | 40710 | |
| 2012-05-14 00:00:00 | 135.4600000 | 137.8700000 | 130.0000000 | 130.1000000 | 590650 | |
| 2012-05-15 00:00:00 | 131.9700000 | 132.6800000 | 130.2300000 | 131.9400000 | 740110 | |
| 2012-05-16 00:00:00 | 130.0100000 | 132.5600000 | 128.3800000 | 131.5100000 | 284280 | |
| 2012-05-17 00:00:00 | 131.7600000 | 133.5800000 | 128.5300000 | 130.3900000 | 1262970 | |
| 2012-05-18 00:00:00 | 129.0000000 | 131.1900000 | 127.5000000 | 130.0000000 | 490710 | |
| 2012-05-21 00:00:00 | 131.0000000 | 132.7700000 | 130.2800000 | 131.9900000 | 391590 | |
| 2012-05-22 00:00:00 | 132.9900000 | 134.0500000 | 131.5500000 | 131.8400000 | 453610 | |
| 2012-05-23 00:00:00 | 131.4700000 | 133.3000000 | 124.1600000 | 126.1800000 | 507490 | |
| 2012-05-24 00:00:00 | 126.9700000 | 130.0000000 | 119.2000000 | 128.9400000 | 857580 | |
| 2012-05-25 00:00:00 | 128.0000000 | 131.7800000 | 126.0000000 | 130.5000000 | 341420 | |
| 2012-05-28 00:00:00 | 131.2400000 | 131.9200000 | 130.1200000 | 130.6600000 | 99500 | |
| 2012-05-29 00:00:00 | 131.0000000 | 133.0000000 | 129.1200000 | 132.4000000 | 581140 | |
| 2012-05-30 00:00:00 | 130.4700000 | 132.5000000 | 129.0000000 | 131.4500000 | 182550 | |
| 2012-05-31 00:00:00 | 131.1700000 | 134.7700000 | 131.1000000 | 131.8100000 | 434650 | |
| 2012-06-01 00:00:00 | 131.6000000 | 132.7000000 | 127.8900000 | 128.2900000 | 341110 | |
| 2012-06-04 00:00:00 | 127.0200000 | 129.7800000 | 125.2900000 | 128.5000000 | 146820 | |
| 2012-06-05 00:00:00 | 129.9900000 | 130.8900000 | 128.5000000 | 128.6100000 | 62740 | |
| 2012-06-06 00:00:00 | 130.0000000 | 132.1200000 | 125.9400000 | 131.3500000 | 379990 | |
| 2012-06-07 00:00:00 | 131.7000000 | 132.7000000 | 130.5100000 | 132.2200000 | 639700 | |
| 2012-06-08 00:00:00 | 131.5000000 | 165.0000000 | 129.5600000 | 137.3600000 | 2006320 | |
| 2012-06-09 00:00:00 | 138.9600000 | 143.0000000 | 135.5500000 | 136.4100000 | 216460 | |
| 2012-06-13 00:00:00 | 137.9900000 | 142.0000000 | 136.7800000 | 140.0000000 | 420820 | |
| 2012-06-14 00:00:00 | 140.4900000 | 142.4500000 | 137.4100000 | 140.6500000 | 412960 | |
| 2012-06-15 00:00:00 | 142.7000000 | 146.7400000 | 141.5600000 | 145.4300000 | 528840 | |
| 2012-06-18 00:00:00 | 145.0000000 | 150.0000000 | 142.5800000 | 143.3900000 | 403770 | |
| 2012-06-19 00:00:00 | 143.3900000 | 144.9900000 | 141.6600000 | 142.2000000 | 456100 | |
| 2012-06-20 00:00:00 | 142.3000000 | 143.3300000 | 140.0000000 | 141.0500000 | 364150 | |
| 2012-06-21 00:00:00 | 141.0000000 | 143.0000000 | 139.2300000 | 142.0100000 | 523170 | |
| 2012-06-22 00:00:00 | 140.0000000 | 145.7600000 | 136.4500000 | 140.7100000 | 798760 | |
| 2012-06-25 00:00:00 | 140.5000000 | 145.0000000 | 139.2100000 | 143.0200000 | 329160 | |
| 2012-06-26 00:00:00 | 143.9700000 | 148.4000000 | 139.0400000 | 146.0000000 | 744170 | |
| 2012-06-27 00:00:00 | 146.4000000 | 147.0300000 | 143.8100000 | 145.0000000 | 339540 | |
| 2012-06-28 00:00:00 | 145.1000000 | 146.8100000 | 143.5000000 | 145.2100000 | 616100 | |
| 2012-06-29 00:00:00 | 147.1900000 | 148.2500000 | 146.0000000 | 147.6200000 | 462410 | |
| 2012-07-02 00:00:00 | 148.5000000 | 150.0000000 | 145.9100000 | 150.0000000 | 236540 | |
| 2012-07-03 00:00:00 | 150.1100000 | 152.7500000 | 148.0300000 | 151.0100000 | 533790 | |
| 2012-07-04 00:00:00 | 151.6500000 | 151.6900000 | 149.7900000 | 151.0200000 | 138950 | |
| 2012-07-05 00:00:00 | 150.0100000 | 153.4900000 | 149.1600000 | 151.6700000 | 256330 | |
| 2012-07-06 00:00:00 | 151.0000000 | 152.5000000 | 149.4600000 | 151.7200000 | 591690 | |
| 2012-07-09 00:00:00 | 151.9500000 | 154.4700000 | 150.3400000 | 151.7000000 | 423770 | |
| 2012-07-10 00:00:00 | 151.3900000 | 152.3100000 | 148.0500000 | 151.4000000 | 556830 | |
| 2012-07-11 00:00:00 | 151.0000000 | 151.0000000 | 147.9100000 | 150.5100000 | 292310 | |
| 2012-07-12 00:00:00 | 150.7900000 | 156.1400000 | 149.5000000 | 154.8000000 | 319250 | |
| 2012-07-13 00:00:00 | 155.0200000 | 155.8000000 | 151.9000000 | 152.1900000 | 235770 | |
| 2012-07-16 00:00:00 | 152.4500000 | 152.5000000 | 150.5200000 | 152.4300000 | 114440 | |
| 2012-07-17 00:00:00 | 152.6000000 | 155.6800000 | 152.3500000 | 154.9000000 | 251340 | |
| 2012-07-18 00:00:00 | 154.9000000 | 155.7500000 | 154.5000000 | 155.1000000 | 86840 | |
| 2012-07-19 00:00:00 | 155.3800000 | 156.0000000 | 153.3400000 | 155.2700000 | 189700 | |
| 2012-07-20 00:00:00 | 155.2700000 | 156.3000000 | 152.1800000 | 153.0500000 | 229750 | |
| 2012-07-23 00:00:00 | 152.5200000 | 152.5200000 | 149.0300000 | 150.1000000 | 311500 | |
| 2012-07-24 00:00:00 | 149.9900000 | 151.5600000 | 145.0000000 | 148.5000000 | 313520 | |
| 2012-07-25 00:00:00 | 147.6300000 | 151.4000000 | 146.2100000 | 147.2300000 | 239860 | |
| 2012-07-26 00:00:00 | 147.8600000 | 151.0000000 | 147.0100000 | 150.2100000 | 155500 | |
| 2012-07-27 00:00:00 | 151.7700000 | 154.9600000 | 150.8000000 | 154.4500000 | 265930 | |
| 2012-07-30 00:00:00 | 154.4500000 | 158.5000000 | 154.0000000 | 157.2500000 | 298080 | |
| 2012-07-31 00:00:00 | 157.0000000 | 158.5000000 | 153.8800000 | 154.7200000 | 517940 | |
| 2012-08-01 00:00:00 | 155.7000000 | 155.7000000 | 151.5000000 | 152.3400000 | 267960 | |
| 2012-08-02 00:00:00 | 152.5300000 | 154.8800000 | 150.3000000 | 150.3600000 | 241260 | |
| 2012-08-03 00:00:00 | 150.3000000 | 155.2000000 | 150.0000000 | 154.6800000 | 150040 | |
| 2012-08-06 00:00:00 | 155.3000000 | 156.2800000 | 153.5300000 | 153.8100000 | 348730 | |
| 2012-08-07 00:00:00 | 154.0800000 | 155.7300000 | 153.2100000 | 154.5000000 | 176620 | |
| 2012-08-08 00:00:00 | 154.4800000 | 157.4300000 | 154.0000000 | 154.9400000 | 84980 | |
| 2012-08-09 00:00:00 | 156.6000000 | 157.0000000 | 154.5800000 | 155.9300000 | 126940 | |
| 2012-08-10 00:00:00 | 155.8300000 | 157.1300000 | 154.4000000 | 155.6700000 | 395690 | |
| 2012-08-13 00:00:00 | 155.6000000 | 156.6800000 | 155.0000000 | 155.1300000 | 190710 | |
| 2012-08-14 00:00:00 | 155.5000000 | 156.3600000 | 153.8400000 | 155.2600000 | 232330 | |
| 2012-08-15 00:00:00 | 155.0500000 | 155.0500000 | 151.5000000 | 151.7000000 | 379580 | |
| 2012-08-16 00:00:00 | 152.6600000 | 153.9300000 | 150.7100000 | 151.3400000 | 155510 | |
| 2012-08-17 00:00:00 | 152.8200000 | 152.8900000 | 147.8100000 | 148.5500000 | 342320 | |
| 2012-08-20 00:00:00 | 149.0000000 | 149.8300000 | 148.0000000 | 148.8600000 | 76550 | |
| 2012-08-21 00:00:00 | 149.9600000 | 153.6000000 | 149.4100000 | 151.9900000 | 221060 | |
| 2012-08-22 00:00:00 | 151.0000000 | 151.0000000 | 149.3500000 | 149.5400000 | 111340 | |
| 2012-08-23 00:00:00 | 152.1000000 | 152.8500000 | 149.4400000 | 150.1000000 | 335460 | |
| 2012-08-24 00:00:00 | 149.4900000 | 150.3200000 | 148.0000000 | 149.7700000 | 200720 | |
| 2012-08-27 00:00:00 | 149.7700000 | 150.3000000 | 147.7000000 | 148.0700000 | 120830 | |
| 2012-08-28 00:00:00 | 148.0700000 | 149.1500000 | 147.9400000 | 149.0000000 | 104560 | |
| 2012-08-29 00:00:00 | 148.8200000 | 149.9000000 | 147.2100000 | 148.0500000 | 176980 | |
| 2012-08-30 00:00:00 | 148.7800000 | 149.5000000 | 146.2700000 | 149.0000000 | 182200 | |
| 2012-08-31 00:00:00 | 148.5600000 | 151.8900000 | 148.5300000 | 151.2400000 | 403320 | |
| 2012-09-03 00:00:00 | 151.2300000 | 152.5000000 | 151.0300000 | 152.4700000 | 217360 | |
| 2012-09-04 00:00:00 | 152.4700000 | 153.4500000 | 150.4600000 | 152.4100000 | 176950 | |
| 2012-09-05 00:00:00 | 152.1400000 | 153.0000000 | 151.1000000 | 152.0500000 | 228420 | |
| 2012-09-06 00:00:00 | 151.9900000 | 155.8000000 | 151.9900000 | 153.8900000 | 233350 | |
| 2012-09-07 00:00:00 | 153.9600000 | 156.7100000 | 153.9600000 | 155.8800000 | 260410 | |
| 2012-09-10 00:00:00 | 155.3100000 | 156.6400000 | 152.8800000 | 154.9100000 | 247170 | |
| 2012-09-11 00:00:00 | 154.9100000 | 155.9800000 | 153.8000000 | 153.8100000 | 159630 | |
| 2012-09-12 00:00:00 | 154.0100000 | 155.2500000 | 152.5000000 | 152.6500000 | 381650 | |
| 2012-09-13 00:00:00 | 152.6100000 | 153.9800000 | 151.2400000 | 152.7000000 | 116960 | |
| 2012-09-14 00:00:00 | 155.1800000 | 156.9200000 | 153.9500000 | 156.2200000 | 779950 | |
| 2012-09-17 00:00:00 | 155.9900000 | 158.4400000 | 155.5000000 | 156.0100000 | 414000 | |
| 2012-09-18 00:00:00 | 156.5000000 | 158.7900000 | 153.4400000 | 155.7300000 | 249900 | |
| 2012-09-19 00:00:00 | 155.7500000 | 157.2900000 | 152.0100000 | 152.6000000 | 163960 | |
| 2012-09-20 00:00:00 | 152.5100000 | 153.8500000 | 149.4900000 | 151.8000000 | 151610 | |
| 2012-09-21 00:00:00 | 153.8000000 | 153.8000000 | 149.5700000 | 153.3100000 | 284960 | |
| 2012-09-24 00:00:00 | 151.1100000 | 153.3100000 | 149.5000000 | 150.3000000 | 245790 | |
| 2012-09-25 00:00:00 | 151.7900000 | 151.8800000 | 150.0000000 | 150.0300000 | 125080 | |
| 2012-09-26 00:00:00 | 149.9800000 | 150.5700000 | 147.8100000 | 148.4200000 | 208340 | |
| 2012-09-27 00:00:00 | 149.7700000 | 151.5600000 | 148.5700000 | 151.0500000 | 112350 | |
| 2012-09-28 00:00:00 | 151.5000000 | 152.7000000 | 149.9900000 | 152.6700000 | 315220 | |
| 2012-10-01 00:00:00 | 151.9900000 | 154.5000000 | 151.6700000 | 154.5000000 | 177190 | |
| 2012-10-02 00:00:00 | 154.5000000 | 155.0200000 | 153.0000000 | 154.5700000 | 174520 | |
| 2012-10-03 00:00:00 | 153.9000000 | 156.4200000 | 152.5100000 | 154.6200000 | 114910 | |
| 2012-10-04 00:00:00 | 154.0500000 | 155.4400000 | 154.0000000 | 154.3700000 | 127880 | |
| 2012-10-05 00:00:00 | 154.5600000 | 155.9900000 | 154.5000000 | 154.9100000 | 122600 | |
| 2012-10-08 00:00:00 | 154.9200000 | 156.0000000 | 152.5700000 | 155.1000000 | 90760 | |
| 2012-10-09 00:00:00 | 153.0300000 | 155.6000000 | 152.6100000 | 154.4300000 | 51210 | |
| 2012-10-10 00:00:00 | 154.0000000 | 155.1000000 | 153.1200000 | 154.7500000 | 44660 | |
| 2012-10-11 00:00:00 | 154.2200000 | 155.8100000 | 153.1800000 | 155.0900000 | 97690 | |
| 2012-10-12 00:00:00 | 155.9900000 | 156.0000000 | 153.0900000 | 154.5000000 | 283820 | |
| 2012-10-15 00:00:00 | 154.1300000 | 157.0000000 | 152.7300000 | 156.2900000 | 171830 | |
| 2012-10-16 00:00:00 | 156.5000000 | 157.3300000 | 155.5900000 | 156.2500000 | 81600 | |
| 2012-10-17 00:00:00 | 155.7200000 | 159.7200000 | 155.7100000 | 158.7000000 | 186190 | |
| 2012-10-18 00:00:00 | 158.6100000 | 159.9000000 | 156.1300000 | 158.5000000 | 351970 | |
| 2012-10-19 00:00:00 | 158.5000000 | 158.5000000 | 156.0000000 | 156.1200000 | 63120 | |
| 2012-10-22 00:00:00 | 156.5000000 | 158.1100000 | 154.7700000 | 156.3000000 | 126040 | |
| 2012-10-23 00:00:00 | 156.9800000 | 157.3900000 | 153.0800000 | 153.7500000 | 103520 | |
| 2012-10-24 00:00:00 | 154.5000000 | 156.7300000 | 153.0300000 | 155.0100000 | 134510 | |
| 2012-10-25 00:00:00 | 154.7800000 | 155.4400000 | 153.1000000 | 154.2000000 | 126640 | |
| 2012-10-26 00:00:00 | 154.0400000 | 155.3500000 | 153.9000000 | 154.5000000 | 135810 | |
| 2012-10-29 00:00:00 | 155.3200000 | 158.0000000 | 154.5300000 | 155.0100000 | 69650 | |
| 2012-10-30 00:00:00 | 156.0000000 | 157.0000000 | 154.5000000 | 155.4200000 | 62060 | |
| 2012-10-31 00:00:00 | 155.4200000 | 156.6800000 | 148.6000000 | 153.0000000 | 230550 | |
| 2012-11-01 00:00:00 | 152.4100000 | 156.2100000 | 150.3000000 | 155.7700000 | 200200 | |
| 2012-11-02 00:00:00 | 156.0500000 | 157.5500000 | 154.0000000 | 156.7400000 | 333490 | |
| 2012-11-06 00:00:00 | 156.7000000 | 158.0000000 | 155.4500000 | 155.5000000 | 57680 | |
| 2012-11-07 00:00:00 | 155.5200000 | 156.4500000 | 151.0000000 | 151.4100000 | 113090 | |
| 2012-11-08 00:00:00 | 151.9700000 | 153.8000000 | 150.5000000 | 153.2100000 | 121530 | |
| 2012-11-09 00:00:00 | 153.3900000 | 156.0000000 | 147.0100000 | 147.1300000 | 368400 | |
| 2012-11-12 00:00:00 | 147.9900000 | 150.0900000 | 144.2000000 | 148.6500000 | 713720 | |
| 2012-11-13 00:00:00 | 147.5000000 | 150.9700000 | 146.2200000 | 146.7100000 | 186720 | |
| 2012-11-14 00:00:00 | 147.9800000 | 147.9800000 | 142.0100000 | 142.5600000 | 302510 | |
| 2012-11-15 00:00:00 | 141.5800000 | 143.0000000 | 141.5100000 | 142.6000000 | 261870 | |
| 2012-11-16 00:00:00 | 142.9700000 | 147.5400000 | 142.9700000 | 143.7500000 | 233970 | |
| 2012-11-19 00:00:00 | 144.9900000 | 145.8000000 | 143.3300000 | 144.0000000 | 171240 | |
| 2012-11-20 00:00:00 | 144.2000000 | 144.4000000 | 140.9400000 | 141.0400000 | 252420 | |
| 2012-11-21 00:00:00 | 141.1000000 | 143.5800000 | 141.0000000 | 143.1000000 | 260160 | |
| 2012-11-22 00:00:00 | 143.0000000 | 145.5700000 | 142.0000000 | 142.0300000 | 186610 | |
| 2012-11-23 00:00:00 | 142.7900000 | 142.9700000 | 141.3300000 | 141.3600000 | 126950 | |
| 2012-11-26 00:00:00 | 141.8900000 | 142.3700000 | 137.7900000 | 139.5300000 | 165700 | |
| 2012-11-27 00:00:00 | 140.3500000 | 142.7500000 | 140.1000000 | 140.5100000 | 139890 | |
| 2012-11-28 00:00:00 | 140.0500000 | 142.1600000 | 138.3100000 | 138.3200000 | 137190 | |
| 2012-11-29 00:00:00 | 139.4500000 | 140.4400000 | 139.0000000 | 139.0000000 | 89090 | |
| 2012-11-30 00:00:00 | 138.9600000 | 141.0000000 | 137.5100000 | 140.7100000 | 156360 | |
| 2012-12-03 00:00:00 | 141.4100000 | 143.2300000 | 138.5100000 | 142.1200000 | 396350 | |
| 2012-12-04 00:00:00 | 142.5000000 | 143.2600000 | 141.8800000 | 142.0100000 | 236870 | |
| 2012-12-05 00:00:00 | 142.8800000 | 144.4400000 | 142.2000000 | 142.7600000 | 254100 | |
| 2012-12-06 00:00:00 | 142.8000000 | 143.6900000 | 142.8000000 | 142.8500000 | 115260 | |
| 2012-12-07 00:00:00 | 142.7500000 | 143.0000000 | 142.4000000 | 142.5900000 | 35840 | |
| 2012-12-10 00:00:00 | 142.4900000 | 143.2700000 | 141.6000000 | 141.8200000 | 107440 | |
| 2012-12-11 00:00:00 | 141.9100000 | 142.8000000 | 141.5000000 | 142.1500000 | 212170 | |
| 2012-12-12 00:00:00 | 142.2400000 | 146.6800000 | 142.2400000 | 146.4500000 | 328960 | |
| 2012-12-13 00:00:00 | 146.7500000 | 147.9100000 | 145.8200000 | 147.6900000 | 160100 | |
| 2012-12-14 00:00:00 | 147.6900000 | 149.3900000 | 147.6900000 | 148.6100000 | 187850 | |
| 2012-12-17 00:00:00 | 148.6900000 | 148.7000000 | 147.0200000 | 147.9400000 | 154110 | |
| 2012-12-18 00:00:00 | 148.4800000 | 149.7600000 | 146.0100000 | 147.2500000 | 630530 | |
| 2012-12-19 00:00:00 | 148.0000000 | 148.0000000 | 145.5000000 | 145.5100000 | 448580 | |
| 2012-12-20 00:00:00 | 145.5000000 | 146.7300000 | 144.6100000 | 146.5000000 | 145570 | |
| 2012-12-21 00:00:00 | 146.4000000 | 146.4000000 | 142.9000000 | 143.4300000 | 338020 | |
| 2012-12-24 00:00:00 | 143.2900000 | 143.8000000 | 142.6700000 | 143.0500000 | 240190 | |
| 2012-12-25 00:00:00 | 143.0000000 | 143.4400000 | 142.5000000 | 142.6600000 | 76980 | |
| 2012-12-26 00:00:00 | 142.5300000 | 144.3000000 | 142.2000000 | 143.6200000 | 1993750 | |
| 2012-12-27 00:00:00 | 143.7200000 | 143.9800000 | 141.9500000 | 142.2000000 | 128690 | |
| 2012-12-28 00:00:00 | 142.8000000 | 143.0300000 | 141.1700000 | 142.5000000 | 231400 | |
| 2013-01-08 00:00:00 | 144.9400000 | 147.5000000 | 143.7000000 | 143.7800000 | 115290 | |
| 2013-01-09 00:00:00 | 143.6400000 | 144.2200000 | 142.5200000 | 143.1000000 | 100830 | |
| 2013-01-10 00:00:00 | 143.0100000 | 144.1800000 | 142.0000000 | 142.4900000 | 374370 | |
| 2013-01-11 00:00:00 | 142.6100000 | 143.9800000 | 142.3000000 | 143.6000000 | 243250 | |
| 2013-01-14 00:00:00 | 143.6000000 | 143.9000000 | 143.4300000 | 143.8900000 | 203640 | |
| 2013-01-15 00:00:00 | 143.5000000 | 143.8900000 | 142.7300000 | 142.8800000 | 200910 | |
| 2013-01-16 00:00:00 | 143.5000000 | 143.5000000 | 142.1600000 | 142.5900000 | 210140 | |
| 2013-01-17 00:00:00 | 142.5000000 | 143.6200000 | 142.5000000 | 142.8300000 | 148600 | |
| 2013-01-18 00:00:00 | 143.5300000 | 143.5300000 | 142.5200000 | 142.8500000 | 485780 | |
| 2013-01-21 00:00:00 | 142.9800000 | 143.2900000 | 142.5500000 | 143.0800000 | 184900 | |
| 2013-01-22 00:00:00 | 143.5000000 | 147.4400000 | 141.0200000 | 142.8100000 | 194260 | |
| 2013-01-23 00:00:00 | 143.0000000 | 145.5400000 | 142.9000000 | 144.2000000 | 513630 | |
| 2013-01-24 00:00:00 | 143.7000000 | 144.3500000 | 143.3200000 | 143.5000000 | 143440 | |
| 2013-01-25 00:00:00 | 143.9700000 | 145.4500000 | 143.5000000 | 145.3900000 | 344070 | |
| 2013-01-28 00:00:00 | 145.3900000 | 145.9000000 | 144.6900000 | 145.2000000 | 89700 | |
| 2013-01-29 00:00:00 | 145.6600000 | 145.7000000 | 144.1700000 | 144.5000000 | 297440 | |
| 2013-01-30 00:00:00 | 144.9700000 | 146.8800000 | 144.5000000 | 145.2700000 | 482110 | |
| 2013-01-31 00:00:00 | 144.1700000 | 146.5400000 | 144.1700000 | 146.5100000 | 414430 | |
| 2013-02-01 00:00:00 | 146.5300000 | 146.7500000 | 145.6400000 | 146.1000000 | 210710 | |
| 2013-02-04 00:00:00 | 146.3400000 | 146.6700000 | 145.0000000 | 145.0000000 | 86980 | |
| 2013-02-05 00:00:00 | 144.9000000 | 145.9200000 | 144.0600000 | 144.2500000 | 160780 | |
| 2013-02-06 00:00:00 | 145.0500000 | 145.7900000 | 144.4500000 | 144.8900000 | 237790 | |
| 2013-02-07 00:00:00 | 145.7000000 | 145.7000000 | 143.2000000 | 143.5800000 | 245860 | |
| 2013-02-08 00:00:00 | 143.3700000 | 144.9000000 | 142.5000000 | 143.1700000 | 201370 | |
| 2013-02-11 00:00:00 | 143.5100000 | 144.1000000 | 142.9000000 | 143.1500000 | 180040 | |
| 2013-02-12 00:00:00 | 143.1500000 | 143.7500000 | 142.1000000 | 142.1100000 | 464090 | |
| 2013-02-13 00:00:00 | 142.9600000 | 144.9400000 | 142.5600000 | 143.5800000 | 122270 | |
| 2013-02-14 00:00:00 | 144.6900000 | 145.4400000 | 142.7600000 | 143.7200000 | 181880 | |
| 2013-02-15 00:00:00 | 143.7300000 | 144.9800000 | 142.6700000 | 144.0000000 | 137270 | |
| 2013-02-18 00:00:00 | 144.0000000 | 144.5500000 | 143.1500000 | 143.5400000 | 60920 | |
| 2013-02-19 00:00:00 | 143.8300000 | 144.1100000 | 142.7700000 | 142.9900000 | 125220 | |
| 2013-02-20 00:00:00 | 142.8400000 | 143.9200000 | 142.5700000 | 143.7300000 | 207720 | |
| 2013-02-21 00:00:00 | 142.5000000 | 142.8000000 | 140.8500000 | 141.6500000 | 192760 | |
| 2013-02-22 00:00:00 | 141.6500000 | 145.8700000 | 141.5300000 | 142.0000000 | 1188450 | |
| 2013-02-25 00:00:00 | 142.3900000 | 143.7000000 | 141.5500000 | 142.6900000 | 320360 | |
| 2013-02-26 00:00:00 | 141.7000000 | 142.2700000 | 141.6100000 | 142.0000000 | 52080 | |
| 2013-02-27 00:00:00 | 142.2600000 | 142.6400000 | 140.5000000 | 140.7700000 | 163390 | |
| 2013-02-28 00:00:00 | 142.6400000 | 142.6400000 | 137.5700000 | 137.7700000 | 429670 | |
| 2013-03-01 00:00:00 | 137.7800000 | 138.1600000 | 136.5000000 | 136.5000000 | 262440 | |
| 2013-03-04 00:00:00 | 137.0300000 | 137.0300000 | 134.7000000 | 135.3000000 | 283580 | |
| 2013-03-05 00:00:00 | 136.2800000 | 138.0000000 | 135.3500000 | 137.5000000 | 252660 | |
| 2013-03-06 00:00:00 | 137.9700000 | 139.4900000 | 137.8700000 | 138.9900000 | 166210 | |
| 2013-03-07 00:00:00 | 138.5100000 | 140.0000000 | 138.3800000 | 139.5000000 | 89670 | |
| 2013-03-11 00:00:00 | 139.7900000 | 141.5800000 | 139.7900000 | 140.8500000 | 257470 | |
| 2013-03-12 00:00:00 | 140.8900000 | 141.4500000 | 139.0100000 | 140.4600000 | 342110 | |
| 2013-03-13 00:00:00 | 140.4700000 | 141.3000000 | 139.9300000 | 140.6900000 | 443290 | |
| 2013-03-14 00:00:00 | 140.4100000 | 141.3900000 | 140.0700000 | 140.3500000 | 67430 | |
| 2013-03-15 00:00:00 | 140.9600000 | 141.8000000 | 140.0100000 | 140.2600000 | 185220 | |
| 2013-03-18 00:00:00 | 140.9900000 | 140.9900000 | 137.3000000 | 137.9000000 | 159280 | |
| 2013-03-19 00:00:00 | 138.5000000 | 138.9000000 | 135.1400000 | 135.1500000 | 206490 | |
| 2013-03-20 00:00:00 | 135.6100000 | 136.9000000 | 135.1500000 | 136.3100000 | 153510 | |
| 2013-03-21 00:00:00 | 136.7000000 | 139.5000000 | 136.0100000 | 136.7900000 | 244800 | |
| 2013-03-22 00:00:00 | 136.0000000 | 137.2900000 | 135.5700000 | 136.1700000 | 184640 | |
| 2013-03-25 00:00:00 | 137.0000000 | 137.2900000 | 132.8300000 | 134.7000000 | 401420 | |
| 2013-03-26 00:00:00 | 134.4000000 | 134.9000000 | 131.2000000 | 131.7000000 | 190090 | |
| 2013-03-27 00:00:00 | 132.8900000 | 132.9000000 | 129.9800000 | 130.6100000 | 439010 | |
| 2013-03-28 00:00:00 | 130.2100000 | 131.9300000 | 130.0000000 | 130.7000000 | 184590 | |
| 2013-03-29 00:00:00 | 131.6900000 | 131.7900000 | 130.7000000 | 131.6500000 | 46740 | |
| 2013-04-01 00:00:00 | 131.2100000 | 131.7000000 | 130.3100000 | 131.0000000 | 49880 | |
| 2013-04-02 00:00:00 | 131.0000000 | 131.7400000 | 130.6800000 | 131.0000000 | 59910 | |
| 2013-04-03 00:00:00 | 130.5600000 | 132.9900000 | 128.3000000 | 132.1800000 | 220340 | |
| 2013-04-04 00:00:00 | 131.0000000 | 132.6800000 | 131.0000000 | 131.6000000 | 218110 | |
| 2013-04-05 00:00:00 | 131.2700000 | 132.0000000 | 129.4900000 | 130.1300000 | 159460 | |
| 2013-04-08 00:00:00 | 131.3900000 | 131.3900000 | 130.5000000 | 130.7000000 | 102990 | |
| 2013-04-09 00:00:00 | 131.4000000 | 132.0100000 | 130.5500000 | 131.5000000 | 83450 | |
| 2013-04-10 00:00:00 | 132.0100000 | 132.3000000 | 131.5000000 | 131.9500000 | 88200 | |
| 2013-04-11 00:00:00 | 132.3000000 | 132.3900000 | 129.6100000 | 130.1900000 | 151200 | |
| 2013-04-12 00:00:00 | 130.5000000 | 130.5000000 | 127.5000000 | 127.6300000 | 187370 | |
| 2013-04-15 00:00:00 | 127.1100000 | 130.9000000 | 121.0100000 | 128.7000000 | 947520 | |
| 2013-04-16 00:00:00 | 129.4000000 | 131.9900000 | 128.0000000 | 130.7700000 | 770020 | |
| 2013-04-17 00:00:00 | 131.6000000 | 131.9600000 | 129.0000000 | 131.8000000 | 366500 | |
| 2013-04-18 00:00:00 | 130.5000000 | 135.5900000 | 130.5000000 | 134.3900000 | 496910 | |
| 2013-04-19 00:00:00 | 135.0000000 | 136.0000000 | 133.0400000 | 133.9000000 | 445840 | |
| 2013-04-22 00:00:00 | 133.9900000 | 137.0700000 | 133.9900000 | 134.5000000 | 760100 | |
| 2013-04-23 00:00:00 | 134.9300000 | 136.2200000 | 133.6100000 | 134.2000000 | 791270 | |
| 2013-04-24 00:00:00 | 126.6200000 | 130.1000000 | 120.8400000 | 129.7600000 | 1031500 | |
| 2013-04-25 00:00:00 | 129.8600000 | 130.7700000 | 125.0000000 | 129.0000000 | 388860 | |
| 2013-04-26 00:00:00 | 129.6100000 | 129.6200000 | 124.5000000 | 125.6500000 | 315180 | |
| 2013-04-29 00:00:00 | 125.9600000 | 126.9700000 | 122.2500000 | 122.7300000 | 226050 | |
| 2013-04-30 00:00:00 | 123.0000000 | 126.3900000 | 122.3400000 | 126.0000000 | 200920 | |
| 2013-05-02 00:00:00 | 125.7800000 | 128.0000000 | 125.1000000 | 127.9900000 | 67440 | |
| 2013-05-03 00:00:00 | 128.0000000 | 129.9000000 | 127.5900000 | 129.5000000 | 165190 | |
| 2013-05-06 00:00:00 | 129.5200000 | 130.5000000 | 127.0100000 | 129.3500000 | 111210 | |
| 2013-05-07 00:00:00 | 129.2000000 | 131.1100000 | 128.6000000 | 130.2000000 | 277150 | |
| 2013-05-08 00:00:00 | 131.0000000 | 131.0000000 | 128.2700000 | 130.2000000 | 88240 | |
| 2013-05-10 00:00:00 | 130.2300000 | 131.3900000 | 130.2300000 | 130.7200000 | 57030 | |
| 2013-05-13 00:00:00 | 130.1900000 | 130.5400000 | 128.2500000 | 129.5000000 | 93580 | |
| 2013-05-14 00:00:00 | 128.6800000 | 130.0000000 | 127.1000000 | 127.9800000 | 56210 | |
| 2013-05-15 00:00:00 | 128.8500000 | 132.0100000 | 127.5000000 | 128.5100000 | 234830 | |
| 2013-05-16 00:00:00 | 129.5100000 | 129.5200000 | 126.6000000 | 127.0000000 | 72320 | |
| 2013-05-17 00:00:00 | 127.6900000 | 129.0000000 | 126.2500000 | 128.1000000 | 115840 | |
| 2013-05-20 00:00:00 | 127.5600000 | 128.7500000 | 127.5500000 | 128.1200000 | 42880 | |
| 2013-05-21 00:00:00 | 127.7700000 | 128.7800000 | 126.9100000 | 128.0000000 | 52040 | |
| 2013-05-22 00:00:00 | 127.9800000 | 128.8800000 | 126.9600000 | 128.6900000 | 165260 | |
| 2013-05-23 00:00:00 | 127.2000000 | 127.7700000 | 126.1700000 | 126.8400000 | 110520 | |
| 2013-05-24 00:00:00 | 127.0000000 | 127.1100000 | 125.3100000 | 125.4500000 | 72520 | |
| 2013-05-27 00:00:00 | 126.0000000 | 126.0000000 | 125.2200000 | 125.6000000 | 6000 | |
| 2013-05-28 00:00:00 | 126.0400000 | 126.9500000 | 125.1100000 | 125.6500000 | 119090 | |
| 2013-05-29 00:00:00 | 125.6600000 | 125.6600000 | 123.1600000 | 123.1600000 | 99080 | |
| 2013-05-30 00:00:00 | 123.1100000 | 124.0000000 | 121.0000000 | 121.7000000 | 181360 | |
| 2013-05-31 00:00:00 | 122.3400000 | 122.4600000 | 121.0000000 | 121.6400000 | 128800 | |
| 2013-06-03 00:00:00 | 121.0000000 | 127.0000000 | 111.0000000 | 120.0300000 | 199260 | |
| 2013-06-04 00:00:00 | 120.8900000 | 122.7000000 | 120.5200000 | 121.7400000 | 78100 | |
| 2013-06-05 00:00:00 | 121.7400000 | 122.0000000 | 119.3100000 | 120.2200000 | 98960 | |
| 2013-06-06 00:00:00 | 120.0100000 | 120.6500000 | 119.0000000 | 119.1300000 | 121840 | |
| 2013-06-07 00:00:00 | 120.2700000 | 124.5000000 | 119.1300000 | 123.1500000 | 137890 | |
| 2013-06-10 00:00:00 | 123.0600000 | 125.0000000 | 122.5100000 | 123.8700000 | 119020 | |
| 2013-06-11 00:00:00 | 123.8700000 | 124.0200000 | 119.0000000 | 119.7900000 | 198990 | |
| 2013-06-13 00:00:00 | 118.9000000 | 118.9900000 | 110.5000000 | 112.7800000 | 1832500 | |
| 2013-06-14 00:00:00 | 113.0700000 | 113.8000000 | 110.2200000 | 112.5400000 | 769080 | |
| 2013-06-17 00:00:00 | 112.8000000 | 114.9800000 | 112.1000000 | 112.6100000 | 465600 | |
| 2013-06-18 00:00:00 | 112.5200000 | 114.8000000 | 111.0000000 | 114.1200000 | 552730 | |
| 2013-06-19 00:00:00 | 114.0000000 | 114.9000000 | 111.5000000 | 112.1900000 | 575720 | |
| 2013-06-20 00:00:00 | 111.0200000 | 113.7500000 | 110.5200000 | 113.0000000 | 503070 | |
| 2013-06-21 00:00:00 | 112.3600000 | 119.0000000 | 112.0000000 | 114.9800000 | 719670 | |
| 2013-06-24 00:00:00 | 114.3000000 | 118.9800000 | 114.0700000 | 115.0000000 | 442670 | |
| 2013-06-25 00:00:00 | 115.7200000 | 116.8300000 | 114.7400000 | 116.0000000 | 439630 | |
| 2013-06-26 00:00:00 | 116.0000000 | 119.9700000 | 115.2600000 | 117.6200000 | 421790 | |
| 2013-06-27 00:00:00 | 118.0400000 | 119.8900000 | 116.6100000 | 117.1900000 | 175700 | |
| 2013-06-28 00:00:00 | 117.3700000 | 117.7700000 | 117.0000000 | 117.5000000 | 326460 | |
| 2013-07-01 00:00:00 | 117.5100000 | 119.1600000 | 117.1700000 | 118.2500000 | 125000 | |
| 2013-07-02 00:00:00 | 118.3400000 | 119.4000000 | 118.2000000 | 118.5900000 | 205860 | |
| 2013-07-03 00:00:00 | 117.8000000 | 118.7900000 | 117.3900000 | 118.1500000 | 186940 | |
| 2013-07-04 00:00:00 | 118.1500000 | 118.8200000 | 117.0900000 | 118.1000000 | 194680 | |
| 2013-07-05 00:00:00 | 118.3700000 | 118.9500000 | 117.3800000 | 117.8800000 | 215400 | |
| 2013-07-08 00:00:00 | 117.8900000 | 118.4100000 | 117.4300000 | 117.9400000 | 113840 | |
| 2013-07-09 00:00:00 | 118.0000000 | 118.3700000 | 116.0500000 | 116.4400000 | 169240 | |
| 2013-07-10 00:00:00 | 116.8600000 | 117.3000000 | 115.0100000 | 115.8800000 | 107870 | |
| 2013-07-11 00:00:00 | 116.1000000 | 117.7900000 | 116.1000000 | 117.3200000 | 245830 | |
| 2013-07-12 00:00:00 | 117.9400000 | 119.1000000 | 117.0100000 | 118.7400000 | 385840 | |
| 2013-07-15 00:00:00 | 121.0700000 | 121.1000000 | 117.6100000 | 118.4700000 | 305580 | |
| 2013-07-16 00:00:00 | 118.2300000 | 118.9800000 | 117.2000000 | 118.1900000 | 378650 | |
| 2013-07-17 00:00:00 | 118.4500000 | 128.2700000 | 118.1800000 | 127.8300000 | 1068650 | |
| 2013-07-18 00:00:00 | 128.3900000 | 128.7000000 | 123.0700000 | 124.5700000 | 456940 | |
| 2013-07-19 00:00:00 | 124.5800000 | 126.9700000 | 123.1100000 | 124.3000000 | 623480 | |
| 2013-07-22 00:00:00 | 124.5300000 | 126.9500000 | 124.1400000 | 125.5300000 | 361500 | |
| 2013-07-23 00:00:00 | 125.2400000 | 126.2900000 | 124.2000000 | 125.0000000 | 215280 | |
| 2013-07-24 00:00:00 | 124.7200000 | 125.6100000 | 121.3000000 | 121.8700000 | 235870 | |
| 2013-07-25 00:00:00 | 121.2100000 | 122.4800000 | 118.1100000 | 118.8000000 | 522640 | |
| 2013-07-26 00:00:00 | 120.3900000 | 120.3900000 | 117.1100000 | 118.6100000 | 362070 | |
| 2013-07-29 00:00:00 | 118.5200000 | 120.2800000 | 118.0000000 | 120.1900000 | 243530 | |
| 2013-07-30 00:00:00 | 120.2800000 | 121.2200000 | 118.1700000 | 118.1800000 | 260880 | |
| 2013-07-31 00:00:00 | 118.4200000 | 119.3800000 | 117.5300000 | 117.8000000 | 216880 | |
| 2013-08-01 00:00:00 | 118.7500000 | 120.9500000 | 118.3900000 | 120.4000000 | 366030 | |
| 2013-08-02 00:00:00 | 120.7800000 | 121.9500000 | 119.3600000 | 119.3700000 | 430600 | |
| 2013-08-05 00:00:00 | 119.3100000 | 120.1000000 | 117.2100000 | 117.9700000 | 533680 | |
| 2013-08-06 00:00:00 | 118.0000000 | 118.5000000 | 117.0000000 | 117.0000000 | 257340 | |
| 2013-08-07 00:00:00 | 117.0000000 | 118.0000000 | 116.5000000 | 117.5200000 | 141870 | |
| 2013-08-08 00:00:00 | 117.8200000 | 118.4500000 | 116.6000000 | 118.1400000 | 237700 | |
| 2013-08-09 00:00:00 | 118.2000000 | 121.0900000 | 117.5900000 | 120.7700000 | 382000 | |
| 2013-08-12 00:00:00 | 120.5000000 | 121.9200000 | 120.1000000 | 121.4000000 | 220880 | |
| 2013-08-13 00:00:00 | 121.3000000 | 125.9800000 | 121.3000000 | 125.2300000 | 780450 | |
| 2013-08-14 00:00:00 | 125.4000000 | 127.5000000 | 125.2300000 | 126.8500000 | 576290 | |
| 2013-08-15 00:00:00 | 127.0200000 | 127.2000000 | 124.7700000 | 124.8700000 | 434410 | |
| 2013-08-16 00:00:00 | 124.9900000 | 126.1400000 | 123.1200000 | 124.4300000 | 202800 | |
| 2013-08-19 00:00:00 | 124.3500000 | 126.2000000 | 123.9000000 | 124.0000000 | 215400 | |
| 2013-08-20 00:00:00 | 123.8800000 | 125.0000000 | 122.1400000 | 124.6300000 | 122980 | |
| 2013-08-21 00:00:00 | 124.3900000 | 125.9000000 | 124.3900000 | 125.1000000 | 131650 | |
| 2013-08-22 00:00:00 | 125.7700000 | 128.8000000 | 124.8800000 | 128.6100000 | 1080520 | |
| 2013-08-23 00:00:00 | 128.8000000 | 133.4000000 | 128.5500000 | 132.2400000 | 1084420 | |
| 2013-08-26 00:00:00 | 129.9500000 | 131.9500000 | 127.8600000 | 129.5600000 | 450140 | |
| 2013-08-27 00:00:00 | 129.0000000 | 132.8900000 | 127.9500000 | 131.6000000 | 531350 | |
| 2013-08-28 00:00:00 | 131.0000000 | 133.0000000 | 128.2300000 | 132.2400000 | 316010 | |
| 2013-08-29 00:00:00 | 132.2000000 | 136.4800000 | 131.7100000 | 133.9900000 | 562870 | |
| 2013-08-30 00:00:00 | 134.3900000 | 136.6000000 | 130.9600000 | 135.5700000 | 744170 | |
| 2013-09-02 00:00:00 | 133.0000000 | 137.9200000 | 133.0000000 | 137.4400000 | 65320 | |
| 2013-09-03 00:00:00 | 137.4900000 | 138.5000000 | 136.4700000 | 137.4700000 | 149160 | |
| 2013-09-04 00:00:00 | 137.7400000 | 139.8800000 | 137.1900000 | 139.8000000 | 356200 | |
| 2013-09-05 00:00:00 | 139.8900000 | 142.1200000 | 139.6100000 | 141.8600000 | 495490 | |
| 2013-09-06 00:00:00 | 142.0000000 | 144.0000000 | 139.8900000 | 141.5400000 | 500920 | |
| 2013-09-09 00:00:00 | 142.3700000 | 145.0000000 | 142.1200000 | 144.1000000 | 389920 | |
| 2013-09-10 00:00:00 | 144.2500000 | 144.9900000 | 140.5600000 | 142.0100000 | 429480 | |
| 2013-09-11 00:00:00 | 142.1000000 | 144.2000000 | 139.9000000 | 142.0000000 | 302410 | |
| 2013-09-12 00:00:00 | 142.0200000 | 142.9400000 | 141.4700000 | 141.5400000 | 81560 | |
| 2013-09-13 00:00:00 | 142.7800000 | 143.0000000 | 141.5000000 | 142.3800000 | 435980 | |
| 2013-09-16 00:00:00 | 142.5500000 | 143.9700000 | 139.1000000 | 143.2000000 | 289210 | |
| 2013-09-17 00:00:00 | 142.5800000 | 142.9900000 | 141.5000000 | 141.7400000 | 177670 | |
| 2013-09-18 00:00:00 | 141.7000000 | 142.8500000 | 141.5000000 | 141.7100000 | 321480 | |
| 2013-09-19 00:00:00 | 143.1700000 | 144.8900000 | 141.8800000 | 142.2400000 | 309070 | |
| 2013-09-20 00:00:00 | 142.2000000 | 142.4700000 | 139.6100000 | 139.6100000 | 166060 | |
| 2013-09-23 00:00:00 | 139.9700000 | 141.0000000 | 136.7000000 | 138.9800000 | 387990 | |
| 2013-09-24 00:00:00 | 139.0000000 | 140.3600000 | 138.8700000 | 140.3600000 | 159690 | |
| 2013-09-25 00:00:00 | 140.3900000 | 140.7900000 | 139.5000000 | 140.5200000 | 369820 | |
| 2013-09-26 00:00:00 | 140.2700000 | 141.2500000 | 139.6500000 | 141.2500000 | 177860 | |
| 2013-09-27 00:00:00 | 141.1900000 | 142.6800000 | 140.7200000 | 142.0100000 | 704740 | |
| 2013-09-30 00:00:00 | 142.0000000 | 142.7500000 | 141.2400000 | 141.5800000 | 246740 | |
| 2013-10-01 00:00:00 | 143.0000000 | 144.1700000 | 141.8500000 | 143.9900000 | 430620 | |
| 2013-10-02 00:00:00 | 144.0500000 | 144.7500000 | 142.7100000 | 143.1500000 | 553810 | |
| 2013-10-03 00:00:00 | 143.2400000 | 144.0600000 | 142.7000000 | 142.8400000 | 656010 | |
| 2013-10-04 00:00:00 | 142.5500000 | 144.2300000 | 142.5500000 | 144.0000000 | 284980 | |
| 2013-10-07 00:00:00 | 144.1600000 | 144.2900000 | 143.2200000 | 143.9900000 | 338120 | |
| 2013-10-08 00:00:00 | 144.2000000 | 145.6300000 | 143.8100000 | 145.5900000 | 577050 | |
| 2013-10-09 00:00:00 | 145.3500000 | 146.8000000 | 144.8100000 | 146.1300000 | 323700 | |
| 2013-10-10 00:00:00 | 146.2400000 | 146.7500000 | 145.5000000 | 145.6500000 | 204650 | |
| 2013-10-11 00:00:00 | 146.2000000 | 159.4000000 | 144.3100000 | 147.0700000 | 542030 | |
| 2013-10-14 00:00:00 | 147.2400000 | 148.5800000 | 146.2400000 | 147.0900000 | 299210 | |
| 2013-10-15 00:00:00 | 148.5000000 | 149.9500000 | 148.2500000 | 149.1100000 | 359310 | |
| 2013-10-16 00:00:00 | 149.0400000 | 149.4100000 | 148.4100000 | 148.5300000 | 186290 | |
| 2013-10-17 00:00:00 | 149.0000000 | 150.0600000 | 147.2000000 | 147.2500000 | 425510 | |
| 2013-10-18 00:00:00 | 147.5400000 | 148.2500000 | 146.8000000 | 147.4400000 | 171050 | |
| 2013-10-21 00:00:00 | 148.0000000 | 148.0000000 | 146.5100000 | 147.1600000 | 172110 | |
| 2013-10-22 00:00:00 | 147.3500000 | 148.1300000 | 147.0000000 | 147.7500000 | 280080 | |
| 2013-10-23 00:00:00 | 147.1100000 | 148.1000000 | 143.7600000 | 144.0200000 | 436120 | |
| 2013-10-24 00:00:00 | 144.4300000 | 145.1900000 | 143.7500000 | 144.1400000 | 312320 | |
| 2013-10-25 00:00:00 | 144.0100000 | 146.6800000 | 143.7000000 | 145.3700000 | 282780 | |
| 2013-10-28 00:00:00 | 146.0800000 | 147.3800000 | 146.0800000 | 146.3500000 | 189520 | |
| 2013-10-29 00:00:00 | 146.3500000 | 146.5400000 | 145.1000000 | 145.4100000 | 179920 | |
| 2013-10-30 00:00:00 | 145.9600000 | 146.9000000 | 145.5000000 | 145.9000000 | 196430 | |
| 2013-10-31 00:00:00 | 145.1800000 | 145.7000000 | 143.9800000 | 145.0200000 | 242840 | |
| 2013-11-01 00:00:00 | 145.0400000 | 146.4500000 | 145.0000000 | 145.9300000 | 157680 | |
| 2013-11-05 00:00:00 | 144.0300000 | 146.9000000 | 144.0200000 | 145.8400000 | 258210 | |
| 2013-11-06 00:00:00 | 145.9600000 | 146.7500000 | 145.1100000 | 146.7500000 | 305760 | |
| 2013-11-07 00:00:00 | 146.5600000 | 148.8900000 | 145.5100000 | 148.2800000 | 397810 | |
| 2013-11-08 00:00:00 | 147.8000000 | 148.9000000 | 147.0000000 | 148.2500000 | 426940 | |
| 2013-11-11 00:00:00 | 149.0000000 | 149.4500000 | 148.0000000 | 149.0000000 | 97750 | |
| 2013-11-12 00:00:00 | 148.3000000 | 149.4400000 | 146.7600000 | 148.5000000 | 295770 | |
| 2013-11-13 00:00:00 | 147.8400000 | 148.9900000 | 146.9000000 | 147.3600000 | 186500 | |
| 2013-11-14 00:00:00 | 147.2100000 | 149.1700000 | 146.6100000 | 149.1700000 | 180370 | |
| 2013-11-15 00:00:00 | 149.2400000 | 149.9800000 | 148.4300000 | 148.7400000 | 206930 | |
| 2013-11-18 00:00:00 | 149.2600000 | 149.2600000 | 146.8600000 | 148.2000000 | 150400 | |
| 2013-11-19 00:00:00 | 148.5500000 | 149.2700000 | 147.8000000 | 148.1000000 | 188670 | |
| 2013-11-20 00:00:00 | 147.9900000 | 149.5000000 | 147.8200000 | 148.2600000 | 208900 | |
| 2013-11-21 00:00:00 | 147.8000000 | 150.0100000 | 146.7900000 | 147.1200000 | 306740 | |
| 2013-11-22 00:00:00 | 148.3000000 | 149.0000000 | 148.0400000 | 148.6300000 | 193300 | |
| 2013-11-25 00:00:00 | 148.7900000 | 149.1300000 | 147.4000000 | 147.8000000 | 372250 | |
| 2013-11-26 00:00:00 | 147.8000000 | 148.6900000 | 147.2500000 | 148.1600000 | 375250 | |
| 2013-11-27 00:00:00 | 148.0500000 | 148.4400000 | 147.4900000 | 147.4900000 | 182230 | |
| 2013-11-28 00:00:00 | 148.1700000 | 148.3500000 | 147.5600000 | 147.6100000 | 154570 | |
| 2013-11-29 00:00:00 | 147.6400000 | 148.6600000 | 147.2800000 | 148.2600000 | 276140 | |
| 2013-12-02 00:00:00 | 148.2700000 | 149.2800000 | 147.9000000 | 148.3300000 | 256670 | |
| 2013-12-03 00:00:00 | 148.0000000 | 150.0000000 | 147.9900000 | 149.2700000 | 317300 | |
| 2013-12-04 00:00:00 | 149.2400000 | 150.9900000 | 148.6200000 | 148.9900000 | 253210 | |
| 2013-12-05 00:00:00 | 148.6300000 | 149.4900000 | 147.7500000 | 147.7500000 | 134150 | |
| 2013-12-06 00:00:00 | 147.7400000 | 149.2000000 | 147.1200000 | 148.3900000 | 199120 | |
| 2013-12-09 00:00:00 | 148.4500000 | 148.4500000 | 147.0500000 | 147.7700000 | 154560 | |
| 2013-12-10 00:00:00 | 148.3200000 | 148.3900000 | 146.5100000 | 147.1000000 | 237740 | |
| 2013-12-11 00:00:00 | 146.7100000 | 147.1000000 | 146.0700000 | 146.1800000 | 160290 | |
| 2013-12-12 00:00:00 | 146.0800000 | 146.0800000 | 144.4300000 | 145.3800000 | 169490 | |
| 2013-12-13 00:00:00 | 146.1000000 | 146.8600000 | 143.0000000 | 143.2400000 | 297270 | |
| 2013-12-16 00:00:00 | 143.8300000 | 145.2700000 | 143.0200000 | 143.4400000 | 257590 | |
| 2013-12-17 00:00:00 | 143.7200000 | 144.4400000 | 143.3000000 | 143.9800000 | 342150 | |
| 2013-12-18 00:00:00 | 143.9300000 | 146.2000000 | 136.0700000 | 146.0000000 | 472180 | |
| 2013-12-19 00:00:00 | 146.4000000 | 147.3600000 | 146.3100000 | 147.2000000 | 244040 | |
| 2013-12-20 00:00:00 | 147.2800000 | 147.4200000 | 145.2100000 | 145.8000000 | 248910 | |
| 2013-12-23 00:00:00 | 146.2700000 | 149.9000000 | 146.2000000 | 148.9000000 | 910910 | |
| 2013-12-24 00:00:00 | 149.2700000 | 149.3900000 | 147.4600000 | 148.1100000 | 253620 | |
| 2013-12-25 00:00:00 | 148.0100000 | 148.4900000 | 146.9600000 | 147.1400000 | 115650 | |
| 2013-12-26 00:00:00 | 146.5200000 | 148.5000000 | 146.5200000 | 147.8200000 | 128850 | |
| 2013-12-27 00:00:00 | 147.9400000 | 148.4900000 | 147.2500000 | 147.3600000 | 222530 | |
| 2013-12-30 00:00:00 | 147.3600000 | 148.0000000 | 147.3000000 | 147.6100000 | 150070 | |
| 2014-01-06 00:00:00 | 146.8400000 | 147.9500000 | 146.4000000 | 147.7900000 | 89140 | |
| 2014-01-08 00:00:00 | 147.8500000 | 148.7100000 | 147.7000000 | 148.3900000 | 51010 | |
| 2014-01-09 00:00:00 | 148.0100000 | 148.5000000 | 146.6800000 | 146.7900000 | 171960 | |
| 2014-01-10 00:00:00 | 147.0000000 | 147.9000000 | 146.4200000 | 146.7800000 | 133450 | |
| 2014-01-13 00:00:00 | 146.3700000 | 147.7700000 | 146.3700000 | 147.4100000 | 101790 | |
| 2014-01-14 00:00:00 | 147.0000000 | 147.5500000 | 146.2100000 | 147.1800000 | 127140 | |
| 2014-01-15 00:00:00 | 147.4900000 | 148.1500000 | 146.1300000 | 146.6400000 | 187140 | |
| 2014-01-16 00:00:00 | 147.0600000 | 147.4700000 | 146.5000000 | 146.6800000 | 54060 | |
| 2014-01-17 00:00:00 | 146.8500000 | 147.4100000 | 146.4200000 | 146.4500000 | 28300 | |
| 2014-01-20 00:00:00 | 146.1000000 | 148.4700000 | 146.0000000 | 148.0000000 | 204650 | |
| 2014-01-21 00:00:00 | 148.5000000 | 148.5000000 | 147.5700000 | 148.1600000 | 87170 | |
| 2014-01-22 00:00:00 | 147.7000000 | 148.2900000 | 146.4000000 | 147.0000000 | 186710 | |
| 2014-01-23 00:00:00 | 147.7800000 | 148.7500000 | 146.6400000 | 146.8900000 | 145920 | |
| 2014-01-24 00:00:00 | 146.1200000 | 147.8800000 | 145.8800000 | 146.9300000 | 76590 | |
| 2014-01-27 00:00:00 | 146.0000000 | 147.3800000 | 143.4300000 | 143.4900000 | 162660 | |
| 2014-01-28 00:00:00 | 143.6600000 | 144.3700000 | 141.2200000 | 141.8400000 | 260770 | |
| 2014-01-29 00:00:00 | 142.2300000 | 145.2000000 | 142.2300000 | 143.2700000 | 296770 | |
| 2014-01-30 00:00:00 | 144.0100000 | 144.2100000 | 140.0300000 | 141.6400000 | 292000 | |
| 2014-01-31 00:00:00 | 141.8500000 | 142.1700000 | 140.5800000 | 141.3700000 | 102310 | |
| 2014-02-03 00:00:00 | 142.3900000 | 143.1900000 | 139.3700000 | 139.4500000 | 181910 | |
| 2014-02-04 00:00:00 | 139.1100000 | 141.3800000 | 136.1900000 | 141.2600000 | 636690 | |
| 2014-02-05 00:00:00 | 141.5000000 | 142.2000000 | 138.5300000 | 142.1800000 | 375650 | |
| 2014-02-06 00:00:00 | 142.3800000 | 142.7500000 | 140.8900000 | 141.7900000 | 261520 | |
| 2014-02-07 00:00:00 | 142.1800000 | 144.2500000 | 141.4400000 | 143.9100000 | 307420 | |
| 2014-02-10 00:00:00 | 144.2700000 | 146.4500000 | 143.6000000 | 145.2500000 | 395550 | |
| 2014-02-11 00:00:00 | 145.7700000 | 146.7000000 | 145.0600000 | 146.5200000 | 149810 | |
| 2014-02-12 00:00:00 | 147.4300000 | 148.4800000 | 146.2200000 | 147.4700000 | 269210 | |
| 2014-02-13 00:00:00 | 147.4000000 | 147.7100000 | 144.7900000 | 146.0000000 | 1009690 | |
| 2014-02-14 00:00:00 | 146.1300000 | 146.9700000 | 145.9300000 | 146.6000000 | 207650 | |
| 2014-02-17 00:00:00 | 146.7700000 | 148.2100000 | 146.5100000 | 146.5100000 | 133240 | |
| 2014-02-18 00:00:00 | 147.1200000 | 147.1300000 | 145.0000000 | 145.2400000 | 385260 | |
| 2014-02-19 00:00:00 | 145.9800000 | 147.5000000 | 145.3100000 | 147.5000000 | 227320 | |
| 2014-02-20 00:00:00 | 146.8000000 | 147.4000000 | 144.7600000 | 145.6800000 | 871770 | |
| 2014-02-21 00:00:00 | 145.7500000 | 146.8100000 | 145.6100000 | 146.8100000 | 219350 | |
| 2014-02-24 00:00:00 | 147.1900000 | 148.1900000 | 145.7800000 | 146.8800000 | 202470 | |
| 2014-02-25 00:00:00 | 147.2800000 | 147.4800000 | 145.1600000 | 145.3800000 | 114040 | |
| 2014-02-26 00:00:00 | 145.8700000 | 146.9200000 | 145.0000000 | 146.0800000 | 84400 | |
| 2014-02-27 00:00:00 | 146.3000000 | 146.7600000 | 141.4100000 | 144.9000000 | 259040 | |
| 2014-02-28 00:00:00 | 143.7700000 | 144.5200000 | 141.0000000 | 142.7300000 | 165790 | |
| 2014-03-03 00:00:00 | 137.0000000 | 139.0000000 | 128.5000000 | 129.5000000 | 765090 | |
| 2014-03-04 00:00:00 | 129.9900000 | 140.0000000 | 129.9900000 | 139.3100000 | 529990 | |
| 2014-03-05 00:00:00 | 140.0000000 | 141.0500000 | 136.6900000 | 139.8600000 | 198980 | |
| 2014-03-06 00:00:00 | 140.9500000 | 142.5000000 | 136.4300000 | 138.2000000 | 323360 | |
| 2014-03-07 00:00:00 | 139.5000000 | 142.0000000 | 136.7400000 | 140.5400000 | 136740 | |
| 2014-03-11 00:00:00 | 141.4300000 | 143.0000000 | 138.1200000 | 141.7000000 | 368080 | |
| 2014-03-12 00:00:00 | 141.3000000 | 145.0000000 | 137.8300000 | 138.2600000 | 1221560 | |
| 2014-03-13 00:00:00 | 139.7600000 | 139.9000000 | 135.0600000 | 135.3100000 | 327720 | |
| 2014-03-14 00:00:00 | 135.0100000 | 135.5900000 | 132.0700000 | 134.1800000 | 529210 | |
| 2014-03-17 00:00:00 | 135.7700000 | 138.2000000 | 134.1200000 | 134.1200000 | 265700 | |
| 2014-03-18 00:00:00 | 134.9800000 | 137.8500000 | 134.7500000 | 137.6000000 | 264850 | |
| 2014-03-19 00:00:00 | 137.0000000 | 138.8000000 | 133.5800000 | 135.8000000 | 267990 | |
| 2014-03-20 00:00:00 | 136.5000000 | 138.1000000 | 134.5000000 | 135.4100000 | 92550 | |
| 2014-03-21 00:00:00 | 134.5600000 | 134.9900000 | 132.9000000 | 133.5800000 | 538640 | |
| 2014-03-24 00:00:00 | 134.4400000 | 135.7100000 | 134.0000000 | 135.0400000 | 298780 | |
| 2014-03-25 00:00:00 | 134.8800000 | 137.3900000 | 133.9900000 | 136.7900000 | 245010 | |
| 2014-03-26 00:00:00 | 136.9000000 | 139.8000000 | 136.1100000 | 137.6100000 | 101350 | |
| 2014-03-27 00:00:00 | 137.0800000 | 144.9900000 | 136.7400000 | 139.6100000 | 1191780 | |
| 2014-03-28 00:00:00 | 140.3900000 | 145.2100000 | 140.3900000 | 145.1400000 | 892710 | |
| 2014-03-31 00:00:00 | 145.5000000 | 145.8900000 | 143.0800000 | 143.9600000 | 97470 | |
| 2014-04-01 00:00:00 | 144.3000000 | 147.7700000 | 143.1000000 | 143.2000000 | 143120 | |
| 2014-04-02 00:00:00 | 142.1000000 | 144.7000000 | 140.5000000 | 141.4700000 | 132520 | |
| 2014-04-03 00:00:00 | 142.2700000 | 142.8800000 | 140.0800000 | 140.7500000 | 90080 | |
| 2014-04-04 00:00:00 | 141.0000000 | 142.5000000 | 140.1100000 | 142.4800000 | 72130 | |
| 2014-04-07 00:00:00 | 142.0000000 | 142.9800000 | 137.0800000 | 137.6100000 | 239820 | |
| 2014-04-08 00:00:00 | 138.3800000 | 140.0000000 | 136.1100000 | 139.6200000 | 127120 | |
| 2014-04-09 00:00:00 | 139.9900000 | 142.9800000 | 139.4000000 | 142.9800000 | 58860 | |
| 2014-04-10 00:00:00 | 142.9500000 | 145.0000000 | 142.2500000 | 143.6500000 | 104920 | |
| 2014-04-11 00:00:00 | 142.6000000 | 142.9300000 | 140.8100000 | 142.8500000 | 105290 | |
| 2014-04-14 00:00:00 | 141.8200000 | 144.3900000 | 141.0000000 | 142.5000000 | 149430 | |
| 2014-04-15 00:00:00 | 142.9000000 | 144.5000000 | 140.2200000 | 142.7900000 | 386820 | |
| 2014-04-16 00:00:00 | 142.0000000 | 144.3900000 | 141.0300000 | 142.8000000 | 258430 | |
| 2014-04-17 00:00:00 | 142.7400000 | 142.8000000 | 140.2000000 | 140.6100000 | 130950 | |
| 2014-04-18 00:00:00 | 141.7900000 | 145.0200000 | 141.2100000 | 141.3400000 | 277700 | |
| 2014-04-21 00:00:00 | 141.2700000 | 143.4700000 | 141.1300000 | 142.0000000 | 57180 | |
| 2014-04-22 00:00:00 | 141.8800000 | 142.9800000 | 141.1000000 | 141.5100000 | 105320 | |
| 2014-04-23 00:00:00 | 141.7400000 | 142.4600000 | 141.0000000 | 141.0000000 | 59960 | |
| 2014-04-24 00:00:00 | 141.1200000 | 142.5400000 | 138.0300000 | 138.7000000 | 139120 | |
| 2014-04-25 00:00:00 | 138.2000000 | 138.3000000 | 135.0000000 | 135.3900000 | 238130 | |
| 2014-04-28 00:00:00 | 135.1700000 | 136.7400000 | 134.4000000 | 135.2500000 | 650320 | |
| 2014-04-29 00:00:00 | 136.0000000 | 136.8800000 | 133.3500000 | 133.8600000 | 194210 | |
| 2014-04-30 00:00:00 | 134.7900000 | 141.6800000 | 133.0400000 | 138.5200000 | 443710 | |
| 2014-05-02 00:00:00 | 137.6200000 | 139.7000000 | 136.3600000 | 138.8100000 | 31810 | |
| 2014-05-05 00:00:00 | 137.7100000 | 138.6200000 | 137.6600000 | 138.5800000 | 61820 | |
| 2014-05-06 00:00:00 | 137.5200000 | 139.2600000 | 136.7500000 | 137.7500000 | 339530 | |
| 2014-05-07 00:00:00 | 137.1000000 | 139.8500000 | 136.6200000 | 139.5900000 | 316440 | |
| 2014-05-08 00:00:00 | 139.5300000 | 141.1000000 | 139.5200000 | 140.1900000 | 234510 | |
| 2014-05-12 00:00:00 | 141.2700000 | 141.7000000 | 139.6000000 | 139.6000000 | 220540 | |
| 2014-05-13 00:00:00 | 139.8200000 | 142.3000000 | 139.8000000 | 140.8900000 | 313970 | |
| 2014-05-14 00:00:00 | 141.0400000 | 142.3900000 | 140.5400000 | 141.9200000 | 153700 | |
| 2014-05-15 00:00:00 | 141.4800000 | 142.3800000 | 140.6200000 | 141.3000000 | 69250 | |
| 2014-05-16 00:00:00 | 141.3000000 | 143.0000000 | 140.7400000 | 141.5000000 | 121740 | |
| 2014-05-19 00:00:00 | 141.7500000 | 142.8100000 | 141.5100000 | 142.2600000 | 128560 | |
| 2014-05-20 00:00:00 | 142.2600000 | 143.9600000 | 141.7000000 | 142.8200000 | 169640 | |
| 2014-05-21 00:00:00 | 142.9600000 | 143.0000000 | 141.0200000 | 141.9000000 | 387830 | |
| 2014-05-22 00:00:00 | 142.5300000 | 142.5500000 | 140.6100000 | 140.7000000 | 153900 | |
| 2014-05-23 00:00:00 | 140.8800000 | 141.5000000 | 140.0000000 | 140.1500000 | 114470 | |
| 2014-05-26 00:00:00 | 140.6400000 | 141.1800000 | 140.0200000 | 140.5800000 | 139060 | |
| 2014-05-27 00:00:00 | 141.1000000 | 141.1000000 | 139.0000000 | 139.1500000 | 138770 | |
| 2014-05-28 00:00:00 | 139.6100000 | 141.4000000 | 139.0100000 | 140.1300000 | 199750 | |
| 2014-05-29 00:00:00 | 141.0000000 | 141.0000000 | 139.5200000 | 140.0300000 | 218310 | |
| 2014-05-30 00:00:00 | 140.1100000 | 141.4900000 | 139.8400000 | 140.2400000 | 160520 | |
| 2014-06-02 00:00:00 | 140.0400000 | 142.6300000 | 139.8500000 | 142.0000000 | 501000 | |
| 2014-06-03 00:00:00 | 142.1800000 | 147.9000000 | 142.0100000 | 146.5100000 | 478090 | |
| 2014-06-04 00:00:00 | 146.7400000 | 150.0100000 | 146.5000000 | 150.0100000 | 424530 | |
| 2014-06-05 00:00:00 | 150.5400000 | 151.5000000 | 144.0000000 | 148.3600000 | 281490 | |
| 2014-06-06 00:00:00 | 148.5200000 | 149.5000000 | 148.0000000 | 148.4700000 | 58560 | |
| 2014-06-09 00:00:00 | 148.0700000 | 149.4900000 | 145.5300000 | 148.9200000 | 175470 | |
| 2014-06-10 00:00:00 | 148.8400000 | 149.7000000 | 148.0200000 | 149.1100000 | 52330 | |
| 2014-06-11 00:00:00 | 149.0100000 | 154.9900000 | 148.9000000 | 152.5000000 | 174280 | |
| 2014-06-16 00:00:00 | 152.7700000 | 153.2500000 | 151.1800000 | 153.0000000 | 164510 | |
| 2014-06-17 00:00:00 | 153.3900000 | 156.9900000 | 153.3900000 | 155.5000000 | 142320 | |
| 2014-06-18 00:00:00 | 155.9900000 | 157.5000000 | 154.3700000 | 156.6900000 | 230500 | |
| 2014-06-19 00:00:00 | 156.0000000 | 157.5000000 | 152.6300000 | 153.5000000 | 356430 | |
| 2014-06-20 00:00:00 | 149.1100000 | 151.8500000 | 148.2100000 | 150.6100000 | 444500 | |
| 2014-06-23 00:00:00 | 149.8000000 | 152.8800000 | 148.3000000 | 151.5900000 | 159190 | |
| 2014-06-24 00:00:00 | 150.7400000 | 152.2500000 | 150.4600000 | 151.1800000 | 80660 | |
| 2014-06-25 00:00:00 | 151.0000000 | 152.9900000 | 149.0100000 | 149.2300000 | 98790 | |
| 2014-06-26 00:00:00 | 149.9500000 | 150.7000000 | 146.0200000 | 147.0000000 | 233450 | |
| 2014-06-27 00:00:00 | 146.7100000 | 148.9000000 | 146.5100000 | 147.7500000 | 92900 | |
| 2014-06-30 00:00:00 | 148.7300000 | 150.5000000 | 147.9800000 | 150.5000000 | 193680 | |
| 2014-07-01 00:00:00 | 150.5000000 | 151.6000000 | 148.5300000 | 149.8500000 | 128760 | |
| 2014-07-02 00:00:00 | 150.3900000 | 151.8800000 | 149.6000000 | 151.4100000 | 140100 | |
| 2014-07-03 00:00:00 | 151.3400000 | 152.3400000 | 148.6900000 | 148.6900000 | 182050 | |
| 2014-07-04 00:00:00 | 148.9000000 | 150.9900000 | 148.8000000 | 148.8500000 | 99400 | |
| 2014-07-07 00:00:00 | 150.8500000 | 152.2900000 | 149.0100000 | 151.6000000 | 63960 | |
| 2014-07-08 00:00:00 | 151.8000000 | 152.8000000 | 150.7000000 | 151.5800000 | 75290 | |
| 2014-07-09 00:00:00 | 151.2500000 | 151.8000000 | 147.0500000 | 147.7900000 | 116760 | |
| 2014-07-10 00:00:00 | 147.9000000 | 148.9900000 | 142.5100000 | 143.1500000 | 440120 | |
| 2014-07-11 00:00:00 | 143.5000000 | 145.6900000 | 142.5400000 | 144.5000000 | 65760 | |
| 2014-07-14 00:00:00 | 144.9700000 | 145.2800000 | 143.0000000 | 143.7800000 | 104130 | |
| 2014-07-15 00:00:00 | 143.4800000 | 144.6400000 | 142.1400000 | 142.7500000 | 83770 | |
| 2014-07-16 00:00:00 | 142.6100000 | 143.2400000 | 141.8500000 | 142.0000000 | 184950 | |
| 2014-07-17 00:00:00 | 141.6100000 | 141.8600000 | 139.0300000 | 139.7300000 | 78840 | |
| 2014-07-18 00:00:00 | 138.8800000 | 140.8700000 | 138.1400000 | 139.7000000 | 145780 | |
| 2014-07-21 00:00:00 | 139.7400000 | 140.5800000 | 138.0700000 | 138.2100000 | 227570 | |
| 2014-07-22 00:00:00 | 138.3300000 | 139.6300000 | 136.5100000 | 137.0000000 | 287340 | |
| 2014-07-23 00:00:00 | 137.4700000 | 138.2900000 | 136.0100000 | 136.4600000 | 112640 | |
| 2014-07-24 00:00:00 | 136.3600000 | 137.2500000 | 136.0200000 | 136.8300000 | 39360 | |
| 2014-07-25 00:00:00 | 136.0500000 | 138.4900000 | 134.3700000 | 135.0000000 | 155530 | |
| 2014-07-28 00:00:00 | 134.9500000 | 135.5800000 | 133.0600000 | 133.3200000 | 144970 | |
| 2014-07-29 00:00:00 | 133.5500000 | 134.1800000 | 131.1500000 | 132.7400000 | 160910 | |
| 2014-07-30 00:00:00 | 132.2300000 | 135.4900000 | 131.6600000 | 133.5500000 | 162690 | |
| 2014-07-31 00:00:00 | 133.1400000 | 134.6800000 | 132.5500000 | 133.0900000 | 129550 | |
| 2014-08-01 00:00:00 | 132.6200000 | 133.1100000 | 132.0000000 | 133.1100000 | 101710 | |
| 2014-08-04 00:00:00 | 133.2700000 | 133.8900000 | 131.7900000 | 132.5400000 | 120510 | |
| 2014-08-05 00:00:00 | 132.9700000 | 133.2700000 | 131.5000000 | 132.0000000 | 113560 | |
| 2014-08-06 00:00:00 | 132.0000000 | 132.0000000 | 129.1200000 | 129.2300000 | 298300 | |
| 2014-08-07 00:00:00 | 129.1100000 | 131.0100000 | 128.0500000 | 129.2000000 | 224190 | |
| 2014-08-08 00:00:00 | 129.2100000 | 131.4800000 | 129.0700000 | 129.9900000 | 143820 | |
| 2014-08-11 00:00:00 | 130.8300000 | 137.8700000 | 130.0000000 | 134.7600000 | 417830 | |
| 2014-08-12 00:00:00 | 135.3800000 | 141.1900000 | 134.5500000 | 138.2200000 | 658760 | |
| 2014-08-13 00:00:00 | 138.0000000 | 140.5000000 | 136.0600000 | 140.1900000 | 145770 | |
| 2014-08-14 00:00:00 | 140.5000000 | 141.0500000 | 138.7100000 | 140.2800000 | 195680 | |
| 2014-08-15 00:00:00 | 141.1000000 | 141.4700000 | 139.5000000 | 140.7300000 | 67410 | |
| 2014-08-18 00:00:00 | 140.9200000 | 141.1400000 | 140.2100000 | 140.6100000 | 87610 | |
| 2014-08-19 00:00:00 | 140.9200000 | 143.5000000 | 140.5000000 | 142.4000000 | 165620 | |
| 2014-08-20 00:00:00 | 142.4000000 | 147.7700000 | 142.4000000 | 146.9400000 | 230920 | |
| 2014-08-21 00:00:00 | 147.0000000 | 148.9900000 | 146.3000000 | 146.7500000 | 271310 | |
| 2014-08-22 00:00:00 | 146.1100000 | 147.9900000 | 145.2100000 | 146.4600000 | 65670 | |
| 2014-08-25 00:00:00 | 146.4800000 | 146.7900000 | 145.5400000 | 146.7900000 | 37980 | |
| 2014-08-26 00:00:00 | 146.6500000 | 147.9900000 | 145.3400000 | 146.1600000 | 64670 | |
| 2014-08-27 00:00:00 | 146.8800000 | 147.5400000 | 146.3800000 | 147.1800000 | 31680 | |
| 2014-08-28 00:00:00 | 147.1800000 | 149.1700000 | 142.1300000 | 143.1800000 | 164150 | |
| 2014-08-29 00:00:00 | 142.6600000 | 142.9900000 | 139.6600000 | 141.4500000 | 91440 | |
| 2014-09-01 00:00:00 | 142.2700000 | 142.8300000 | 141.0300000 | 141.8700000 | 39350 | |
| 2014-09-02 00:00:00 | 141.6500000 | 143.5000000 | 140.0000000 | 140.7600000 | 79500 | |
| 2014-09-03 00:00:00 | 140.7200000 | 146.0000000 | 140.5700000 | 145.8500000 | 249750 | |
| 2014-09-04 00:00:00 | 145.6900000 | 147.0000000 | 143.8000000 | 146.9700000 | 166510 | |
| 2014-09-05 00:00:00 | 145.5900000 | 147.9900000 | 144.3100000 | 147.0000000 | 353310 | |
| 2014-09-08 00:00:00 | 146.9000000 | 147.4700000 | 142.7100000 | 143.5200000 | 375090 | |
| 2014-09-09 00:00:00 | 143.6100000 | 144.8400000 | 143.4000000 | 144.1700000 | 340240 | |
| 2014-09-10 00:00:00 | 143.9000000 | 146.5000000 | 143.0000000 | 146.1000000 | 232060 | |
| 2014-09-11 00:00:00 | 146.5000000 | 146.8400000 | 144.5000000 | 144.5800000 | 220510 | |
| 2014-09-12 00:00:00 | 144.4100000 | 148.0000000 | 143.5000000 | 147.1800000 | 167250 | |
| 2014-09-15 00:00:00 | 147.1600000 | 147.2500000 | 145.3000000 | 145.6300000 | 113710 | |
| 2014-09-16 00:00:00 | 145.6400000 | 146.6000000 | 144.7600000 | 146.3900000 | 207320 | |
| 2014-09-17 00:00:00 | 145.9900000 | 146.0100000 | 143.0900000 | 143.6900000 | 230950 | |
| 2014-09-18 00:00:00 | 143.9200000 | 144.3300000 | 142.1300000 | 143.1800000 | 280410 | |
| 2014-09-19 00:00:00 | 143.3800000 | 144.1500000 | 140.7300000 | 140.7300000 | 259290 | |
| 2014-09-22 00:00:00 | 141.0200000 | 142.0200000 | 140.6100000 | 141.0800000 | 91290 | |
| 2014-09-23 00:00:00 | 141.7600000 | 142.2300000 | 140.8000000 | 141.0000000 | 66580 | |
| 2014-09-24 00:00:00 | 141.1100000 | 142.2500000 | 140.9000000 | 141.9600000 | 179390 | |
| 2014-09-25 00:00:00 | 142.0000000 | 142.5100000 | 141.0500000 | 141.0500000 | 52390 | |
| 2014-09-26 00:00:00 | 141.0200000 | 142.1800000 | 140.9200000 | 141.4000000 | 115440 | |
| 2014-09-29 00:00:00 | 142.1400000 | 144.5000000 | 141.3300000 | 142.0400000 | 222210 | |
| 2014-09-30 00:00:00 | 143.0000000 | 144.2000000 | 142.1000000 | 144.2000000 | 140810 | |
| 2014-10-01 00:00:00 | 144.0000000 | 144.9000000 | 143.1000000 | 144.1000000 | 67020 | |
| 2014-10-02 00:00:00 | 144.1000000 | 144.4000000 | 142.5000000 | 144.2000000 | 168350 | |
| 2014-10-03 00:00:00 | 144.6000000 | 146.5000000 | 140.7000000 | 145.3000000 | 262430 | |
| 2014-10-06 00:00:00 | 145.8000000 | 147.9000000 | 145.5000000 | 147.6000000 | 118120 | |
| 2014-10-07 00:00:00 | 147.2000000 | 148.2000000 | 145.8000000 | 147.9000000 | 80900 | |
| 2014-10-08 00:00:00 | 147.9000000 | 148.4000000 | 146.4000000 | 148.0000000 | 91220 | |
| 2014-10-09 00:00:00 | 148.5000000 | 149.0000000 | 145.7000000 | 146.1000000 | 142110 | |
| 2014-10-10 00:00:00 | 145.3000000 | 146.5000000 | 144.1000000 | 145.1000000 | 105340 | |
| 2014-10-13 00:00:00 | 145.2000000 | 148.8000000 | 144.5000000 | 148.7000000 | 330800 | |
| 2014-10-14 00:00:00 | 148.1000000 | 149.7000000 | 148.0000000 | 149.2000000 | 236480 | |
| 2014-10-15 00:00:00 | 149.5000000 | 150.0000000 | 148.3000000 | 148.8000000 | 498310 | |
| 2014-10-16 00:00:00 | 146.5000000 | 148.3000000 | 143.0000000 | 143.1000000 | 200740 | |
| 2014-10-17 00:00:00 | 143.3000000 | 146.4000000 | 142.6000000 | 146.0000000 | 207830 | |
| 2014-10-20 00:00:00 | 145.5000000 | 147.1000000 | 145.5000000 | 146.1000000 | 222590 | |
| 2014-10-21 00:00:00 | 145.9000000 | 146.5000000 | 143.1000000 | 144.5000000 | 497830 | |
| 2014-10-22 00:00:00 | 144.3000000 | 145.5000000 | 143.8000000 | 143.9000000 | 307610 | |
| 2014-10-23 00:00:00 | 144.5000000 | 146.5000000 | 143.6000000 | 146.2000000 | 273720 | |
| 2014-10-24 00:00:00 | 146.0000000 | 147.1000000 | 145.7000000 | 146.0000000 | 72830 | |
| 2014-10-27 00:00:00 | 146.2000000 | 148.1000000 | 146.1000000 | 147.7000000 | 140570 | |
| 2014-10-28 00:00:00 | 147.9000000 | 150.3000000 | 147.8000000 | 150.3000000 | 1400720 | |
| 2014-10-29 00:00:00 | 150.5000000 | 152.2000000 | 150.1000000 | 150.8000000 | 60770 | |
| 2014-10-30 00:00:00 | 150.8000000 | 152.4000000 | 150.2000000 | 151.8000000 | 127890 | |
| 2014-10-31 00:00:00 | 152.6000000 | 153.0000000 | 150.8000000 | 151.7000000 | 109580 | |
| 2014-11-03 00:00:00 | 152.4000000 | 155.5000000 | 151.3000000 | 154.4000000 | 99980 | |
| 2014-11-05 00:00:00 | 153.7000000 | 153.7000000 | 150.5000000 | 153.0000000 | 209090 | |
| 2014-11-06 00:00:00 | 152.9000000 | 154.8000000 | 151.8000000 | 152.0000000 | 234150 | |
| 2014-11-07 00:00:00 | 152.1000000 | 154.8000000 | 151.4000000 | 152.2000000 | 367090 | |
| 2014-11-10 00:00:00 | 153.7000000 | 154.2000000 | 152.1000000 | 154.0000000 | 51720 | |
| 2014-11-11 00:00:00 | 153.9000000 | 155.0000000 | 152.7000000 | 153.5000000 | 80140 | |
| 2014-11-12 00:00:00 | 153.5000000 | 155.7000000 | 153.2000000 | 154.7000000 | 262930 | |
| 2014-11-13 00:00:00 | 154.7000000 | 157.9000000 | 152.3000000 | 152.8000000 | 271950 | |
| 2014-11-14 00:00:00 | 153.4000000 | 154.3000000 | 150.6000000 | 152.5000000 | 131140 | |
| 2014-11-17 00:00:00 | 152.4000000 | 153.8000000 | 152.2000000 | 152.8000000 | 12940 | |
| 2014-11-18 00:00:00 | 152.4000000 | 155.6000000 | 152.4000000 | 153.5000000 | 98990 | |
| 2014-11-19 00:00:00 | 154.5000000 | 157.5000000 | 153.7000000 | 156.0000000 | 204960 | |
| 2014-11-20 00:00:00 | 156.8000000 | 157.3000000 | 155.0000000 | 155.0000000 | 101030 | |
| 2014-11-21 00:00:00 | 155.0000000 | 161.0000000 | 154.7000000 | 157.0000000 | 422120 | |
| 2014-11-24 00:00:00 | 157.9000000 | 159.4000000 | 155.2000000 | 156.7000000 | 250320 | |
| 2014-11-25 00:00:00 | 156.7000000 | 157.9000000 | 155.7000000 | 155.8000000 | 97570 | |
| 2014-11-26 00:00:00 | 156.0000000 | 157.5000000 | 155.5000000 | 156.9000000 | 72010 | |
| 2014-11-27 00:00:00 | 156.9000000 | 159.4000000 | 155.4000000 | 156.4000000 | 121360 | |
| 2014-11-28 00:00:00 | 155.5000000 | 160.5000000 | 155.5000000 | 157.9000000 | 224100 | |
| 2014-12-01 00:00:00 | 157.8000000 | 159.5000000 | 156.7000000 | 157.3000000 | 218520 | |
| 2014-12-02 00:00:00 | 157.3000000 | 159.5000000 | 156.6000000 | 157.5000000 | 211240 | |
| 2014-12-03 00:00:00 | 157.6000000 | 163.4000000 | 157.5000000 | 159.5000000 | 464910 | |
| 2014-12-04 00:00:00 | 159.1000000 | 161.0000000 | 158.1000000 | 159.1000000 | 149330 | |
| 2014-12-05 00:00:00 | 158.9000000 | 159.0000000 | 152.7000000 | 154.0000000 | 623480 | |
| 2014-12-08 00:00:00 | 154.0000000 | 156.2000000 | 151.0000000 | 152.9000000 | 274000 | |
| 2014-12-09 00:00:00 | 153.0000000 | 157.8000000 | 150.1000000 | 156.6000000 | 194900 | |
| 2014-12-10 00:00:00 | 157.0000000 | 158.6000000 | 154.0000000 | 154.2000000 | 138710 | |
| 2014-12-11 00:00:00 | 154.6000000 | 157.4000000 | 151.6000000 | 152.1000000 | 308260 | |
| 2014-12-12 00:00:00 | 151.4000000 | 154.4000000 | 147.1000000 | 147.1000000 | 142420 | |
| 2014-12-15 00:00:00 | 149.6000000 | 151.9000000 | 139.1000000 | 142.4000000 | 177700 | |
| 2014-12-16 00:00:00 | 142.1000000 | 145.7000000 | 124.0000000 | 144.0000000 | 327740 | |
| 2014-12-17 00:00:00 | 144.0000000 | 147.0000000 | 139.5000000 | 141.8000000 | 92800 | |
| 2014-12-18 00:00:00 | 141.5000000 | 150.8000000 | 141.1000000 | 143.1000000 | 278820 | |
| 2014-12-19 00:00:00 | 144.1000000 | 149.3000000 | 141.8000000 | 144.5000000 | 236680 | |
| 2014-12-22 00:00:00 | 144.0000000 | 147.2000000 | 143.0000000 | 144.0000000 | 63630 | |
| 2014-12-23 00:00:00 | 144.1000000 | 147.9000000 | 142.1000000 | 145.9000000 | 112410 | |
| 2014-12-24 00:00:00 | 145.9000000 | 147.5000000 | 140.2000000 | 140.4000000 | 170880 | |
| 2014-12-25 00:00:00 | 140.9000000 | 141.8000000 | 140.2000000 | 141.2000000 | 12660 | |
| 2014-12-26 00:00:00 | 140.0000000 | 142.8000000 | 137.6000000 | 141.5000000 | 133890 | |
| 2014-12-29 00:00:00 | 141.2000000 | 145.4000000 | 140.6000000 | 144.7000000 | 177830 | |
| 2014-12-30 00:00:00 | 144.2000000 | 145.7000000 | 139.5000000 | 143.0000000 | 132790 | |
| 2015-01-05 00:00:00 | 140.5000000 | 145.9000000 | 139.3000000 | 142.0000000 | 15930 | |
| 2015-01-06 00:00:00 | 142.3000000 | 144.6000000 | 142.2000000 | 144.6000000 | 24970 | |
| 2015-01-08 00:00:00 | 144.5000000 | 149.5000000 | 144.5000000 | 148.1000000 | 61680 | |
| 2015-01-09 00:00:00 | 148.4000000 | 148.4000000 | 143.3000000 | 146.6000000 | 33970 | |
| 2015-01-12 00:00:00 | 147.2000000 | 147.7000000 | 143.0000000 | 143.1000000 | 26550 | |
| 2015-01-13 00:00:00 | 143.9000000 | 144.6000000 | 143.0000000 | 143.8000000 | 55780 | |
| 2015-01-14 00:00:00 | 143.8000000 | 144.8000000 | 142.0000000 | 142.9000000 | 102450 | |
| 2015-01-15 00:00:00 | 144.0000000 | 145.7000000 | 142.0000000 | 142.6000000 | 141460 | |
| 2015-01-16 00:00:00 | 143.0000000 | 146.7000000 | 142.4000000 | 144.0000000 | 114890 | |
| 2015-01-19 00:00:00 | 143.9000000 | 150.4000000 | 143.4000000 | 146.7000000 | 276180 | |
| 2015-01-20 00:00:00 | 146.7000000 | 150.2000000 | 146.2000000 | 150.1000000 | 99800 | |
| 2015-01-21 00:00:00 | 150.0000000 | 154.9000000 | 149.8000000 | 154.3000000 | 461290 | |
| 2015-01-22 00:00:00 | 154.5000000 | 157.3000000 | 153.2000000 | 155.5000000 | 1449970 | |
| 2015-01-23 00:00:00 | 155.5000000 | 156.5000000 | 153.0000000 | 153.8000000 | 620340 | |
| 2015-01-26 00:00:00 | 154.6000000 | 154.6000000 | 150.5000000 | 151.3000000 | 178960 | |
| 2015-01-27 00:00:00 | 150.0000000 | 155.0000000 | 148.4000000 | 152.5000000 | 215880 | |
| 2015-01-28 00:00:00 | 153.0000000 | 155.7000000 | 151.0000000 | 151.7000000 | 318800 | |
| 2015-01-29 00:00:00 | 152.2000000 | 154.7000000 | 152.2000000 | 152.9000000 | 109450 | |
| 2015-01-30 00:00:00 | 153.4000000 | 158.2000000 | 152.5000000 | 156.9000000 | 457440 | |
| 2015-02-02 00:00:00 | 157.9000000 | 159.4000000 | 155.7000000 | 155.9000000 | 187570 | |
| 2015-02-03 00:00:00 | 155.8000000 | 158.1000000 | 155.0000000 | 156.9000000 | 161120 | |
| 2015-02-04 00:00:00 | 157.1000000 | 161.8000000 | 155.0000000 | 159.2000000 | 454690 | |
| 2015-02-05 00:00:00 | 158.1000000 | 159.1000000 | 156.6000000 | 158.5000000 | 251430 | |
| 2015-02-06 00:00:00 | 158.9000000 | 163.5000000 | 158.6000000 | 160.3000000 | 1050310 | |
| 2015-02-09 00:00:00 | 161.2000000 | 166.0000000 | 160.5000000 | 166.0000000 | 576040 | |
| 2015-02-10 00:00:00 | 164.6000000 | 208.0000000 | 164.4000000 | 171.0000000 | 533230 | |
| 2015-02-11 00:00:00 | 173.6000000 | 179.0000000 | 171.4000000 | 176.0000000 | 432350 | |
| 2015-02-12 00:00:00 | 178.1000000 | 237.0000000 | 160.2000000 | 189.0000000 | 1484270 | |
| 2015-02-13 00:00:00 | 191.8000000 | 197.0000000 | 188.1000000 | 190.5000000 | 578740 | |
| 2015-02-16 00:00:00 | 194.2000000 | 194.8000000 | 177.1000000 | 181.5000000 | 378050 | |
| 2015-02-17 00:00:00 | 181.8000000 | 189.0000000 | 180.2000000 | 181.1000000 | 502640 | |
| 2015-02-18 00:00:00 | 182.6000000 | 185.0000000 | 177.8000000 | 180.8000000 | 323880 | |
| 2015-02-19 00:00:00 | 181.1000000 | 181.1000000 | 172.6000000 | 175.5000000 | 253280 | |
| 2015-02-20 00:00:00 | 177.0000000 | 184.2000000 | 171.2000000 | 172.4000000 | 519440 | |
| 2015-02-24 00:00:00 | 169.8000000 | 178.5000000 | 165.2000000 | 166.6000000 | 601360 | |
| 2015-02-25 00:00:00 | 167.0000000 | 170.0000000 | 164.0000000 | 166.5000000 | 612140 | |
| 2015-02-26 00:00:00 | 168.0000000 | 169.7000000 | 164.0000000 | 168.4000000 | 617490 | |
| 2015-02-27 00:00:00 | 169.4000000 | 175.9000000 | 169.1000000 | 172.6000000 | 296950 | |
| 2015-03-02 00:00:00 | 173.2000000 | 179.9000000 | 170.0000000 | 171.9000000 | 706630 | |
| 2015-03-03 00:00:00 | 172.1000000 | 175.9000000 | 168.5000000 | 175.1000000 | 215920 | |
| 2015-03-04 00:00:00 | 175.5000000 | 178.6000000 | 172.0000000 | 172.0000000 | 332030 | |
| 2015-03-05 00:00:00 | 172.6000000 | 174.6000000 | 172.0000000 | 172.6000000 | 208490 | |
| 2015-03-06 00:00:00 | 173.7000000 | 174.5000000 | 170.1000000 | 171.2000000 | 174440 | |
| 2015-03-10 00:00:00 | 169.9000000 | 174.8000000 | 162.1000000 | 163.8000000 | 1167230 | |
| 2015-03-11 00:00:00 | 163.5000000 | 165.0000000 | 161.0000000 | 161.9000000 | 516720 | |
| 2015-03-12 00:00:00 | 163.7000000 | 163.7000000 | 159.1000000 | 159.6000000 | 428710 | |
| 2015-03-13 00:00:00 | 160.0000000 | 160.9000000 | 156.3000000 | 156.7000000 | 223980 | |
| 2015-03-16 00:00:00 | 156.0000000 | 161.1000000 | 155.8000000 | 157.0000000 | 356280 | |
| 2015-03-17 00:00:00 | 158.1000000 | 158.8000000 | 155.3000000 | 156.1000000 | 163720 | |
| 2015-03-18 00:00:00 | 156.7000000 | 159.2000000 | 155.9000000 | 157.6000000 | 284950 | |
| 2015-03-19 00:00:00 | 159.0000000 | 162.0000000 | 158.4000000 | 159.4000000 | 1031390 | |
| 2015-03-20 00:00:00 | 159.9000000 | 160.5000000 | 157.8000000 | 159.7000000 | 134440 | |
| 2015-03-23 00:00:00 | 160.2000000 | 160.7000000 | 157.4000000 | 157.8000000 | 60430 | |
| 2015-03-24 00:00:00 | 158.0000000 | 158.5000000 | 155.0000000 | 155.9000000 | 458460 | |
| 2015-03-25 00:00:00 | 156.1000000 | 158.0000000 | 155.0000000 | 155.6000000 | 141610 | |
| 2015-03-26 00:00:00 | 156.4000000 | 159.0000000 | 154.0000000 | 154.9000000 | 374600 | |
| 2015-03-27 00:00:00 | 155.0000000 | 157.1000000 | 154.4000000 | 155.7000000 | 107740 | |
| 2015-03-30 00:00:00 | 156.4000000 | 157.7000000 | 156.4000000 | 157.7000000 | 115010 | |
| 2015-03-31 00:00:00 | 157.8000000 | 160.7000000 | 156.8000000 | 159.5000000 | 512660 | |
| 2015-04-01 00:00:00 | 158.9000000 | 160.0000000 | 156.2000000 | 158.8000000 | 441360 | |
| 2015-04-02 00:00:00 | 159.4000000 | 159.9000000 | 156.7000000 | 157.6000000 | 378920 | |
| 2015-04-03 00:00:00 | 157.2000000 | 159.8000000 | 157.2000000 | 159.1000000 | 344090 | |
| 2015-04-06 00:00:00 | 159.6000000 | 161.4000000 | 159.5000000 | 160.0000000 | 235480 | |
| 2015-04-07 00:00:00 | 160.1000000 | 161.5000000 | 157.0000000 | 157.8000000 | 342650 | |
| 2015-04-08 00:00:00 | 158.3000000 | 158.3000000 | 153.4000000 | 154.5000000 | 588530 | |
| 2015-04-09 00:00:00 | 155.0000000 | 155.5000000 | 152.2000000 | 153.1000000 | 461090 | |
| 2015-04-10 00:00:00 | 153.9000000 | 154.0000000 | 148.6000000 | 151.5000000 | 533410 | |
| 2015-04-13 00:00:00 | 152.0000000 | 153.2000000 | 151.1000000 | 152.3000000 | 219600 | |
| 2015-04-14 00:00:00 | 152.3000000 | 152.4000000 | 149.0000000 | 149.2000000 | 291950 | |
| 2015-04-15 00:00:00 | 149.6000000 | 150.5000000 | 146.8000000 | 149.7000000 | 805350 | |
| 2015-04-16 00:00:00 | 151.0000000 | 151.2000000 | 145.5000000 | 147.4000000 | 628800 | |
| 2015-04-17 00:00:00 | 147.6000000 | 148.9000000 | 145.9000000 | 147.9000000 | 421350 | |
| 2015-04-20 00:00:00 | 148.0000000 | 148.5000000 | 146.2000000 | 146.8000000 | 356470 | |
| 2015-04-21 00:00:00 | 147.8000000 | 151.5000000 | 147.2000000 | 148.1000000 | 467800 | |
| 2015-04-22 00:00:00 | 149.5000000 | 149.5000000 | 145.2000000 | 146.8000000 | 477270 | |
| 2015-04-23 00:00:00 | 146.9000000 | 146.9000000 | 142.0000000 | 144.2000000 | 576260 | |
| 2015-04-24 00:00:00 | 144.3000000 | 146.0000000 | 142.2000000 | 145.2000000 | 402040 | |
| 2015-04-27 00:00:00 | 145.5000000 | 147.0000000 | 144.9000000 | 145.6000000 | 264370 | |
| 2015-04-28 00:00:00 | 145.2000000 | 147.0000000 | 143.6000000 | 144.5000000 | 391040 | |
| 2015-04-29 00:00:00 | 145.0000000 | 145.9000000 | 142.3000000 | 142.9000000 | 587040 | |
| 2015-04-30 00:00:00 | 143.0000000 | 145.7000000 | 142.0000000 | 145.7000000 | 447360 | |
| 2015-05-05 00:00:00 | 145.2000000 | 147.5000000 | 144.6000000 | 145.3000000 | 487120 | |
| 2015-05-06 00:00:00 | 145.3000000 | 146.7000000 | 143.0000000 | 143.5000000 | 537760 | |
| 2015-05-07 00:00:00 | 143.5000000 | 143.6000000 | 142.2000000 | 142.8000000 | 163960 | |
| 2015-05-08 00:00:00 | 142.9000000 | 143.9000000 | 142.5000000 | 143.3000000 | 127620 | |
| 2015-05-12 00:00:00 | 143.4000000 | 145.5000000 | 142.4000000 | 144.2000000 | 601720 | |
| 2015-05-13 00:00:00 | 143.9000000 | 144.1000000 | 138.8000000 | 139.8000000 | 2702090 | |
| 2015-05-14 00:00:00 | 140.0000000 | 141.5000000 | 139.5000000 | 140.6000000 | 313450 | |
| 2015-05-15 00:00:00 | 140.1000000 | 141.5000000 | 139.8000000 | 141.0000000 | 212350 | |
| 2015-05-18 00:00:00 | 141.0000000 | 144.4000000 | 139.5000000 | 141.3000000 | 856430 | |
| 2015-05-19 00:00:00 | 141.4000000 | 142.1000000 | 139.2000000 | 139.7000000 | 343300 | |
| 2015-05-20 00:00:00 | 140.4000000 | 141.1000000 | 139.6000000 | 140.3000000 | 149860 | |
| 2015-05-21 00:00:00 | 140.8000000 | 141.0000000 | 139.1000000 | 140.0000000 | 289770 | |
| 2015-05-22 00:00:00 | 139.9000000 | 141.0000000 | 139.0000000 | 140.1000000 | 205910 | |
| 2015-05-25 00:00:00 | 140.1000000 | 140.3000000 | 139.3000000 | 139.6000000 | 491150 | |
| 2015-05-26 00:00:00 | 139.7000000 | 141.4000000 | 139.6000000 | 141.0000000 | 367830 | |
| 2015-05-27 00:00:00 | 141.0000000 | 141.4000000 | 139.8000000 | 140.0000000 | 135250 | |
| 2015-05-28 00:00:00 | 140.5000000 | 140.8000000 | 139.3000000 | 139.7000000 | 155650 | |
| 2015-05-29 00:00:00 | 139.7000000 | 140.2000000 | 137.2000000 | 137.8000000 | 492110 | |
| 2015-06-01 00:00:00 | 138.7000000 | 138.8000000 | 137.5000000 | 138.0000000 | 129820 | |
| 2015-06-02 00:00:00 | 138.0000000 | 138.5000000 | 135.2000000 | 135.5000000 | 481010 | |
| 2015-06-03 00:00:00 | 135.8000000 | 136.3000000 | 133.8000000 | 134.9000000 | 462820 | |
| 2015-06-04 00:00:00 | 134.9000000 | 135.9000000 | 133.3000000 | 134.5000000 | 236320 | |
| 2015-06-05 00:00:00 | 135.4000000 | 136.6000000 | 134.4000000 | 136.5000000 | 613440 | |
| 2015-06-08 00:00:00 | 136.7000000 | 139.0000000 | 135.7000000 | 138.0000000 | 269410 | |
| 2015-06-09 00:00:00 | 138.4000000 | 141.8000000 | 137.1000000 | 140.7000000 | 661580 | |
| 2015-06-10 00:00:00 | 141.4000000 | 141.9000000 | 137.6000000 | 138.0000000 | 300130 | |
| 2015-06-11 00:00:00 | 138.0000000 | 139.8000000 | 137.6000000 | 139.0000000 | 98590 | |
| 2015-06-15 00:00:00 | 138.7000000 | 140.0000000 | 138.0000000 | 140.0000000 | 99510 | |
| 2015-06-16 00:00:00 | 140.0000000 | 140.3000000 | 139.0000000 | 139.5000000 | 97200 | |
| 2015-06-17 00:00:00 | 139.5000000 | 142.4000000 | 139.5000000 | 140.7000000 | 326950 | |
| 2015-06-18 00:00:00 | 140.6000000 | 141.2000000 | 139.1000000 | 140.5000000 | 338920 | |
| 2015-06-19 00:00:00 | 139.1000000 | 139.1000000 | 137.3000000 | 137.7000000 | 246730 | |
| 2015-06-22 00:00:00 | 138.3000000 | 138.4000000 | 136.2000000 | 136.3000000 | 410520 | |
| 2015-06-23 00:00:00 | 136.9000000 | 137.1000000 | 136.0000000 | 136.2000000 | 186050 | |
| 2015-06-24 00:00:00 | 136.1000000 | 137.0000000 | 135.0000000 | 135.3000000 | 452640 | |
| 2015-06-25 00:00:00 | 135.4000000 | 136.0000000 | 134.4000000 | 135.5000000 | 275460 | |
| 2015-06-26 00:00:00 | 135.2000000 | 138.7000000 | 134.8000000 | 136.6000000 | 212780 | |
| 2015-06-29 00:00:00 | 135.9000000 | 136.0000000 | 133.3000000 | 134.0000000 | 938390 | |
| 2015-06-30 00:00:00 | 134.0000000 | 137.3000000 | 133.6000000 | 136.0000000 | 598320 | |
| 2015-07-01 00:00:00 | 136.4000000 | 136.4000000 | 135.2000000 | 136.4000000 | 177510 | |
| 2015-07-02 00:00:00 | 135.5000000 | 136.6000000 | 135.0000000 | 136.6000000 | 152150 | |
| 2015-07-03 00:00:00 | 136.4000000 | 136.5000000 | 134.8000000 | 135.2000000 | 135100 | |
| 2015-07-06 00:00:00 | 134.8000000 | 137.6000000 | 134.1000000 | 135.2000000 | 330630 | |
| 2015-07-07 00:00:00 | 135.6000000 | 135.9000000 | 134.1000000 | 135.0000000 | 194590 | |
| 2015-07-08 00:00:00 | 135.2000000 | 136.6000000 | 133.6000000 | 134.6000000 | 527850 | |
| 2015-07-09 00:00:00 | 135.1000000 | 137.3000000 | 135.0000000 | 136.6000000 | 217530 | |
| 2015-07-10 00:00:00 | 137.1000000 | 137.5000000 | 136.1000000 | 136.1000000 | 110040 | |
| 2015-07-13 00:00:00 | 136.1000000 | 138.3000000 | 135.8000000 | 138.0000000 | 218740 | |
| 2015-07-14 00:00:00 | 138.0000000 | 138.9000000 | 137.5000000 | 138.1000000 | 118080 | |
| 2015-07-15 00:00:00 | 138.5000000 | 141.6000000 | 137.8000000 | 139.4000000 | 362070 | |
| 2015-07-16 00:00:00 | 139.0000000 | 142.2000000 | 138.7000000 | 141.7000000 | 343860 | |
| 2015-07-17 00:00:00 | 142.3000000 | 142.6000000 | 136.0000000 | 139.8000000 | 155390 | |
| 2015-07-20 00:00:00 | 140.0000000 | 140.2000000 | 137.7000000 | 137.9000000 | 282930 | |
| 2015-07-21 00:00:00 | 138.4000000 | 138.5000000 | 137.6000000 | 138.0000000 | 88280 | |
| 2015-07-22 00:00:00 | 137.8000000 | 138.2000000 | 135.6000000 | 136.2000000 | 164880 | |
| 2015-07-23 00:00:00 | 136.3000000 | 136.4000000 | 134.9000000 | 135.2000000 | 179370 | |
| 2015-07-24 00:00:00 | 135.1000000 | 135.6000000 | 133.8000000 | 134.6000000 | 192740 | |
| 2015-07-27 00:00:00 | 134.6000000 | 135.0000000 | 133.8000000 | 134.3000000 | 150810 | |
| 2015-07-28 00:00:00 | 134.6000000 | 135.7000000 | 133.9000000 | 134.6000000 | 451240 | |
| 2015-07-29 00:00:00 | 134.5000000 | 135.7000000 | 133.8000000 | 135.7000000 | 462790 | |
| 2015-07-30 00:00:00 | 135.6000000 | 137.0000000 | 134.9000000 | 136.6000000 | 143290 | |
| 2015-07-31 00:00:00 | 136.6000000 | 137.5000000 | 135.3000000 | 137.4000000 | 282770 | |
| 2015-08-03 00:00:00 | 137.3000000 | 138.0000000 | 136.6000000 | 136.9000000 | 140740 | |
| 2015-08-04 00:00:00 | 136.7000000 | 138.7000000 | 136.4000000 | 137.4000000 | 244610 | |
| 2015-08-05 00:00:00 | 138.3000000 | 139.6000000 | 137.8000000 | 138.1000000 | 259320 | |
| 2015-08-06 00:00:00 | 138.1000000 | 138.9000000 | 136.7000000 | 137.6000000 | 125660 | |
| 2015-08-07 00:00:00 | 137.9000000 | 138.7000000 | 137.4000000 | 138.0000000 | 151390 | |
| 2015-08-10 00:00:00 | 138.4000000 | 139.3000000 | 137.7000000 | 139.3000000 | 171520 | |
| 2015-08-11 00:00:00 | 139.2000000 | 142.0000000 | 138.3000000 | 140.3000000 | 971000 | |
| 2015-08-12 00:00:00 | 141.0000000 | 145.5000000 | 140.9000000 | 145.1000000 | 1115520 | |
| 2015-08-13 00:00:00 | 146.1000000 | 147.9000000 | 144.0000000 | 145.0000000 | 1619500 | |
| 2015-08-14 00:00:00 | 145.4000000 | 146.8000000 | 144.4000000 | 146.2000000 | 474110 | |
| 2015-08-17 00:00:00 | 146.5000000 | 147.0000000 | 144.5000000 | 146.0000000 | 325000 | |
| 2015-08-18 00:00:00 | 146.7000000 | 146.9000000 | 143.3000000 | 143.5000000 | 257190 | |
| 2015-08-19 00:00:00 | 143.6000000 | 144.3000000 | 142.1000000 | 142.8000000 | 243680 | |
| 2015-08-20 00:00:00 | 143.5000000 | 146.1000000 | 142.9000000 | 145.8000000 | 361070 | |
| 2015-08-21 00:00:00 | 146.0000000 | 146.1000000 | 143.8000000 | 144.8000000 | 277430 | |
| 2015-08-24 00:00:00 | 143.1000000 | 144.9000000 | 137.7000000 | 142.0000000 | 700080 | |
| 2015-08-25 00:00:00 | 142.3000000 | 146.7000000 | 141.1000000 | 143.0000000 | 688280 | |
| 2015-08-26 00:00:00 | 142.8000000 | 144.5000000 | 141.8000000 | 143.1000000 | 103570 | |
| 2015-08-27 00:00:00 | 144.0000000 | 146.0000000 | 143.8000000 | 145.5000000 | 307070 | |
| 2015-08-28 00:00:00 | 146.0000000 | 148.3000000 | 145.4000000 | 147.6000000 | 547350 | |
| 2015-08-31 00:00:00 | 147.2000000 | 147.5000000 | 145.5000000 | 146.9000000 | 292480 | |
| 2015-09-01 00:00:00 | 147.2000000 | 148.0000000 | 145.5000000 | 146.5000000 | 113520 | |
| 2015-09-02 00:00:00 | 146.1000000 | 147.5000000 | 145.1000000 | 147.4000000 | 303990 | |
| 2015-09-03 00:00:00 | 147.6000000 | 149.2000000 | 147.3000000 | 148.1000000 | 321030 | |
| 2015-09-04 00:00:00 | 148.1000000 | 148.5000000 | 146.9000000 | 147.9000000 | 125990 | |
| 2015-09-07 00:00:00 | 147.9000000 | 148.5000000 | 147.3000000 | 147.7000000 | 166870 | |
| 2015-09-08 00:00:00 | 147.6000000 | 148.8000000 | 147.5000000 | 148.6000000 | 511980 | |
| 2015-09-09 00:00:00 | 149.0000000 | 150.2000000 | 148.6000000 | 150.0000000 | 452610 | |
| 2015-09-10 00:00:00 | 149.9000000 | 150.9000000 | 148.3000000 | 150.4000000 | 405530 | |
| 2015-09-11 00:00:00 | 150.5000000 | 150.8000000 | 149.5000000 | 149.8000000 | 142670 | |
| 2015-09-14 00:00:00 | 150.3000000 | 150.8000000 | 149.5000000 | 150.0000000 | 288620 | |
| 2015-09-15 00:00:00 | 150.4000000 | 150.4000000 | 149.5000000 | 149.5000000 | 184140 | |
| 2015-09-16 00:00:00 | 149.5000000 | 152.5000000 | 147.2000000 | 152.5000000 | 774890 | |
| 2015-09-17 00:00:00 | 151.1000000 | 151.1000000 | 148.5000000 | 148.9000000 | 513910 | |
| 2015-09-18 00:00:00 | 149.5000000 | 150.3000000 | 148.2000000 | 148.6000000 | 1097600 | |
| 2015-09-21 00:00:00 | 149.1000000 | 149.1000000 | 147.0000000 | 147.6000000 | 377680 | |
| 2015-09-22 00:00:00 | 148.2000000 | 148.3000000 | 145.5000000 | 145.8000000 | 336070 | |
| 2015-09-23 00:00:00 | 146.2000000 | 146.9000000 | 144.0000000 | 144.7000000 | 406890 | |
| 2015-09-24 00:00:00 | 145.8000000 | 146.9000000 | 144.1000000 | 146.7000000 | 409480 | |
| 2015-09-25 00:00:00 | 145.7000000 | 146.3000000 | 144.5000000 | 145.5000000 | 283620 | |
| 2015-09-28 00:00:00 | 145.6000000 | 147.0000000 | 144.3000000 | 145.0000000 | 364080 | |
| 2015-09-29 00:00:00 | 145.0000000 | 146.0000000 | 144.6000000 | 145.2000000 | 215350 | |
| 2015-09-30 00:00:00 | 145.8000000 | 147.0000000 | 145.0000000 | 145.9000000 | 194580 | |
| 2015-10-01 00:00:00 | 146.5000000 | 146.7000000 | 144.7000000 | 145.0000000 | 518120 | |
| 2015-10-02 00:00:00 | 145.2000000 | 146.9000000 | 145.0000000 | 146.5000000 | 523580 | |
| 2015-10-05 00:00:00 | 147.4000000 | 149.2000000 | 146.6000000 | 148.6000000 | 276890 | |
| 2015-10-06 00:00:00 | 149.0000000 | 150.4000000 | 148.6000000 | 149.3000000 | 506320 | |
| 2015-10-07 00:00:00 | 149.9000000 | 150.8000000 | 148.5000000 | 149.5000000 | 328260 | |
| 2015-10-08 00:00:00 | 150.0000000 | 151.8000000 | 147.8000000 | 150.0000000 | 617630 | |
| 2015-10-09 00:00:00 | 150.9000000 | 151.8000000 | 149.7000000 | 151.4000000 | 427350 | |
| 2015-10-12 00:00:00 | 151.7000000 | 152.1000000 | 149.7000000 | 150.4000000 | 305190 | |
| 2015-10-13 00:00:00 | 150.6000000 | 151.6000000 | 149.8000000 | 151.6000000 | 304110 | |
| 2015-10-14 00:00:00 | 151.3000000 | 152.0000000 | 150.8000000 | 151.9000000 | 650610 | |
| 2015-10-15 00:00:00 | 147.0000000 | 148.8000000 | 145.7000000 | 148.2000000 | 656200 | |
| 2015-10-16 00:00:00 | 148.4000000 | 148.7000000 | 146.9000000 | 147.4000000 | 202780 | |
| 2015-10-19 00:00:00 | 146.7000000 | 147.9000000 | 146.1000000 | 146.2000000 | 220420 | |
| 2015-10-20 00:00:00 | 146.7000000 | 148.6000000 | 144.8000000 | 147.0000000 | 261800 | |
| 2015-10-21 00:00:00 | 146.7000000 | 147.0000000 | 145.1000000 | 145.2000000 | 181040 | |
| 2015-10-22 00:00:00 | 145.6000000 | 145.8000000 | 144.8000000 | 145.8000000 | 75010 | |
| 2015-10-23 00:00:00 | 145.9000000 | 147.0000000 | 145.1000000 | 146.5000000 | 191220 | |
| 2015-10-26 00:00:00 | 147.0000000 | 147.5000000 | 146.1000000 | 146.7000000 | 77470 | |
| 2015-10-27 00:00:00 | 146.3000000 | 148.6000000 | 144.3000000 | 147.0000000 | 476000 | |
| 2015-10-28 00:00:00 | 146.6000000 | 147.5000000 | 144.2000000 | 145.5000000 | 458620 | |
| 2015-10-29 00:00:00 | 144.9000000 | 146.4000000 | 144.9000000 | 145.4000000 | 158800 | |
| 2015-10-30 00:00:00 | 145.2000000 | 146.2000000 | 144.9000000 | 145.7000000 | 141280 | |
| 2015-11-02 00:00:00 | 145.9500000 | 146.0500000 | 144.6000000 | 145.7500000 | 79670 | |
| 2015-11-03 00:00:00 | 146.0000000 | 147.0000000 | 145.3500000 | 146.4000000 | 267810 | |
| 2015-11-05 00:00:00 | 146.2500000 | 147.6000000 | 145.9500000 | 147.0000000 | 233250 | |
| 2015-11-06 00:00:00 | 147.3000000 | 147.9000000 | 145.0000000 | 147.1000000 | 356040 | |
| 2015-11-09 00:00:00 | 147.0000000 | 147.0000000 | 145.3000000 | 145.5500000 | 95630 | |
| 2015-11-10 00:00:00 | 145.9000000 | 146.0000000 | 144.4000000 | 145.2000000 | 116950 | |
| 2015-11-11 00:00:00 | 145.1500000 | 145.9000000 | 144.8000000 | 144.9000000 | 168850 | |
| 2015-11-12 00:00:00 | 145.1500000 | 145.5000000 | 144.4500000 | 144.9500000 | 86320 | |
| 2015-11-13 00:00:00 | 144.0000000 | 144.7500000 | 143.0000000 | 143.3000000 | 295090 | |
| 2015-11-16 00:00:00 | 143.3500000 | 145.2000000 | 143.0500000 | 144.7500000 | 392730 | |
| 2015-11-17 00:00:00 | 144.8000000 | 146.1000000 | 144.0000000 | 146.0000000 | 1245060 | |
| 2015-11-18 00:00:00 | 145.9500000 | 148.5000000 | 145.0000000 | 148.4500000 | 572650 | |
| 2015-11-19 00:00:00 | 148.7500000 | 149.2000000 | 145.5500000 | 146.3500000 | 355810 | |
| 2015-11-20 00:00:00 | 147.0000000 | 147.1000000 | 146.0000000 | 146.5000000 | 164540 | |
| 2015-11-23 00:00:00 | 146.5000000 | 148.2500000 | 146.0000000 | 147.9500000 | 410950 | |
| 2015-11-24 00:00:00 | 148.1000000 | 148.5000000 | 145.5500000 | 146.3500000 | 342890 | |
| 2015-11-25 00:00:00 | 146.6000000 | 147.9500000 | 146.2000000 | 147.5000000 | 243550 | |
| 2015-11-26 00:00:00 | 147.8500000 | 149.2000000 | 146.9500000 | 147.5500000 | 435960 | |
| 2015-11-27 00:00:00 | 147.5000000 | 148.5500000 | 146.4500000 | 146.8000000 | 206710 | |
| 2015-11-30 00:00:00 | 146.3500000 | 148.2000000 | 146.0000000 | 147.0500000 | 207600 | |
| 2015-12-01 00:00:00 | 147.1500000 | 148.4500000 | 146.7500000 | 147.3500000 | 237600 | |
| 2015-12-02 00:00:00 | 148.3000000 | 148.6000000 | 147.1000000 | 147.9000000 | 166800 | |
| 2015-12-03 00:00:00 | 147.6500000 | 149.0000000 | 147.6500000 | 148.8500000 | 160530 | |
| 2015-12-04 00:00:00 | 148.7000000 | 151.7500000 | 148.5500000 | 149.7000000 | 863210 | |
| 2015-12-07 00:00:00 | 149.8000000 | 151.8500000 | 148.0000000 | 148.2500000 | 201270 | |
| 2015-12-08 00:00:00 | 148.1000000 | 149.5000000 | 146.4000000 | 147.6000000 | 502860 | |
| 2015-12-09 00:00:00 | 147.8000000 | 149.0000000 | 147.6500000 | 148.5000000 | 259570 | |
| 2015-12-10 00:00:00 | 148.1000000 | 148.7000000 | 147.3500000 | 148.2500000 | 97220 | |
| 2015-12-11 00:00:00 | 148.0000000 | 149.3000000 | 147.5000000 | 148.3000000 | 104690 | |
| 2015-12-14 00:00:00 | 148.0500000 | 149.1000000 | 146.9000000 | 148.5000000 | 194740 | |
| 2015-12-15 00:00:00 | 148.8000000 | 150.9500000 | 148.6500000 | 149.2000000 | 130810 | |
| 2015-12-16 00:00:00 | 149.0000000 | 151.0000000 | 149.0000000 | 150.0000000 | 160380 | |
| 2015-12-17 00:00:00 | 150.0000000 | 151.6500000 | 149.4000000 | 151.3500000 | 299500 | |
| 2015-12-18 00:00:00 | 150.9000000 | 151.8500000 | 149.0500000 | 151.8500000 | 119460 | |
| 2015-12-21 00:00:00 | 150.9000000 | 151.5000000 | 149.4000000 | 149.9000000 | 50310 | |
| 2015-12-22 00:00:00 | 149.7500000 | 151.8000000 | 149.1500000 | 151.0000000 | 109340 | |
| 2015-12-23 00:00:00 | 151.5000000 | 151.7000000 | 150.4500000 | 151.7000000 | 291030 | |
| 2015-12-24 00:00:00 | 151.1500000 | 154.5000000 | 151.1500000 | 154.0000000 | 187470 | |
| 2015-12-25 00:00:00 | 154.0000000 | 155.9000000 | 150.1500000 | 151.2500000 | 218230 | |
| 2015-12-28 00:00:00 | 151.0000000 | 152.3500000 | 149.5500000 | 150.3000000 | 114490 | |
| 2015-12-29 00:00:00 | 150.5000000 | 154.2000000 | 150.0500000 | 153.2000000 | 91600 | |
| 2015-12-30 00:00:00 | 154.0500000 | 154.5000000 | 152.6000000 | 153.9500000 | 113700 | |
| 2016-01-04 00:00:00 | 152.3000000 | 155.9000000 | 152.2500000 | 153.0000000 | 65030 | |
| 2016-01-05 00:00:00 | 152.8000000 | 154.9500000 | 152.5500000 | 154.4000000 | 68260 | |
| 2016-01-06 00:00:00 | 154.0000000 | 155.8000000 | 153.7000000 | 154.5500000 | 85530 | |
| 2016-01-11 00:00:00 | 151.1000000 | 152.8500000 | 150.8000000 | 152.3000000 | 99360 | |
| 2016-01-12 00:00:00 | 151.5000000 | 151.9000000 | 149.0000000 | 149.9500000 | 103900 | |
| 2016-01-13 00:00:00 | 150.2500000 | 150.3000000 | 148.5000000 | 148.7500000 | 127300 | |
| 2016-01-14 00:00:00 | 148.7000000 | 149.0500000 | 146.7500000 | 147.7500000 | 207430 | |
| 2016-01-15 00:00:00 | 147.7500000 | 147.9500000 | 144.1000000 | 144.9000000 | 174190 | |
| 2016-01-18 00:00:00 | 144.0000000 | 144.3500000 | 142.1500000 | 143.3000000 | 143480 | |
| 2016-01-19 00:00:00 | 143.5500000 | 145.6000000 | 142.8000000 | 142.9000000 | 344500 | |
| 2016-01-20 00:00:00 | 142.8000000 | 144.0500000 | 140.3000000 | 143.0000000 | 239240 | |
| 2016-01-21 00:00:00 | 143.2000000 | 144.8000000 | 141.5500000 | 141.5500000 | 279080 | |
| 2016-01-22 00:00:00 | 143.2500000 | 145.5000000 | 141.2500000 | 144.2500000 | 1018340 | |
| 2016-01-25 00:00:00 | 145.5500000 | 145.8000000 | 142.8000000 | 143.7500000 | 281890 | |
| 2016-01-26 00:00:00 | 143.0500000 | 146.2500000 | 141.8000000 | 144.5000000 | 455360 | |
| 2016-01-27 00:00:00 | 144.2000000 | 145.2000000 | 143.8500000 | 144.9000000 | 131780 | |
| 2016-01-28 00:00:00 | 144.7500000 | 145.9000000 | 143.7000000 | 145.0500000 | 793840 | |
| 2016-01-29 00:00:00 | 145.6500000 | 147.0000000 | 145.0000000 | 145.7500000 | 333820 | |
| 2016-02-01 00:00:00 | 145.6000000 | 145.8000000 | 144.8500000 | 145.1000000 | 95390 | |
| 2016-02-02 00:00:00 | 145.0000000 | 146.4500000 | 144.7000000 | 145.1500000 | 208610 | |
| 2016-02-03 00:00:00 | 144.5500000 | 146.8500000 | 144.0000000 | 144.8500000 | 178960 | |
| 2016-02-04 00:00:00 | 145.8000000 | 147.4000000 | 145.8000000 | 146.7500000 | 163810 | |
| 2016-02-05 00:00:00 | 146.6500000 | 148.0000000 | 146.3500000 | 147.9000000 | 116820 | |
| 2016-02-08 00:00:00 | 147.6500000 | 148.7000000 | 146.1000000 | 147.0000000 | 171750 | |
| 2016-02-09 00:00:00 | 147.0000000 | 147.0000000 | 145.2500000 | 145.6000000 | 77600 | |
| 2016-02-10 00:00:00 | 145.4500000 | 146.3500000 | 144.6000000 | 145.2500000 | 283690 | |
| 2016-02-11 00:00:00 | 146.2000000 | 146.2000000 | 143.0500000 | 143.9000000 | 222100 | |
| 2016-02-12 00:00:00 | 144.7500000 | 145.0500000 | 143.6500000 | 144.3000000 | 190880 | |
| 2016-02-15 00:00:00 | 145.5000000 | 146.7000000 | 145.0000000 | 145.5000000 | 175570 | |
| 2016-02-16 00:00:00 | 145.7500000 | 146.7000000 | 144.8000000 | 144.8000000 | 205090 | |
| 2016-02-17 00:00:00 | 145.3000000 | 146.4000000 | 144.9000000 | 145.9000000 | 151430 | |
| 2016-02-18 00:00:00 | 146.5000000 | 147.3000000 | 146.0000000 | 146.9000000 | 333200 | |
| 2016-02-19 00:00:00 | 146.3000000 | 147.0000000 | 144.9000000 | 145.2500000 | 134530 | |
| 2016-02-20 00:00:00 | 145.4000000 | 145.9500000 | 144.9500000 | 145.6000000 | 61630 | |
| 2016-02-22 00:00:00 | 146.2500000 | 146.4000000 | 145.1500000 | 145.4500000 | 258360 | |
| 2016-02-24 00:00:00 | 144.8000000 | 145.3000000 | 144.0000000 | 144.2000000 | 294790 | |
| 2016-02-25 00:00:00 | 144.6000000 | 145.4000000 | 144.0000000 | 144.5500000 | 181390 | |
| 2016-02-26 00:00:00 | 145.0000000 | 147.7500000 | 144.6500000 | 146.2000000 | 597230 | |
| 2016-02-29 00:00:00 | 146.0500000 | 148.4500000 | 145.8000000 | 148.4500000 | 263160 | |
| 2016-03-01 00:00:00 | 148.4500000 | 149.3500000 | 147.1000000 | 147.7000000 | 236170 | |
| 2016-03-02 00:00:00 | 148.5000000 | 149.5000000 | 145.8500000 | 146.2500000 | 302430 | |
| 2016-03-03 00:00:00 | 146.6000000 | 148.6000000 | 145.3000000 | 147.7500000 | 312280 | |
| 2016-03-04 00:00:00 | 147.3500000 | 148.5500000 | 145.8000000 | 146.6500000 | 501200 | |
| 2016-03-07 00:00:00 | 147.1000000 | 148.9500000 | 146.2500000 | 148.5500000 | 327930 | |
| 2016-03-09 00:00:00 | 148.0000000 | 148.7500000 | 146.6000000 | 147.5000000 | 269500 | |
| 2016-03-10 00:00:00 | 147.4000000 | 147.6000000 | 146.0000000 | 146.0000000 | 211920 | |
| 2016-03-11 00:00:00 | 146.4000000 | 146.6500000 | 145.0500000 | 145.0500000 | 306610 | |
| 2016-03-14 00:00:00 | 145.5500000 | 145.9000000 | 145.0000000 | 145.5500000 | 193680 | |
| 2016-03-15 00:00:00 | 145.2000000 | 146.0000000 | 145.0000000 | 145.4500000 | 168420 | |
| 2016-03-16 00:00:00 | 145.4000000 | 146.2000000 | 144.8500000 | 146.0000000 | 456180 | |
| 2016-03-17 00:00:00 | 146.2000000 | 147.4000000 | 145.1000000 | 145.5000000 | 484140 | |
| 2016-03-18 00:00:00 | 145.9000000 | 147.8500000 | 145.5000000 | 145.5000000 | 1188280 | |
| 2016-03-21 00:00:00 | 145.7000000 | 146.2000000 | 145.1000000 | 145.8000000 | 237010 | |
| 2016-03-22 00:00:00 | 146.2500000 | 147.9500000 | 145.8000000 | 147.5000000 | 309100 | |
| 2016-03-23 00:00:00 | 147.1000000 | 148.7000000 | 146.3000000 | 148.6000000 | 504090 | |
| 2016-03-24 00:00:00 | 147.6000000 | 148.9500000 | 146.5000000 | 148.6500000 | 252150 | |
| 2016-03-25 00:00:00 | 148.6500000 | 149.0000000 | 147.6500000 | 147.8500000 | 58820 | |
| 2016-03-28 00:00:00 | 148.0500000 | 149.0000000 | 147.0000000 | 147.8000000 | 198240 | |
| 2016-03-29 00:00:00 | 148.0500000 | 148.4000000 | 146.8000000 | 148.0000000 | 172260 | |
| 2016-03-30 00:00:00 | 148.2000000 | 151.7000000 | 147.8000000 | 150.5000000 | 401890 | |
| 2016-03-31 00:00:00 | 150.6500000 | 152.5000000 | 148.3000000 | 149.7500000 | 568350 | |
| 2016-04-01 00:00:00 | 149.3500000 | 151.0000000 | 148.2000000 | 149.2500000 | 234520 | |
| 2016-04-04 00:00:00 | 149.5500000 | 150.9000000 | 148.8000000 | 149.6000000 | 210330 | |
| 2016-04-05 00:00:00 | 149.9500000 | 151.5000000 | 149.0000000 | 150.4500000 | 512640 | |
| 2016-04-06 00:00:00 | 150.9500000 | 151.4000000 | 149.8000000 | 149.8500000 | 362450 | |
| 2016-04-07 00:00:00 | 149.7500000 | 150.8000000 | 148.9000000 | 149.0000000 | 187000 | |
| 2016-04-08 00:00:00 | 148.8000000 | 149.9500000 | 148.2000000 | 149.1500000 | 287690 | |
| 2016-04-11 00:00:00 | 150.2500000 | 151.1500000 | 149.0500000 | 150.1000000 | 307580 | |
| 2016-04-12 00:00:00 | 150.7000000 | 151.5000000 | 149.5500000 | 151.5000000 | 334490 | |
| 2016-04-13 00:00:00 | 150.0500000 | 153.6500000 | 150.0500000 | 152.0000000 | 278440 | |
| 2016-04-14 00:00:00 | 152.0500000 | 153.5500000 | 151.7500000 | 152.1500000 | 531270 | |
| 2016-04-15 00:00:00 | 151.8000000 | 152.8000000 | 148.9000000 | 150.3000000 | 244000 | |
| 2016-04-18 00:00:00 | 149.0000000 | 149.5000000 | 147.3500000 | 148.8500000 | 179940 | |
| 2016-04-19 00:00:00 | 149.0000000 | 154.6000000 | 148.1500000 | 152.9000000 | 848930 | |
| 2016-04-20 00:00:00 | 152.5000000 | 155.4500000 | 151.8000000 | 154.8500000 | 554030 | |
| 2016-04-21 00:00:00 | 155.5500000 | 155.8000000 | 153.0000000 | 153.0500000 | 551630 | |
| 2016-04-22 00:00:00 | 154.5000000 | 154.5000000 | 153.2000000 | 153.3000000 | 176230 | |
| 2016-04-25 00:00:00 | 153.4000000 | 154.8500000 | 153.4000000 | 153.9500000 | 253750 | |
| 2016-04-26 00:00:00 | 154.0000000 | 154.6000000 | 152.3500000 | 154.1500000 | 186510 | |
| 2016-04-27 00:00:00 | 154.6500000 | 155.2500000 | 152.0000000 | 152.9000000 | 338840 | |
| 2016-04-28 00:00:00 | 152.9500000 | 153.8500000 | 152.4000000 | 153.2000000 | 77550 | |
| 2016-04-29 00:00:00 | 153.5500000 | 154.3000000 | 152.2000000 | 152.4000000 | 147880 | |
| 2016-05-04 00:00:00 | 153.3000000 | 156.1000000 | 152.2000000 | 152.9000000 | 419410 | |
| 2016-05-05 00:00:00 | 152.7500000 | 155.3500000 | 152.7500000 | 153.1000000 | 166020 | |
| 2016-05-06 00:00:00 | 154.4500000 | 154.4500000 | 152.5000000 | 153.9500000 | 61980 | |
| 2016-05-10 00:00:00 | 153.0000000 | 155.7000000 | 152.0500000 | 154.4000000 | 277440 | |
| 2016-05-11 00:00:00 | 155.2000000 | 156.1500000 | 154.3500000 | 155.6000000 | 351490 | |
| 2016-05-12 00:00:00 | 155.4000000 | 156.0000000 | 153.8000000 | 153.8000000 | 131430 | |
| 2016-05-13 00:00:00 | 153.7000000 | 154.5500000 | 152.7500000 | 153.8500000 | 50540 | |
| 2016-05-16 00:00:00 | 154.6500000 | 155.2500000 | 153.2000000 | 154.6000000 | 95060 | |
| 2016-05-17 00:00:00 | 154.6000000 | 160.0000000 | 154.6000000 | 156.8000000 | 262170 | |
| 2016-05-18 00:00:00 | 156.7000000 | 157.1000000 | 155.0500000 | 155.5000000 | 175150 | |
| 2016-05-19 00:00:00 | 155.4000000 | 157.3500000 | 154.6000000 | 155.9000000 | 323410 | |
| 2016-05-20 00:00:00 | 157.0000000 | 157.4000000 | 154.3000000 | 156.4000000 | 258920 | |
| 2016-05-23 00:00:00 | 156.0000000 | 156.3000000 | 154.5000000 | 155.0000000 | 156810 | |
| 2016-05-24 00:00:00 | 154.8000000 | 155.5500000 | 154.2000000 | 155.0000000 | 67340 | |
| 2016-05-25 00:00:00 | 154.8000000 | 156.6000000 | 154.5500000 | 155.6500000 | 176010 | |
| 2016-05-26 00:00:00 | 156.0000000 | 157.5000000 | 155.7500000 | 156.6000000 | 125070 | |
| 2016-05-27 00:00:00 | 156.9000000 | 157.4000000 | 155.8500000 | 156.1500000 | 277400 | |
| 2016-05-30 00:00:00 | 156.5000000 | 156.5000000 | 155.6000000 | 156.0500000 | 14680 | |
| 2016-05-31 00:00:00 | 156.4500000 | 158.5000000 | 155.2500000 | 157.1000000 | 423360 | |
| 2016-06-01 00:00:00 | 156.3500000 | 157.8000000 | 156.3500000 | 156.4000000 | 201160 | |
| 2016-06-02 00:00:00 | 156.4500000 | 160.0000000 | 155.7000000 | 157.2000000 | 334790 | |
| 2016-06-03 00:00:00 | 157.1000000 | 159.9000000 | 157.1000000 | 159.0000000 | 484410 | |
| 2016-06-06 00:00:00 | 159.1000000 | 163.2000000 | 158.7500000 | 158.8500000 | 85190 | |
| 2016-06-07 00:00:00 | 160.9000000 | 162.3000000 | 158.5500000 | 162.0000000 | 348920 | |
| 2016-06-08 00:00:00 | 161.9500000 | 162.4000000 | 160.4500000 | 161.2500000 | 102730 | |
| 2016-06-09 00:00:00 | 161.5500000 | 162.3000000 | 158.2500000 | 158.7500000 | 188950 | |
| 2016-06-10 00:00:00 | 158.7500000 | 158.7500000 | 157.0000000 | 157.6000000 | 91010 | |
| 2016-06-14 00:00:00 | 157.5000000 | 157.5000000 | 150.0000000 | 154.8500000 | 272080 | |
| 2016-06-15 00:00:00 | 154.5000000 | 156.4500000 | 153.2500000 | 156.1500000 | 115070 | |
| 2016-06-16 00:00:00 | 156.0000000 | 158.4500000 | 154.2500000 | 155.3500000 | 83060 | |
| 2016-06-17 00:00:00 | 155.4500000 | 158.3000000 | 152.2000000 | 152.2000000 | 268160 | |
| 2016-06-20 00:00:00 | 156.7000000 | 159.7500000 | 156.0500000 | 157.9500000 | 115010 | |
| 2016-06-21 00:00:00 | 158.5000000 | 159.6500000 | 157.1500000 | 158.6500000 | 470740 | |
| 2016-06-22 00:00:00 | 158.6500000 | 160.1500000 | 158.6500000 | 159.1000000 | 155650 | |
| 2016-06-23 00:00:00 | 158.0000000 | 163.0000000 | 157.9000000 | 161.8000000 | 446950 | |
| 2016-06-24 00:00:00 | 155.1000000 | 160.9000000 | 155.1000000 | 159.9500000 | 438760 | |
| 2016-06-27 00:00:00 | 160.0000000 | 160.4500000 | 157.3000000 | 158.2500000 | 57320 | |
| 2016-06-28 00:00:00 | 157.5500000 | 158.2000000 | 156.6500000 | 157.0000000 | 47560 | |
| 2016-06-29 00:00:00 | 157.5000000 | 161.8500000 | 157.2000000 | 160.6000000 | 118320 | |
| 2016-06-30 00:00:00 | 160.0000000 | 162.0000000 | 159.2500000 | 161.3500000 | 81240 | |
| 2016-07-01 00:00:00 | 161.1000000 | 163.7000000 | 161.0000000 | 163.2000000 | 70970 | |
| 2016-07-04 00:00:00 | 163.9500000 | 164.0000000 | 161.1000000 | 162.1500000 | 94940 | |
| 2016-07-05 00:00:00 | 163.3500000 | 165.5000000 | 162.3000000 | 163.9500000 | 253060 | |
| 2016-07-06 00:00:00 | 163.8500000 | 163.8500000 | 161.1500000 | 162.3000000 | 89920 | |
| 2016-07-07 00:00:00 | 162.7000000 | 164.2000000 | 161.9000000 | 163.1000000 | 405210 | |
| 2016-07-08 00:00:00 | 163.3500000 | 163.6500000 | 161.9500000 | 162.6500000 | 184470 | |
| 2016-07-11 00:00:00 | 162.9500000 | 164.6000000 | 161.6000000 | 162.3500000 | 120520 | |
| 2016-07-12 00:00:00 | 162.0000000 | 165.5000000 | 161.9000000 | 163.6500000 | 87630 | |
| 2016-07-13 00:00:00 | 164.4000000 | 165.8000000 | 162.5500000 | 162.8000000 | 208210 | |
| 2016-07-14 00:00:00 | 163.2500000 | 164.9500000 | 162.0000000 | 164.3000000 | 148070 | |
| 2016-07-15 00:00:00 | 164.3500000 | 164.3500000 | 162.2500000 | 163.5500000 | 179290 | |
| 2016-07-18 00:00:00 | 163.2000000 | 164.4000000 | 162.2000000 | 162.3000000 | 32510 | |
| 2016-07-19 00:00:00 | 162.1500000 | 163.5000000 | 161.1500000 | 163.0000000 | 60210 | |
| 2016-07-20 00:00:00 | 162.0000000 | 163.5000000 | 162.0000000 | 162.7500000 | 56420 | |
| 2016-07-21 00:00:00 | 163.0500000 | 165.1000000 | 162.9500000 | 164.5000000 | 83400 | |
| 2016-07-22 00:00:00 | 164.7000000 | 167.2000000 | 164.7000000 | 166.3000000 | 60810 | |
| 2016-07-25 00:00:00 | 166.4000000 | 166.4000000 | 164.9500000 | 165.8500000 | 44650 | |
| 2016-07-26 00:00:00 | 166.5000000 | 167.0000000 | 163.3000000 | 164.5500000 | 69210 | |
| 2016-07-27 00:00:00 | 164.9000000 | 165.3500000 | 164.6000000 | 164.6000000 | 23550 | |
| 2016-07-28 00:00:00 | 164.1000000 | 167.0000000 | 163.3000000 | 164.5500000 | 111940 | |
| 2016-07-29 00:00:00 | 164.5000000 | 166.4000000 | 164.0500000 | 165.8000000 | 40490 | |
| 2016-08-01 00:00:00 | 166.0000000 | 166.4000000 | 163.9000000 | 165.6000000 | 45120 | |
| 2016-08-02 00:00:00 | 164.9500000 | 166.0000000 | 164.4500000 | 165.2000000 | 107190 | |
| 2016-08-03 00:00:00 | 165.7500000 | 166.0000000 | 164.7500000 | 165.8500000 | 78490 | |
| 2016-08-04 00:00:00 | 165.6500000 | 167.0000000 | 164.2500000 | 166.3000000 | 426870 | |
| 2016-08-05 00:00:00 | 166.4000000 | 167.5500000 | 165.2500000 | 166.0000000 | 62570 | |
| 2016-08-08 00:00:00 | 166.0500000 | 166.0500000 | 164.0500000 | 165.1500000 | 131120 | |
| 2016-08-09 00:00:00 | 164.5500000 | 165.7000000 | 164.5000000 | 165.0000000 | 142360 | |
| 2016-08-10 00:00:00 | 165.7500000 | 165.9500000 | 164.1500000 | 164.5500000 | 70010 | |
| 2016-08-11 00:00:00 | 164.5000000 | 165.0500000 | 162.0500000 | 164.5000000 | 286360 | |
| 2016-08-12 00:00:00 | 164.4000000 | 165.5000000 | 163.4000000 | 165.0000000 | 83010 | |
| 2016-08-15 00:00:00 | 165.0000000 | 168.2500000 | 164.9500000 | 167.3500000 | 113010 | |
| 2016-08-16 00:00:00 | 167.7500000 | 169.3500000 | 167.5000000 | 168.4500000 | 107470 | |
| 2016-08-17 00:00:00 | 168.3500000 | 170.9500000 | 168.0000000 | 170.3000000 | 129150 | |
| 2016-08-18 00:00:00 | 170.5500000 | 171.3000000 | 168.6000000 | 170.0500000 | 95330 | |
| 2016-08-19 00:00:00 | 169.7000000 | 171.6000000 | 168.6000000 | 170.3000000 | 249110 | |
| 2016-08-22 00:00:00 | 170.6000000 | 171.9000000 | 169.2000000 | 170.6000000 | 185720 | |
| 2016-08-23 00:00:00 | 169.4500000 | 170.9000000 | 167.7000000 | 169.8500000 | 306410 | |
| 2016-08-24 00:00:00 | 169.5000000 | 174.7000000 | 169.5000000 | 173.1000000 | 171780 | |
| 2016-08-25 00:00:00 | 172.8500000 | 174.5500000 | 167.2500000 | 172.6500000 | 216860 | |
| 2016-08-26 00:00:00 | 174.1000000 | 174.5000000 | 172.0000000 | 172.9000000 | 79910 | |
| 2016-08-29 00:00:00 | 172.8500000 | 173.8500000 | 172.5000000 | 173.2500000 | 46590 | |
| 2016-08-30 00:00:00 | 173.5000000 | 174.1500000 | 172.1500000 | 173.0500000 | 59630 | |
| 2016-08-31 00:00:00 | 173.2000000 | 173.8000000 | 171.6000000 | 172.1000000 | 76530 | |
| 2016-09-01 00:00:00 | 172.1500000 | 172.8000000 | 171.3500000 | 171.8000000 | 67180 | |
| 2016-09-02 00:00:00 | 171.4500000 | 172.1500000 | 170.7500000 | 171.4000000 | 68300 | |
| 2016-09-05 00:00:00 | 171.4500000 | 171.6500000 | 169.6500000 | 171.5000000 | 130430 | |
| 2016-09-06 00:00:00 | 171.5000000 | 173.5000000 | 169.9500000 | 171.3000000 | 410570 | |
| 2016-09-07 00:00:00 | 171.1500000 | 175.0000000 | 170.0500000 | 173.8000000 | 181800 | |
| 2016-09-08 00:00:00 | 175.2500000 | 176.4500000 | 174.3500000 | 175.6000000 | 151400 | |
| 2016-09-09 00:00:00 | 175.9500000 | 176.5500000 | 172.3500000 | 174.2000000 | 119200 | |
| 2016-09-12 00:00:00 | 174.3000000 | 174.3000000 | 172.2500000 | 172.9000000 | 82200 | |
| 2016-09-13 00:00:00 | 172.6500000 | 176.0000000 | 172.4500000 | 175.4000000 | 270200 | |
| 2016-09-14 00:00:00 | 175.4000000 | 176.9000000 | 173.4000000 | 175.6500000 | 114580 | |
| 2016-09-15 00:00:00 | 175.1000000 | 176.5500000 | 175.0500000 | 175.7000000 | 125230 | |
| 2016-09-16 00:00:00 | 176.0500000 | 178.3500000 | 175.9000000 | 177.4000000 | 79670 | |
| 2016-09-19 00:00:00 | 177.1500000 | 178.9000000 | 174.4000000 | 175.2000000 | 96240 | |
| 2016-09-20 00:00:00 | 174.5500000 | 177.8000000 | 174.1000000 | 176.4500000 | 91760 | |
| 2016-09-21 00:00:00 | 177.5500000 | 178.9000000 | 176.0000000 | 177.3000000 | 154610 | |
| 2016-09-22 00:00:00 | 177.7000000 | 179.7000000 | 177.5000000 | 178.7000000 | 125930 | |
| 2016-09-23 00:00:00 | 179.7500000 | 179.7500000 | 177.0000000 | 178.4000000 | 92530 | |
| 2016-09-26 00:00:00 | 178.4000000 | 179.7000000 | 177.7000000 | 178.5500000 | 59110 | |
| 2016-09-27 00:00:00 | 178.7000000 | 184.4500000 | 176.6500000 | 178.5000000 | 238380 | |
| 2016-09-28 00:00:00 | 178.5000000 | 180.4500000 | 176.8500000 | 177.4500000 | 99990 | |
| 2016-09-29 00:00:00 | 179.8500000 | 180.0500000 | 176.0000000 | 177.4000000 | 314910 | |
| 2016-09-30 00:00:00 | 177.5500000 | 178.3000000 | 176.1000000 | 176.9000000 | 91400 | |
| 2016-10-03 00:00:00 | 177.2000000 | 179.5000000 | 173.2000000 | 178.4500000 | 255170 | |
| 2016-10-04 00:00:00 | 178.5500000 | 179.0000000 | 176.0500000 | 176.5000000 | 170740 | |
| 2016-10-05 00:00:00 | 176.2000000 | 176.4000000 | 174.0000000 | 175.2000000 | 79810 | |
| 2016-10-06 00:00:00 | 175.1000000 | 176.7000000 | 173.6000000 | 175.7500000 | 80820 | |
| 2016-10-07 00:00:00 | 176.2000000 | 177.3000000 | 174.3000000 | 175.9500000 | 86580 | |
| 2016-10-10 00:00:00 | 176.3500000 | 177.9000000 | 176.1500000 | 177.0500000 | 61840 | |
| 2016-10-11 00:00:00 | 177.7000000 | 178.2000000 | 176.3500000 | 177.2500000 | 90490 | |
| 2016-10-12 00:00:00 | 177.3000000 | 177.6500000 | 175.1000000 | 177.4000000 | 54130 | |
| 2016-10-13 00:00:00 | 176.7000000 | 178.5500000 | 175.5000000 | 177.5000000 | 115960 | |
| 2016-10-14 00:00:00 | 177.3000000 | 178.8000000 | 176.4000000 | 177.3000000 | 55510 | |
| 2016-10-17 00:00:00 | 176.2000000 | 178.8500000 | 175.3500000 | 177.1500000 | 68500 | |
| 2016-10-18 00:00:00 | 176.8000000 | 177.9000000 | 176.3500000 | 177.0500000 | 60620 | |
| 2016-10-19 00:00:00 | 177.1000000 | 180.3000000 | 176.3500000 | 179.8000000 | 311490 | |
| 2016-10-20 00:00:00 | 179.5000000 | 180.8500000 | 178.9000000 | 179.9000000 | 445620 | |
| 2016-10-21 00:00:00 | 179.8000000 | 181.9500000 | 179.5500000 | 180.5000000 | 374610 | |
| 2016-10-24 00:00:00 | 181.2000000 | 182.4500000 | 180.6500000 | 180.9500000 | 771350 | |
| 2016-10-25 00:00:00 | 181.0000000 | 182.0000000 | 179.1000000 | 180.7000000 | 285650 | |
| 2016-10-26 00:00:00 | 180.5500000 | 182.9500000 | 179.7000000 | 182.8500000 | 142820 | |
| 2016-10-27 00:00:00 | 182.8500000 | 187.8000000 | 182.7500000 | 185.5500000 | 381060 | |
| 2016-10-28 00:00:00 | 185.2000000 | 186.5000000 | 183.7000000 | 184.9000000 | 129420 | |
| 2016-10-31 00:00:00 | 185.0000000 | 185.0000000 | 182.4500000 | 184.7000000 | 95800 | |
| 2016-11-01 00:00:00 | 184.8500000 | 186.0000000 | 182.2500000 | 185.4000000 | 134220 | |
| 2016-11-02 00:00:00 | 185.3000000 | 186.5500000 | 183.7000000 | 184.5000000 | 86780 | |
| 2016-11-03 00:00:00 | 184.5000000 | 185.7000000 | 182.9000000 | 184.7500000 | 111180 | |
| 2016-11-07 00:00:00 | 184.1000000 | 184.8000000 | 181.0500000 | 182.1000000 | 86100 | |
| 2016-11-08 00:00:00 | 182.1000000 | 183.5500000 | 180.1000000 | 180.2000000 | 480260 | |
| 2016-11-09 00:00:00 | 179.5000000 | 183.0000000 | 175.5500000 | 182.5500000 | 245570 | |
| 2016-11-10 00:00:00 | 182.2500000 | 189.9000000 | 182.0500000 | 186.4000000 | 337540 | |
| 2016-11-11 00:00:00 | 186.4000000 | 188.0000000 | 181.5500000 | 182.0000000 | 154360 | |
| 2016-11-14 00:00:00 | 183.1500000 | 184.6500000 | 179.0000000 | 179.5500000 | 199380 | |
| 2016-11-15 00:00:00 | 180.5500000 | 183.8000000 | 180.0000000 | 182.0000000 | 151230 | |
| 2016-11-16 00:00:00 | 182.6000000 | 186.0000000 | 182.4500000 | 185.0000000 | 185030 | |
| 2016-11-17 00:00:00 | 184.5000000 | 187.0000000 | 184.3000000 | 186.0000000 | 209940 | |
| 2016-11-18 00:00:00 | 186.0000000 | 187.7500000 | 185.5000000 | 186.8000000 | 120810 | |
| 2016-11-21 00:00:00 | 186.8500000 | 190.4500000 | 186.8500000 | 189.8500000 | 190370 | |
| 2016-11-22 00:00:00 | 190.2500000 | 191.7500000 | 188.5500000 | 190.0000000 | 192560 | |
| 2016-11-23 00:00:00 | 190.5000000 | 193.6000000 | 189.1000000 | 192.7500000 | 254520 | |
| 2016-11-24 00:00:00 | 192.7500000 | 200.0000000 | 191.3000000 | 198.8500000 | 397770 | |
| 2016-11-25 00:00:00 | 200.0000000 | 200.9500000 | 196.0000000 | 196.6000000 | 331040 | |
| 2016-11-28 00:00:00 | 197.0000000 | 198.9000000 | 193.0000000 | 193.2500000 | 178070 | |
| 2016-11-29 00:00:00 | 193.4000000 | 198.5000000 | 193.0500000 | 196.9500000 | 203380 | |
| 2016-11-30 00:00:00 | 197.5000000 | 199.9000000 | 196.1000000 | 199.9000000 | 163060 | |
| 2016-12-01 00:00:00 | 199.8500000 | 201.8500000 | 198.8500000 | 200.3000000 | 119420 | |
| 2016-12-02 00:00:00 | 201.0000000 | 207.7000000 | 200.4500000 | 202.4000000 | 342080 | |
| 2016-12-05 00:00:00 | 201.5500000 | 206.7000000 | 200.3000000 | 204.0000000 | 357300 | |
| 2016-12-06 00:00:00 | 204.0000000 | 205.3500000 | 202.9000000 | 205.0000000 | 221770 | |
| 2016-12-07 00:00:00 | 204.9500000 | 205.2000000 | 203.0000000 | 203.9000000 | 187400 | |
| 2016-12-08 00:00:00 | 203.8500000 | 210.5000000 | 203.0500000 | 209.9500000 | 330020 | |
| 2016-12-09 00:00:00 | 209.9500000 | 211.8000000 | 204.4500000 | 206.8500000 | 402550 | |
| 2016-12-12 00:00:00 | 206.8000000 | 209.6000000 | 205.0500000 | 206.5500000 | 563860 | |
| 2016-12-13 00:00:00 | 207.2500000 | 207.8500000 | 203.1000000 | 206.5500000 | 385750 | |
| 2016-12-14 00:00:00 | 206.5500000 | 209.0500000 | 203.1500000 | 206.1000000 | 419760 | |
| 2016-12-15 00:00:00 | 205.2500000 | 209.6500000 | 205.0000000 | 207.5500000 | 1150210 | |
| 2016-12-16 00:00:00 | 206.8000000 | 209.5500000 | 206.8000000 | 208.0000000 | 356820 | |
| 2016-12-19 00:00:00 | 207.1000000 | 209.5000000 | 207.1000000 | 207.8500000 | 342440 | |
| 2016-12-20 00:00:00 | 206.7000000 | 211.4500000 | 203.5000000 | 209.2500000 | 402790 | |
| 2016-12-21 00:00:00 | 209.2500000 | 210.9500000 | 206.6000000 | 208.9000000 | 187900 | |
| 2016-12-22 00:00:00 | 207.7000000 | 209.0500000 | 205.4000000 | 208.0500000 | 208590 | |
| 2016-12-23 00:00:00 | 207.3000000 | 209.8500000 | 207.0000000 | 208.3500000 | 93590 | |
| 2016-12-26 00:00:00 | 208.9000000 | 209.7000000 | 206.0000000 | 207.0500000 | 19440 | |
| 2016-12-27 00:00:00 | 207.0000000 | 209.0500000 | 207.0000000 | 208.6000000 | 25920 | |
| 2016-12-28 00:00:00 | 208.6500000 | 213.7500000 | 208.2500000 | 211.7000000 | 439320 | |
| 2016-12-29 00:00:00 | 211.5000000 | 215.9000000 | 210.1000000 | 214.1500000 | 251940 | |
| 2016-12-30 00:00:00 | 214.5000000 | 218.9500000 | 213.6500000 | 214.0000000 | 166640 | |
| 2017-01-03 00:00:00 | 214.7000000 | 228.2000000 | 214.3500000 | 222.6000000 | 176990 | |
| 2017-01-04 00:00:00 | 223.1500000 | 233.2500000 | 221.6000000 | 232.2000000 | 445080 | |
| 2017-01-05 00:00:00 | 232.9500000 | 239.9000000 | 225.3500000 | 229.1000000 | 522600 | |
| 2017-01-06 00:00:00 | 230.6000000 | 236.9000000 | 225.4000000 | 228.3500000 | 192220 | |
| 2017-01-09 00:00:00 | 228.9000000 | 232.0000000 | 225.3000000 | 228.5000000 | 122450 | |
| 2017-01-10 00:00:00 | 227.9000000 | 230.2500000 | 225.6000000 | 228.7000000 | 93810 | |
| 2017-01-11 00:00:00 | 228.6000000 | 230.0000000 | 227.0000000 | 228.9500000 | 239930 | |
| 2017-01-12 00:00:00 | 229.0000000 | 232.1000000 | 228.3500000 | 230.3000000 | 242560 | |
| 2017-01-13 00:00:00 | 231.4500000 | 232.2500000 | 226.6000000 | 227.3000000 | 135260 | |
| 2017-01-16 00:00:00 | 228.2500000 | 228.3000000 | 225.0000000 | 225.3000000 | 141340 | |
| 2017-01-17 00:00:00 | 225.6000000 | 229.9500000 | 225.5500000 | 226.8000000 | 141330 | |
| 2017-01-18 00:00:00 | 228.0500000 | 229.5500000 | 227.0000000 | 227.4500000 | 95360 | |
| 2017-01-19 00:00:00 | 227.1500000 | 228.6500000 | 224.0000000 | 225.8500000 | 110090 | |
| 2017-01-20 00:00:00 | 225.1000000 | 227.6000000 | 224.9000000 | 225.9000000 | 104550 | |
| 2017-01-23 00:00:00 | 225.7000000 | 227.2500000 | 220.3000000 | 220.9000000 | 82720 | |
| 2017-01-24 00:00:00 | 222.1000000 | 224.5500000 | 221.8000000 | 223.3000000 | 73500 | |
| 2017-01-25 00:00:00 | 224.7000000 | 225.6500000 | 223.2500000 | 224.2000000 | 102580 | |
| 2017-01-26 00:00:00 | 224.5000000 | 229.7000000 | 224.4500000 | 228.0000000 | 175720 | |
| 2017-01-27 00:00:00 | 228.1500000 | 229.7000000 | 225.2000000 | 227.3000000 | 157590 | |
| 2017-01-30 00:00:00 | 227.9500000 | 229.5000000 | 226.2500000 | 226.3500000 | 62390 | |
| 2017-01-31 00:00:00 | 226.6000000 | 233.3500000 | 226.6000000 | 230.7000000 | 122540 | |
| 2017-02-01 00:00:00 | 231.0000000 | 233.0000000 | 227.7000000 | 230.2500000 | 96670 | |
| 2017-02-02 00:00:00 | 231.0000000 | 233.2000000 | 230.5500000 | 231.7000000 | 57480 | |
| 2017-02-03 00:00:00 | 232.9000000 | 235.9000000 | 229.9000000 | 233.9500000 | 111700 | |
| 2017-02-06 00:00:00 | 234.0000000 | 234.0000000 | 230.2000000 | 230.8000000 | 67410 | |
| 2017-02-07 00:00:00 | 231.7000000 | 233.5500000 | 230.0000000 | 232.2500000 | 72820 | |
| 2017-02-08 00:00:00 | 232.3000000 | 233.4000000 | 231.0000000 | 232.1500000 | 107490 | |
| 2017-02-09 00:00:00 | 233.1000000 | 233.5000000 | 228.0000000 | 229.8500000 | 60460 | |
| 2017-02-10 00:00:00 | 230.6000000 | 231.2000000 | 227.9500000 | 229.3000000 | 80870 | |
| 2017-02-13 00:00:00 | 228.8000000 | 230.7500000 | 228.2000000 | 230.1500000 | 90690 | |
| 2017-02-14 00:00:00 | 231.2000000 | 232.4000000 | 225.1500000 | 226.5000000 | 68390 | |
| 2017-02-15 00:00:00 | 226.5500000 | 233.2500000 | 221.2500000 | 230.0500000 | 165370 | |
| 2017-02-16 00:00:00 | 229.3500000 | 231.9000000 | 229.1500000 | 230.2500000 | 89500 | |
| 2017-02-17 00:00:00 | 230.2500000 | 234.9500000 | 230.2500000 | 233.8000000 | 443080 | |
| 2017-02-20 00:00:00 | 233.9000000 | 235.0000000 | 231.0000000 | 232.8500000 | 168180 | |
| 2017-02-21 00:00:00 | 233.0000000 | 237.8500000 | 231.4000000 | 232.0000000 | 140950 | |
| 2017-02-22 00:00:00 | 233.1500000 | 237.4000000 | 231.6000000 | 234.0000000 | 174530 | |
| 2017-02-24 00:00:00 | 235.4500000 | 235.9500000 | 231.7500000 | 233.2000000 | 165330 | |
| 2017-02-27 00:00:00 | 233.9500000 | 234.2500000 | 228.5500000 | 229.8500000 | 226160 | |
| 2017-02-28 00:00:00 | 230.2000000 | 232.6000000 | 228.0000000 | 229.0000000 | 234900 | |
| 2017-03-01 00:00:00 | 229.9000000 | 230.8000000 | 222.5500000 | 224.0000000 | 282650 | |
| 2017-03-02 00:00:00 | 224.6500000 | 225.9500000 | 222.7000000 | 223.1500000 | 244710 | |
| 2017-03-03 00:00:00 | 223.1500000 | 223.5000000 | 213.0500000 | 218.6000000 | 387780 | |
| 2017-03-06 00:00:00 | 218.0000000 | 220.8000000 | 216.0000000 | 216.4500000 | 133650 | |
| 2017-03-07 00:00:00 | 217.3000000 | 217.6000000 | 199.2000000 | 203.8000000 | 1058540 | |
| 2017-03-09 00:00:00 | 201.5500000 | 201.5500000 | 197.2000000 | 199.4500000 | 368140 | |
| 2017-03-10 00:00:00 | 197.4500000 | 199.9500000 | 195.3000000 | 197.4500000 | 170380 | |
| 2017-03-13 00:00:00 | 197.4500000 | 207.8000000 | 196.0000000 | 206.5000000 | 413530 | |
| 2017-03-14 00:00:00 | 207.2500000 | 212.9500000 | 207.1000000 | 209.8000000 | 213230 | |
| 2017-03-15 00:00:00 | 210.1500000 | 212.4500000 | 203.6000000 | 204.8000000 | 197250 | |
| 2017-03-16 00:00:00 | 206.3500000 | 208.4500000 | 200.3500000 | 202.0000000 | 249950 | |
| 2017-03-17 00:00:00 | 202.7000000 | 207.0000000 | 202.7000000 | 204.5000000 | 181070 | |
| 2017-03-20 00:00:00 | 206.0000000 | 206.7000000 | 201.8500000 | 202.4500000 | 201670 | |
| 2017-03-21 00:00:00 | 203.2000000 | 203.3000000 | 197.5000000 | 198.6500000 | 255750 | |
| 2017-03-22 00:00:00 | 199.0000000 | 199.0000000 | 195.0000000 | 198.8000000 | 349410 | |
| 2017-03-23 00:00:00 | 199.5000000 | 201.7000000 | 198.7000000 | 199.4000000 | 207580 | |
| 2017-03-24 00:00:00 | 199.3000000 | 202.1000000 | 199.2500000 | 200.5000000 | 175070 | |
| 2017-03-27 00:00:00 | 199.9500000 | 200.0000000 | 196.5500000 | 199.5000000 | 132220 | |
| 2017-03-28 00:00:00 | 199.7000000 | 201.1000000 | 198.0000000 | 198.6000000 | 121190 | |
| 2017-03-29 00:00:00 | 199.2000000 | 201.5500000 | 198.1000000 | 201.3000000 | 154220 | |
| 2017-03-30 00:00:00 | 200.7500000 | 205.3000000 | 200.7500000 | 204.5000000 | 142620 | |
| 2017-03-31 00:00:00 | 204.0000000 | 204.4000000 | 202.7000000 | 203.7000000 | 92870 | |
| 2017-04-03 00:00:00 | 204.7500000 | 209.0000000 | 203.3500000 | 207.9500000 | 124160 | |
| 2017-04-04 00:00:00 | 208.0000000 | 208.9000000 | 205.8000000 | 207.3500000 | 54680 | |
| 2017-04-05 00:00:00 | 208.7500000 | 208.9500000 | 206.8500000 | 208.0500000 | 180940 | |
| 2017-04-06 00:00:00 | 206.8000000 | 211.7000000 | 206.8000000 | 210.6500000 | 149160 | |
| 2017-04-07 00:00:00 | 210.5500000 | 211.5500000 | 206.6000000 | 207.3000000 | 185500 | |
| 2017-04-10 00:00:00 | 208.7000000 | 208.7000000 | 201.9500000 | 204.3500000 | 212740 | |
| 2017-04-11 00:00:00 | 203.4000000 | 204.8500000 | 201.3500000 | 202.6000000 | 70850 | |
| 2017-04-12 00:00:00 | 202.4500000 | 202.7500000 | 200.0000000 | 200.6500000 | 144580 | |
| 2017-04-13 00:00:00 | 200.6500000 | 204.8500000 | 190.1000000 | 199.9000000 | 223700 | |
| 2017-04-14 00:00:00 | 200.4000000 | 205.4000000 | 198.0000000 | 201.5000000 | 117340 | |
| 2017-04-17 00:00:00 | 201.8500000 | 206.1000000 | 199.0500000 | 205.7000000 | 42190 | |
| 2017-04-18 00:00:00 | 205.0000000 | 207.3000000 | 205.0000000 | 206.3000000 | 133720 | |
| 2017-04-19 00:00:00 | 204.7500000 | 206.5000000 | 201.3500000 | 203.5000000 | 143150 | |
| 2017-04-20 00:00:00 | 202.9500000 | 203.2500000 | 199.2000000 | 200.8500000 | 153150 | |
| 2017-04-21 00:00:00 | 201.2000000 | 202.9500000 | 199.0500000 | 200.4500000 | 264940 | |
| 2017-04-24 00:00:00 | 201.0000000 | 202.4000000 | 197.8000000 | 199.4000000 | 245610 | |
| 2017-04-25 00:00:00 | 200.6000000 | 200.6000000 | 194.3500000 | 200.0000000 | 179180 | |
| 2017-04-26 00:00:00 | 200.9500000 | 201.6500000 | 198.0500000 | 200.1500000 | 244260 | |
| 2017-04-27 00:00:00 | 200.6000000 | 200.6000000 | 195.8000000 | 197.9000000 | 261730 | |
| 2017-04-28 00:00:00 | 198.0000000 | 200.9500000 | 196.8000000 | 200.3500000 | 187380 | |
| 2017-05-02 00:00:00 | 201.2000000 | 202.1000000 | 199.6500000 | 202.0000000 | 129190 | |
| 2017-05-03 00:00:00 | 202.2500000 | 202.8000000 | 200.3500000 | 200.8500000 | 122130 | |
| 2017-05-04 00:00:00 | 200.8000000 | 202.0500000 | 199.6500000 | 199.7000000 | 27570 | |
| 2017-05-05 00:00:00 | 198.2000000 | 199.5000000 | 197.0000000 | 199.2500000 | 51110 | |
| 2017-05-10 00:00:00 | 199.2500000 | 201.0500000 | 196.6000000 | 198.9000000 | 136270 | |
| 2017-05-11 00:00:00 | 199.0000000 | 199.0000000 | 195.5000000 | 197.0000000 | 123520 | |
| 2017-05-12 00:00:00 | 196.3000000 | 196.9500000 | 193.2500000 | 196.5500000 | 151050 | |
| 2017-05-15 00:00:00 | 197.9500000 | 198.9000000 | 195.0000000 | 196.4000000 | 34580 | |
| 2017-05-16 00:00:00 | 196.6000000 | 197.9000000 | 190.1500000 | 192.7000000 | 191900 | |
| 2017-05-17 00:00:00 | 192.5500000 | 193.2000000 | 191.5000000 | 192.8000000 | 82230 | |
| 2017-05-18 00:00:00 | 192.7000000 | 195.6000000 | 191.3000000 | 193.4000000 | 49630 | |
| 2017-05-19 00:00:00 | 192.8500000 | 195.5000000 | 191.5500000 | 193.5500000 | 34580 | |
| 2017-05-22 00:00:00 | 192.8000000 | 195.5000000 | 191.5000000 | 195.3500000 | 93420 | |
| 2017-05-23 00:00:00 | 194.5500000 | 197.8500000 | 191.5500000 | 196.2000000 | 282840 | |
| 2017-05-24 00:00:00 | 195.5000000 | 202.1000000 | 194.5500000 | 197.8000000 | 222560 | |
| 2017-05-25 00:00:00 | 197.6500000 | 202.1000000 | 195.1000000 | 201.4000000 | 377170 | |
| 2017-05-26 00:00:00 | 201.5000000 | 203.2000000 | 198.1500000 | 199.9500000 | 204090 | |
| 2017-05-29 00:00:00 | 201.6500000 | 203.1500000 | 198.1000000 | 198.1000000 | 77360 | |
| 2017-05-30 00:00:00 | 198.4000000 | 203.8500000 | 198.1000000 | 202.4500000 | 114620 | |
| 2017-05-31 00:00:00 | 202.7000000 | 204.3500000 | 199.0500000 | 202.0000000 | 154380 | |
| 2017-06-01 00:00:00 | 202.8000000 | 203.2500000 | 195.7500000 | 198.0000000 | 183970 | |
| 2017-06-02 00:00:00 | 198.9500000 | 199.9000000 | 193.7000000 | 196.0000000 | 374270 | |
| 2017-06-05 00:00:00 | 198.0000000 | 201.0500000 | 196.3500000 | 198.9500000 | 418120 | |
| 2017-06-06 00:00:00 | 198.8000000 | 200.5000000 | 198.7500000 | 200.2500000 | 196130 | |
| 2017-06-07 00:00:00 | 201.5000000 | 201.9500000 | 198.4000000 | 198.4000000 | 102680 | |
| 2017-06-08 00:00:00 | 198.7000000 | 199.3000000 | 195.6000000 | 196.0500000 | 333430 | |
| 2017-06-09 00:00:00 | 196.1000000 | 198.5000000 | 195.8000000 | 196.4500000 | 60890 | |
| 2017-06-13 00:00:00 | 196.7000000 | 196.7000000 | 193.4500000 | 194.3000000 | 138700 | |
| 2017-06-14 00:00:00 | 195.2500000 | 195.4500000 | 189.1000000 | 190.4000000 | 783300 | |
| 2017-06-15 00:00:00 | 189.5000000 | 189.5000000 | 183.7000000 | 187.0000000 | 236150 | |
| 2017-06-16 00:00:00 | 187.5000000 | 190.9500000 | 185.0000000 | 186.6500000 | 174800 | |
| 2017-06-19 00:00:00 | 188.0000000 | 188.5500000 | 185.0000000 | 188.4000000 | 93570 | |
| 2017-06-20 00:00:00 | 187.7500000 | 190.4500000 | 187.7500000 | 189.2500000 | 146450 | |
| 2017-06-21 00:00:00 | 190.3500000 | 193.1000000 | 189.7000000 | 192.0000000 | 192290 | |
| 2017-06-22 00:00:00 | 192.0500000 | 193.9500000 | 189.7000000 | 192.4000000 | 364590 | |
| 2017-06-23 00:00:00 | 184.0500000 | 186.4500000 | 183.5500000 | 184.9000000 | 529210 | |
| 2017-06-26 00:00:00 | 186.2000000 | 189.9000000 | 182.3000000 | 182.8500000 | 274210 | |
| 2017-06-27 00:00:00 | 182.6000000 | 185.5000000 | 182.2000000 | 184.8500000 | 117940 | |
| 2017-06-28 00:00:00 | 184.8000000 | 185.5000000 | 183.5500000 | 183.9000000 | 105870 | |
| 2017-06-29 00:00:00 | 184.6000000 | 185.1500000 | 183.4000000 | 183.4500000 | 66100 | |
| 2017-06-30 00:00:00 | 184.0500000 | 184.2500000 | 180.5000000 | 181.1500000 | 136410 | |
| 2017-07-03 00:00:00 | 182.0500000 | 182.6500000 | 180.5000000 | 181.1000000 | 202000 | |
| 2017-07-04 00:00:00 | 181.1000000 | 182.5000000 | 179.7500000 | 182.2500000 | 214760 | |
| 2017-07-05 00:00:00 | 182.3000000 | 184.0000000 | 180.7000000 | 183.3000000 | 150020 | |
| 2017-07-06 00:00:00 | 183.1000000 | 186.7500000 | 182.8000000 | 186.3000000 | 272030 | |
| 2017-07-07 00:00:00 | 186.1000000 | 188.4000000 | 185.2500000 | 187.2000000 | 112990 | |
| 2017-07-10 00:00:00 | 187.1500000 | 188.7000000 | 184.4000000 | 186.7000000 | 44350 | |
| 2017-07-11 00:00:00 | 186.2500000 | 188.1000000 | 183.7500000 | 187.6000000 | 113100 | |
| 2017-07-12 00:00:00 | 188.0000000 | 190.9500000 | 187.0500000 | 190.6500000 | 193200 | |
| 2017-07-13 00:00:00 | 190.6000000 | 190.8500000 | 186.2500000 | 186.3000000 | 167130 | |
| 2017-07-14 00:00:00 | 188.5500000 | 190.0500000 | 184.3000000 | 189.9500000 | 277890 | |
| 2017-07-17 00:00:00 | 190.0000000 | 191.4500000 | 187.1500000 | 190.9000000 | 221920 | |
| 2017-07-18 00:00:00 | 191.1000000 | 191.9500000 | 189.7500000 | 191.7500000 | 234860 | |
| 2017-07-19 00:00:00 | 191.4000000 | 194.6500000 | 191.4000000 | 194.5000000 | 202010 | |
| 2017-07-20 00:00:00 | 195.0000000 | 199.7000000 | 194.6500000 | 198.0000000 | 456170 | |
| 2017-07-21 00:00:00 | 198.3000000 | 199.5000000 | 195.4000000 | 197.1500000 | 210750 | |
| 2017-07-24 00:00:00 | 196.5000000 | 196.7000000 | 193.1000000 | 193.5500000 | 138600 | |
| 2017-07-25 00:00:00 | 195.4000000 | 198.0000000 | 193.2000000 | 194.3000000 | 308320 | |
| 2017-07-26 00:00:00 | 194.3000000 | 197.8500000 | 194.3000000 | 197.4500000 | 165070 | |
| 2017-07-27 00:00:00 | 197.2500000 | 198.3500000 | 197.2500000 | 198.1000000 | 125370 | |
| 2017-07-28 00:00:00 | 197.7000000 | 198.5000000 | 194.9500000 | 197.5500000 | 198740 | |
| 2017-07-31 00:00:00 | 197.5500000 | 199.6500000 | 195.4000000 | 199.6000000 | 269880 | |
| 2017-08-01 00:00:00 | 199.7000000 | 203.3500000 | 199.5500000 | 202.4000000 | 346840 | |
| 2017-08-02 00:00:00 | 203.5500000 | 206.3000000 | 203.1500000 | 203.5000000 | 332540 | |
| 2017-08-03 00:00:00 | 203.8000000 | 205.2000000 | 202.2000000 | 203.1500000 | 402310 | |
| 2017-08-04 00:00:00 | 202.8500000 | 203.9500000 | 202.3000000 | 203.0000000 | 266790 | |
| 2017-08-07 00:00:00 | 203.8500000 | 206.0000000 | 202.8000000 | 206.0000000 | 145280 | |
| 2017-08-08 00:00:00 | 205.5500000 | 209.8000000 | 204.2500000 | 207.6000000 | 281540 | |
| 2017-08-09 00:00:00 | 207.1000000 | 208.3000000 | 196.5500000 | 206.0000000 | 267820 | |
| 2017-08-10 00:00:00 | 206.0000000 | 209.0000000 | 205.5500000 | 207.1500000 | 176740 | |
| 2017-08-11 00:00:00 | 207.0000000 | 207.0000000 | 202.5000000 | 206.0000000 | 192420 | |
| 2017-08-14 00:00:00 | 206.1500000 | 208.5500000 | 204.9000000 | 205.5500000 | 136690 | |
| 2017-08-15 00:00:00 | 205.5500000 | 206.4500000 | 204.1000000 | 204.5000000 | 52330 | |
| 2017-08-16 00:00:00 | 205.0500000 | 207.1000000 | 204.6000000 | 206.3000000 | 55290 | |
| 2017-08-17 00:00:00 | 206.3000000 | 207.8500000 | 205.2500000 | 205.8000000 | 90580 | |
| 2017-08-18 00:00:00 | 205.7500000 | 209.4000000 | 203.6000000 | 208.9000000 | 144710 | |
| 2017-08-21 00:00:00 | 209.6500000 | 210.2000000 | 209.0000000 | 210.2000000 | 89230 | |
| 2017-08-22 00:00:00 | 210.5500000 | 212.0500000 | 208.5000000 | 209.8000000 | 142620 | |
| 2017-08-23 00:00:00 | 210.1500000 | 211.8500000 | 204.5500000 | 205.4500000 | 216690 | |
| 2017-08-24 00:00:00 | 206.0000000 | 206.1500000 | 203.0000000 | 203.5000000 | 368020 | |
| 2017-08-25 00:00:00 | 203.9000000 | 206.8500000 | 203.9000000 | 206.6500000 | 110850 | |
| 2017-08-28 00:00:00 | 206.1000000 | 207.7500000 | 206.1000000 | 207.1000000 | 72320 | |
| 2017-08-29 00:00:00 | 207.0000000 | 208.0000000 | 202.5500000 | 206.5000000 | 138710 | |
| 2017-08-30 00:00:00 | 207.0500000 | 208.0000000 | 205.2500000 | 208.0000000 | 33060 | |
| 2017-08-31 00:00:00 | 209.3000000 | 209.4000000 | 206.9500000 | 207.5500000 | 74390 | |
| 2017-09-01 00:00:00 | 207.9500000 | 208.4000000 | 205.1000000 | 207.9500000 | 52140 | |
| 2017-09-04 00:00:00 | 208.0000000 | 208.0000000 | 205.6000000 | 205.6000000 | 30930 | |
| 2017-09-05 00:00:00 | 205.8500000 | 207.0000000 | 205.5000000 | 206.2500000 | 52320 | |
| 2017-09-06 00:00:00 | 205.9000000 | 208.4500000 | 201.7000000 | 207.5000000 | 332820 | |
| 2017-09-07 00:00:00 | 208.0000000 | 210.3000000 | 207.6000000 | 210.3000000 | 154320 | |
| 2017-09-08 00:00:00 | 209.4000000 | 216.8000000 | 209.4000000 | 216.0000000 | 635150 | |
| 2017-09-11 00:00:00 | 216.2500000 | 224.5500000 | 216.2500000 | 224.0500000 | 266060 | |
| 2017-09-12 00:00:00 | 224.3000000 | 225.0000000 | 221.4500000 | 223.1000000 | 117470 | |
| 2017-09-13 00:00:00 | 224.3000000 | 227.7000000 | 222.7000000 | 224.1500000 | 181800 | |
| 2017-09-14 00:00:00 | 224.0500000 | 224.9000000 | 220.7000000 | 221.7500000 | 428810 | |
| 2017-09-15 00:00:00 | 220.8000000 | 222.8500000 | 220.6000000 | 222.3000000 | 362170 | |
| 2017-09-18 00:00:00 | 221.6000000 | 225.9500000 | 220.7500000 | 225.4000000 | 187110 | |
| 2017-09-19 00:00:00 | 224.6500000 | 225.2500000 | 220.8000000 | 224.3500000 | 282200 | |
| 2017-09-20 00:00:00 | 224.4000000 | 224.8500000 | 221.9000000 | 223.2000000 | 54570 | |
| 2017-09-21 00:00:00 | 224.4500000 | 225.0500000 | 220.8000000 | 222.2000000 | 147470 | |
| 2017-09-22 00:00:00 | 221.4000000 | 222.7000000 | 217.2500000 | 218.8000000 | 271640 | |
| 2017-09-25 00:00:00 | 220.0000000 | 220.6000000 | 216.1000000 | 218.7000000 | 275820 | |
| 2017-09-26 00:00:00 | 220.0000000 | 224.0500000 | 219.4500000 | 223.2000000 | 272020 | |
| 2017-09-27 00:00:00 | 223.2000000 | 226.7000000 | 223.2000000 | 226.0000000 | 361340 | |
| 2017-09-28 00:00:00 | 225.6000000 | 229.6000000 | 225.0000000 | 229.0000000 | 211710 | |
| 2017-09-29 00:00:00 | 228.1000000 | 228.6000000 | 225.7000000 | 227.0000000 | 166210 | |
| 2017-10-02 00:00:00 | 227.9500000 | 228.5000000 | 224.7500000 | 225.3500000 | 49050 | |
| 2017-10-03 00:00:00 | 225.0000000 | 227.0000000 | 223.7500000 | 226.3500000 | 73420 | |
| 2017-10-04 00:00:00 | 227.9000000 | 227.9000000 | 225.0500000 | 225.7500000 | 38290 | |
| 2017-10-05 00:00:00 | 225.9500000 | 228.7000000 | 223.5500000 | 227.7000000 | 125170 | |
| 2017-10-06 00:00:00 | 227.9000000 | 228.7500000 | 226.2000000 | 227.0000000 | 97810 | |
| 2017-10-09 00:00:00 | 228.2000000 | 228.2000000 | 226.7500000 | 227.5500000 | 45660 | |
| 2017-10-10 00:00:00 | 227.0500000 | 227.5500000 | 224.8500000 | 226.8000000 | 39970 | |
| 2017-10-11 00:00:00 | 225.2500000 | 227.5000000 | 224.5500000 | 226.8500000 | 47610 | |
| 2017-10-12 00:00:00 | 227.6500000 | 229.5500000 | 225.4500000 | 225.9500000 | 186300 | |
| 2017-10-13 00:00:00 | 225.4500000 | 228.2000000 | 224.7000000 | 227.0500000 | 71150 | |
| 2017-10-16 00:00:00 | 227.6000000 | 235.5000000 | 227.2000000 | 235.0000000 | 251710 | |
| 2017-10-17 00:00:00 | 236.0500000 | 236.9000000 | 233.1500000 | 233.1500000 | 166030 | |
| 2017-10-18 00:00:00 | 233.3500000 | 236.5000000 | 233.3500000 | 234.7000000 | 97270 | |
| 2017-10-19 00:00:00 | 235.4500000 | 238.1000000 | 233.5000000 | 235.0000000 | 94030 | |
| 2017-10-20 00:00:00 | 235.2000000 | 236.9500000 | 234.2500000 | 234.7000000 | 125570 | |
| 2017-10-23 00:00:00 | 235.5500000 | 235.5500000 | 227.1000000 | 231.1500000 | 229010 | |
| 2017-10-24 00:00:00 | 231.8000000 | 236.5000000 | 230.2500000 | 236.4000000 | 113320 | |
| 2017-10-25 00:00:00 | 236.5500000 | 237.4000000 | 229.7000000 | 231.7500000 | 154230 | |
| 2017-10-26 00:00:00 | 229.7000000 | 235.6000000 | 228.2500000 | 233.6500000 | 697720 | |
| 2017-10-27 00:00:00 | 234.7000000 | 236.0000000 | 232.5000000 | 234.9500000 | 239880 | |
| 2017-10-30 00:00:00 | 235.1500000 | 236.4500000 | 231.5500000 | 235.9500000 | 187950 | |
| 2017-10-31 00:00:00 | 236.3500000 | 246.0500000 | 235.0500000 | 245.0000000 | 358400 | |
| 2017-11-01 00:00:00 | 245.4500000 | 248.2000000 | 245.0000000 | 247.0500000 | 268250 | |
| 2017-11-02 00:00:00 | 247.8500000 | 247.8500000 | 246.0000000 | 246.0000000 | 96960 | |
| 2017-11-03 00:00:00 | 247.4000000 | 252.0500000 | 246.8500000 | 250.6000000 | 316140 | |
| 2017-11-07 00:00:00 | 252.8500000 | 262.8500000 | 252.5000000 | 262.5000000 | 293250 | |
| 2017-11-08 00:00:00 | 262.5500000 | 264.3500000 | 256.5000000 | 256.8500000 | 303330 | |
| 2017-11-09 00:00:00 | 259.8000000 | 260.1500000 | 252.2500000 | 260.1000000 | 220610 | |
| 2017-11-10 00:00:00 | 260.0000000 | 260.5000000 | 255.0500000 | 256.9000000 | 118830 | |
| 2017-11-13 00:00:00 | 256.4000000 | 259.9000000 | 255.6000000 | 259.9000000 | 134010 | |
| 2017-11-14 00:00:00 | 258.9500000 | 259.8000000 | 256.0000000 | 257.9000000 | 126450 | |
| 2017-11-15 00:00:00 | 257.2000000 | 258.6000000 | 255.1500000 | 256.7000000 | 221970 | |
| 2017-11-16 00:00:00 | 256.7500000 | 256.7500000 | 253.6000000 | 255.2000000 | 136200 | |
| 2017-11-17 00:00:00 | 255.7500000 | 258.0500000 | 253.8500000 | 258.0500000 | 64080 | |
| 2017-11-20 00:00:00 | 258.0500000 | 259.9000000 | 256.9000000 | 257.0000000 | 77950 | |
| 2017-11-21 00:00:00 | 258.0500000 | 264.0000000 | 257.1000000 | 261.5000000 | 155440 | |
| 2017-11-22 00:00:00 | 262.1000000 | 263.4500000 | 257.9000000 | 259.6000000 | 62200 | |
| 2017-11-23 00:00:00 | 259.4000000 | 261.2500000 | 258.3000000 | 259.2000000 | 90070 | |
| 2017-11-24 00:00:00 | 259.3000000 | 262.9500000 | 258.9500000 | 262.4500000 | 104980 | |
| 2017-11-27 00:00:00 | 262.4500000 | 264.2000000 | 260.7000000 | 263.3000000 | 166280 | |
| 2017-11-28 00:00:00 | 264.0000000 | 264.1000000 | 255.1500000 | 260.5000000 | 319890 | |
| 2017-11-29 00:00:00 | 261.6000000 | 261.6000000 | 253.5000000 | 255.8500000 | 191460 | |
| 2017-11-30 00:00:00 | 255.0000000 | 255.0000000 | 246.8000000 | 251.0000000 | 239940 | |
| 2017-12-01 00:00:00 | 252.6000000 | 254.8500000 | 252.2000000 | 253.8500000 | 72750 | |
| 2017-12-04 00:00:00 | 253.9000000 | 254.6500000 | 251.8000000 | 253.4000000 | 37000 | |
| 2017-12-05 00:00:00 | 253.3000000 | 253.3000000 | 249.0000000 | 252.9500000 | 163390 | |
| 2017-12-06 00:00:00 | 252.9500000 | 253.7000000 | 250.1000000 | 250.3500000 | 97260 | |
| 2017-12-07 00:00:00 | 253.6500000 | 256.1500000 | 247.5500000 | 249.5500000 | 118980 | |
| 2017-12-08 00:00:00 | 250.2500000 | 251.3000000 | 245.3000000 | 245.3500000 | 122560 | |
| 2017-12-11 00:00:00 | 245.4500000 | 252.1000000 | 245.3500000 | 251.4500000 | 92140 | |
| 2017-12-12 00:00:00 | 252.4500000 | 255.5000000 | 251.6000000 | 253.9000000 | 255570 | |
| 2017-12-13 00:00:00 | 254.8500000 | 255.9000000 | 248.9500000 | 252.5000000 | 399150 | |
| 2017-12-14 00:00:00 | 252.3000000 | 253.8000000 | 246.0000000 | 252.0000000 | 180860 | |
| 2017-12-15 00:00:00 | 251.8000000 | 251.8500000 | 249.6000000 | 251.0000000 | 108950 | |
| 2017-12-18 00:00:00 | 252.1500000 | 252.4000000 | 248.5000000 | 251.0000000 | 116110 | |
| 2017-12-19 00:00:00 | 251.0500000 | 251.0500000 | 246.6000000 | 248.0000000 | 268700 | |
| 2017-12-20 00:00:00 | 248.0500000 | 248.0500000 | 243.1000000 | 244.6500000 | 555100 | |
| 2017-12-21 00:00:00 | 245.3000000 | 245.6000000 | 243.1000000 | 243.8000000 | 145250 | |
| 2017-12-22 00:00:00 | 245.0000000 | 246.6500000 | 243.5000000 | 245.5500000 | 281200 | |
| 2017-12-25 00:00:00 | 246.1500000 | 249.9500000 | 245.3500000 | 249.0000000 | 265610 | |
| 2017-12-26 00:00:00 | 249.2000000 | 251.4000000 | 246.3000000 | 249.6500000 | 400650 | |
| 2017-12-27 00:00:00 | 250.0000000 | 250.3500000 | 248.5000000 | 249.9500000 | 501280 | |
| 2017-12-28 00:00:00 | 242.9000000 | 245.5000000 | 241.2000000 | 245.5000000 | 409450 | |
| 2017-12-29 00:00:00 | 246.1000000 | 247.5000000 | 243.9500000 | 244.1000000 | 317420 | |
| 2018-01-03 00:00:00 | 244.8000000 | 246.6000000 | 242.1500000 | 242.5000000 | 174440 | |
| 2018-01-04 00:00:00 | 243.3500000 | 245.2500000 | 242.0500000 | 243.7000000 | 193550 | |
| 2018-01-05 00:00:00 | 243.8500000 | 244.7500000 | 242.0500000 | 244.2000000 | 144310 | |
| 2018-01-09 00:00:00 | 244.5500000 | 249.1000000 | 244.2500000 | 249.1000000 | 324490 | |
| 2018-01-10 00:00:00 | 249.1000000 | 253.2500000 | 246.7500000 | 253.0000000 | 419760 | |
| 2018-01-11 00:00:00 | 253.7500000 | 256.8500000 | 250.2000000 | 255.7000000 | 415460 | |
| 2018-01-12 00:00:00 | 256.0000000 | 268.3000000 | 253.8000000 | 259.9000000 | 525590 | |
| 2018-01-15 00:00:00 | 261.8500000 | 264.0000000 | 257.9500000 | 258.5500000 | 259770 | |
| 2018-01-16 00:00:00 | 259.6500000 | 260.7000000 | 258.0000000 | 259.1000000 | 156140 | |
| 2018-01-17 00:00:00 | 258.9500000 | 262.0500000 | 253.9500000 | 262.0500000 | 271740 | |
| 2018-01-18 00:00:00 | 261.5500000 | 271.0000000 | 261.4500000 | 269.9500000 | 702900 | |
| 2018-01-19 00:00:00 | 270.0000000 | 272.1000000 | 264.0000000 | 266.4500000 | 189460 | |
| 2018-01-22 00:00:00 | 267.4000000 | 269.2500000 | 265.7500000 | 268.5000000 | 172430 | |
| 2018-01-23 00:00:00 | 269.1500000 | 270.3500000 | 265.0000000 | 269.3500000 | 330540 | |
| 2018-01-24 00:00:00 | 269.0000000 | 270.9500000 | 266.5500000 | 269.0000000 | 139920 | |
| 2018-01-25 00:00:00 | 269.7000000 | 278.5000000 | 268.7000000 | 277.9000000 | 329150 | |
| 2018-01-26 00:00:00 | 278.9500000 | 280.0000000 | 274.0000000 | 276.7000000 | 211110 | |
| 2018-01-29 00:00:00 | 276.7000000 | 280.0000000 | 276.1500000 | 279.6000000 | 168080 | |
| 2018-01-30 00:00:00 | 277.3000000 | 282.3500000 | 277.0500000 | 280.1000000 | 146880 | |
| 2018-01-31 00:00:00 | 280.5500000 | 281.4500000 | 278.6000000 | 279.1000000 | 221920 | |
| 2018-02-01 00:00:00 | 280.5000000 | 285.2000000 | 280.1000000 | 281.2000000 | 310110 | |
| 2018-02-02 00:00:00 | 281.6000000 | 285.2000000 | 281.5000000 | 283.7000000 | 245980 | |
| 2018-02-05 00:00:00 | 283.2500000 | 283.2500000 | 279.6000000 | 281.2000000 | 351760 | |
| 2018-02-06 00:00:00 | 261.0000000 | 279.0000000 | 260.7500000 | 274.0000000 | 365380 | |
| 2018-02-07 00:00:00 | 276.7500000 | 282.3000000 | 274.6000000 | 281.9000000 | 255910 | |
| 2018-02-08 00:00:00 | 278.1000000 | 287.2000000 | 276.4500000 | 286.2000000 | 213780 | |
| 2018-02-09 00:00:00 | 284.0500000 | 285.0000000 | 278.7000000 | 280.1500000 | 244870 | |
| 2018-02-12 00:00:00 | 281.3500000 | 287.9000000 | 278.5500000 | 281.4500000 | 222220 | |
| 2018-02-13 00:00:00 | 281.3500000 | 284.9500000 | 278.8000000 | 282.3000000 | 271940 | |
| 2018-02-14 00:00:00 | 283.0000000 | 283.3500000 | 279.4000000 | 280.0000000 | 495700 | |
| 2018-02-15 00:00:00 | 284.6000000 | 285.5000000 | 279.3000000 | 283.9500000 | 290340 | |
| 2018-02-16 00:00:00 | 285.0000000 | 285.8000000 | 276.8000000 | 278.0500000 | 407380 | |
| 2018-02-19 00:00:00 | 278.6500000 | 282.5000000 | 278.6500000 | 282.3000000 | 213430 | |
| 2018-02-20 00:00:00 | 282.3000000 | 283.9500000 | 280.7500000 | 281.6000000 | 161780 | |
| 2018-02-21 00:00:00 | 282.2000000 | 282.8500000 | 280.1000000 | 281.9500000 | 114380 | |
| 2018-02-22 00:00:00 | 281.9500000 | 285.0000000 | 278.2500000 | 283.0500000 | 216440 | |
| 2018-02-26 00:00:00 | 285.0000000 | 288.0500000 | 283.4500000 | 284.6500000 | 299190 | |
| 2018-02-27 00:00:00 | 284.6500000 | 287.0000000 | 283.7000000 | 286.9000000 | 210940 | |
| 2018-02-28 00:00:00 | 287.2000000 | 287.8500000 | 283.9000000 | 283.9000000 | 158090 | |
| 2018-03-01 00:00:00 | 283.5500000 | 294.8000000 | 281.0500000 | 294.8000000 | 323300 | |
| 2018-03-02 00:00:00 | 293.4000000 | 293.4500000 | 287.1000000 | 291.4500000 | 109960 | |
| 2018-03-05 00:00:00 | 292.4500000 | 294.5500000 | 288.1000000 | 291.8500000 | 126330 | |
| 2018-03-06 00:00:00 | 291.7500000 | 294.9000000 | 291.7000000 | 294.6500000 | 119570 | |
| 2018-03-07 00:00:00 | 293.1500000 | 294.2000000 | 290.5500000 | 291.8500000 | 77500 | |
| 2018-03-09 00:00:00 | 292.2500000 | 294.2000000 | 290.3000000 | 292.7500000 | 81910 | |
| 2018-03-12 00:00:00 | 293.5500000 | 295.9000000 | 289.6500000 | 290.0500000 | 87350 | |
| 2018-03-13 00:00:00 | 291.0000000 | 292.3000000 | 286.0000000 | 288.0000000 | 234850 | |
| 2018-03-14 00:00:00 | 287.6500000 | 287.7000000 | 285.4000000 | 286.7000000 | 82680 | |
| 2018-03-15 00:00:00 | 287.6000000 | 288.0000000 | 281.1500000 | 284.5000000 | 154110 | |
| 2018-03-16 00:00:00 | 284.0000000 | 289.0500000 | 282.0000000 | 289.0500000 | 195730 | |
| 2018-03-19 00:00:00 | 289.0000000 | 292.1500000 | 287.3500000 | 290.3500000 | 134920 | |
| 2018-03-20 00:00:00 | 290.1000000 | 292.6000000 | 288.5000000 | 292.4500000 | 211460 | |
| 2018-03-21 00:00:00 | 292.1500000 | 293.2500000 | 291.2000000 | 292.9000000 | 107640 | |
| 2018-03-22 00:00:00 | 293.0000000 | 293.2500000 | 289.0000000 | 290.0000000 | 213750 | |
| 2018-03-23 00:00:00 | 290.8000000 | 290.8000000 | 288.0000000 | 288.0000000 | 138910 | |
| 2018-03-26 00:00:00 | 288.5500000 | 291.0000000 | 288.3500000 | 288.4500000 | 82620 | |
| 2018-03-27 00:00:00 | 294.0000000 | 297.0000000 | 290.5500000 | 296.9500000 | 226230 | |
| 2018-03-28 00:00:00 | 294.5500000 | 296.9500000 | 294.5500000 | 295.2500000 | 73930 | |
| 2018-03-29 00:00:00 | 295.7500000 | 297.0000000 | 295.1000000 | 295.1000000 | 51400 | |
| 2018-03-30 00:00:00 | 296.7500000 | 297.0000000 | 295.8500000 | 295.8500000 | 33370 | |
| 2018-04-02 00:00:00 | 296.1000000 | 299.2000000 | 296.1000000 | 299.1500000 | 63420 | |
| 2018-04-03 00:00:00 | 296.8000000 | 300.0000000 | 292.9500000 | 298.9000000 | 203910 | |
| 2018-04-04 00:00:00 | 300.2000000 | 303.3500000 | 298.8500000 | 303.3500000 | 82220 | |
| 2018-04-05 00:00:00 | 302.9500000 | 315.9000000 | 302.9500000 | 314.0000000 | 335140 | |
| 2018-04-06 00:00:00 | 314.0000000 | 314.7000000 | 310.8000000 | 312.0500000 | 115460 | |
| 2018-04-09 00:00:00 | 311.0000000 | 311.9000000 | 289.8000000 | 297.4000000 | 703410 | |
| 2018-04-10 00:00:00 | 292.9000000 | 309.0000000 | 291.5000000 | 298.6500000 | 394770 | |
| 2018-04-11 00:00:00 | 298.7500000 | 305.0000000 | 287.0000000 | 288.8000000 | 441500 | |
| 2018-04-12 00:00:00 | 292.2500000 | 298.3000000 | 292.2000000 | 296.7500000 | 234690 | |
| 2018-04-13 00:00:00 | 298.0000000 | 299.7000000 | 295.3000000 | 296.7000000 | 163640 | |
| 2018-04-16 00:00:00 | 292.9500000 | 304.0000000 | 291.2500000 | 302.1000000 | 281780 | |
| 2018-04-17 00:00:00 | 304.0000000 | 309.8000000 | 304.0000000 | 306.5000000 | 128480 | |
| 2018-04-18 00:00:00 | 308.3000000 | 311.9500000 | 307.4500000 | 310.1000000 | 169010 | |
| 2018-04-19 00:00:00 | 311.6500000 | 313.1000000 | 296.2000000 | 302.3500000 | 351510 | |
| 2018-04-20 00:00:00 | 303.8000000 | 305.7500000 | 299.8000000 | 301.1000000 | 316510 | |
| 2018-04-23 00:00:00 | 303.7500000 | 306.1500000 | 301.3000000 | 304.3000000 | 251670 | |
| 2018-04-24 00:00:00 | 305.2500000 | 305.5500000 | 299.0500000 | 299.8500000 | 166770 | |
| 2018-04-25 00:00:00 | 300.0000000 | 301.5000000 | 295.4000000 | 297.0000000 | 137670 | |
| 2018-04-26 00:00:00 | 299.5000000 | 302.4500000 | 297.7000000 | 302.3000000 | 475250 | |
| 2018-04-27 00:00:00 | 303.1500000 | 306.3000000 | 301.3500000 | 305.0000000 | 298420 | |
| 2018-04-28 00:00:00 | 305.9000000 | 306.8500000 | 303.6500000 | 306.0000000 | 30850 | |
| 2018-04-30 00:00:00 | 306.6000000 | 310.2500000 | 306.2000000 | 308.2000000 | 191710 | |
| 2018-05-02 00:00:00 | 308.4500000 | 312.1500000 | 308.4500000 | 309.0000000 | 189530 | |
| 2018-05-03 00:00:00 | 309.0500000 | 309.2000000 | 304.0000000 | 304.1000000 | 89420 | |
| 2018-05-04 00:00:00 | 303.0000000 | 309.0000000 | 302.0000000 | 307.8500000 | 91480 | |
| 2018-05-07 00:00:00 | 308.2500000 | 315.5000000 | 308.2500000 | 315.5000000 | 323120 | |
| 2018-05-08 00:00:00 | 314.8000000 | 316.8000000 | 311.6000000 | 313.7000000 | 275860 | |
| 2018-05-10 00:00:00 | 318.3000000 | 321.7500000 | 313.3000000 | 313.6500000 | 286500 | |
| 2018-05-11 00:00:00 | 313.7500000 | 332.4500000 | 313.7500000 | 332.4500000 | 420300 | |
| 2018-05-14 00:00:00 | 329.8000000 | 335.0500000 | 316.2000000 | 325.1000000 | 1069090 | |
| 2018-05-15 00:00:00 | 325.7500000 | 328.5000000 | 324.3000000 | 326.1500000 | 352560 | |
| 2018-05-16 00:00:00 | 327.0000000 | 329.9500000 | 324.5500000 | 329.8500000 | 166460 | |
| 2018-05-17 00:00:00 | 332.0500000 | 332.0500000 | 322.5000000 | 323.0000000 | 312110 | |
| 2018-05-18 00:00:00 | 323.0000000 | 327.5000000 | 323.0000000 | 325.0000000 | 143920 | |
| 2018-05-21 00:00:00 | 327.1500000 | 328.5000000 | 326.2500000 | 327.4500000 | 155970 | |
| 2018-05-22 00:00:00 | 327.5000000 | 332.4500000 | 326.1000000 | 332.4500000 | 170520 | |
| 2018-05-23 00:00:00 | 331.9000000 | 336.0000000 | 329.7500000 | 333.1000000 | 215140 | |
| 2018-05-24 00:00:00 | 334.1500000 | 336.0000000 | 331.2500000 | 332.2500000 | 107180 | |
| 2018-05-25 00:00:00 | 331.7000000 | 334.9000000 | 327.8000000 | 331.0000000 | 182610 | |
| 2018-05-28 00:00:00 | 329.5000000 | 335.0000000 | 327.9000000 | 331.2000000 | 49400 | |
| 2018-05-29 00:00:00 | 332.3500000 | 332.4000000 | 329.0000000 | 329.9000000 | 37530 | |
| 2018-05-30 00:00:00 | 329.5000000 | 331.3500000 | 326.4000000 | 328.9500000 | 116700 | |
| 2018-05-31 00:00:00 | 327.4000000 | 328.5500000 | 318.5000000 | 321.9000000 | 121950 | |
| 2018-06-01 00:00:00 | 322.9000000 | 323.6000000 | 313.0500000 | 318.0000000 | 414950 | |
| 2018-06-04 00:00:00 | 320.0000000 | 321.9500000 | 316.7000000 | 321.7000000 | 165010 | |
| 2018-06-05 00:00:00 | 322.1000000 | 326.0000000 | 321.1500000 | 326.0000000 | 179110 | |
| 2018-06-06 00:00:00 | 328.2000000 | 328.2500000 | 325.0000000 | 326.0000000 | 95480 | |
| 2018-06-07 00:00:00 | 326.6500000 | 330.0000000 | 326.4500000 | 327.2000000 | 73410 | |
| 2018-06-08 00:00:00 | 327.7500000 | 330.0000000 | 325.1500000 | 326.1000000 | 85790 | |
| 2018-06-09 00:00:00 | 327.5000000 | 329.0000000 | 326.3500000 | 327.3000000 | 25510 | |
| 2018-06-11 00:00:00 | 325.6500000 | 330.3500000 | 325.2000000 | 329.7500000 | 71640 | |
| 2018-06-13 00:00:00 | 328.3000000 | 329.7000000 | 320.5500000 | 322.9500000 | 140810 | |
| 2018-06-14 00:00:00 | 321.0000000 | 321.4000000 | 318.0500000 | 320.0000000 | 151670 | |
| 2018-06-15 00:00:00 | 318.4500000 | 324.6500000 | 317.9500000 | 323.5500000 | 83200 | |
| 2018-06-18 00:00:00 | 323.5500000 | 323.5500000 | 320.2500000 | 322.0000000 | 53280 | |
| 2018-06-19 00:00:00 | 320.1000000 | 324.0000000 | 319.4000000 | 320.0000000 | 59260 | |
| 2018-06-20 00:00:00 | 319.2000000 | 322.4500000 | 302.3500000 | 315.1000000 | 219130 | |
| 2018-06-21 00:00:00 | 314.0000000 | 314.8500000 | 305.8500000 | 314.7500000 | 373440 | |
| 2018-06-22 00:00:00 | 314.9000000 | 315.9000000 | 311.4500000 | 312.4000000 | 127300 | |
| 2018-06-25 00:00:00 | 307.5000000 | 309.2000000 | 303.3500000 | 308.9500000 | 161680 | |
| 2018-06-26 00:00:00 | 306.8000000 | 309.5500000 | 304.0500000 | 309.2000000 | 163590 | |
| 2018-06-27 00:00:00 | 309.5000000 | 313.7500000 | 306.5500000 | 311.0000000 | 150010 | |
| 2018-06-28 00:00:00 | 311.7500000 | 315.2500000 | 310.1000000 | 313.6000000 | 210570 | |
| 2018-06-29 00:00:00 | 312.0000000 | 328.9500000 | 312.0000000 | 324.0000000 | 266600 | |
| 2018-07-02 00:00:00 | 322.9000000 | 328.7000000 | 321.2000000 | 323.9000000 | 191320 | |
| 2018-07-03 00:00:00 | 324.4000000 | 332.3000000 | 323.3000000 | 327.8000000 | 411590 | |
| 2018-07-04 00:00:00 | 329.1000000 | 334.4000000 | 324.9500000 | 334.4000000 | 261200 | |
| 2018-07-05 00:00:00 | 332.4000000 | 335.1000000 | 332.1500000 | 335.0000000 | 133880 | |
| 2018-07-06 00:00:00 | 334.9000000 | 335.3500000 | 327.1000000 | 335.0000000 | 285390 | |
| 2018-07-09 00:00:00 | 336.0000000 | 339.5000000 | 334.2500000 | 339.2000000 | 229210 | |
| 2018-07-10 00:00:00 | 340.4000000 | 342.5000000 | 337.9500000 | 340.3000000 | 252510 | |
| 2018-07-11 00:00:00 | 341.3500000 | 342.0000000 | 336.5500000 | 338.4500000 | 213300 | |
| 2018-07-12 00:00:00 | 339.0500000 | 339.5000000 | 336.7500000 | 339.2000000 | 144600 | |
| 2018-07-13 00:00:00 | 339.5000000 | 340.3000000 | 338.3000000 | 340.1000000 | 102120 | |
| 2018-07-16 00:00:00 | 341.1500000 | 341.9000000 | 338.2500000 | 338.9500000 | 133880 | |
| 2018-07-17 00:00:00 | 338.9000000 | 339.3000000 | 334.3000000 | 338.9000000 | 120520 | |
| 2018-07-18 00:00:00 | 338.7500000 | 345.7000000 | 337.2500000 | 342.1000000 | 105900 | |
| 2018-07-19 00:00:00 | 342.8500000 | 344.9500000 | 336.3500000 | 338.6500000 | 157220 | |
| 2018-07-20 00:00:00 | 339.0000000 | 341.0000000 | 337.0000000 | 337.7500000 | 87650 | |
| 2018-07-23 00:00:00 | 337.7500000 | 340.9500000 | 337.7500000 | 340.9000000 | 203060 | |
| 2018-07-24 00:00:00 | 340.9500000 | 341.6000000 | 333.4000000 | 334.7000000 | 107080 | |
| 2018-07-25 00:00:00 | 335.8500000 | 336.7500000 | 329.0500000 | 330.3500000 | 204740 | |
| 2018-07-26 00:00:00 | 331.8000000 | 335.7000000 | 328.0000000 | 329.7000000 | 123120 | |
| 2018-07-27 00:00:00 | 331.2000000 | 333.4500000 | 325.6000000 | 328.9000000 | 179410 | |
| 2018-07-30 00:00:00 | 329.4000000 | 331.6500000 | 320.5000000 | 325.2000000 | 189140 | |
| 2018-07-31 00:00:00 | 326.9000000 | 329.3000000 | 321.4500000 | 328.2000000 | 179670 | |
| 2018-08-01 00:00:00 | 328.9000000 | 335.7000000 | 325.9000000 | 333.5000000 | 174050 | |
| 2018-08-02 00:00:00 | 330.7000000 | 335.5000000 | 328.0000000 | 328.6000000 | 86060 | |
| 2018-08-03 00:00:00 | 329.2000000 | 329.4000000 | 322.1000000 | 327.0000000 | 109550 | |
| 2018-08-06 00:00:00 | 328.2000000 | 331.5000000 | 327.5000000 | 328.3000000 | 56370 | |
| 2018-08-07 00:00:00 | 328.6000000 | 332.1000000 | 328.4000000 | 329.2000000 | 83910 | |
| 2018-08-08 00:00:00 | 329.8000000 | 329.9000000 | 312.5000000 | 316.0000000 | 393710 | |
| 2018-08-09 00:00:00 | 317.3000000 | 338.0000000 | 312.8000000 | 329.4000000 | 403710 | |
| 2018-08-10 00:00:00 | 330.1000000 | 337.6000000 | 328.4000000 | 330.6000000 | 279680 | |
| 2018-08-13 00:00:00 | 327.0000000 | 332.8000000 | 326.2000000 | 331.6000000 | 86680 | |
| 2018-08-14 00:00:00 | 332.4000000 | 332.8000000 | 327.3000000 | 330.3000000 | 66120 | |
| 2018-08-15 00:00:00 | 331.4000000 | 334.5000000 | 327.5000000 | 332.2000000 | 214340 | |
| 2018-08-16 00:00:00 | 333.0000000 | 345.0000000 | 331.1000000 | 342.8000000 | 369390 | |
| 2018-08-17 00:00:00 | 343.5000000 | 355.0000000 | 335.1000000 | 336.3000000 | 291470 | |
| 2018-08-20 00:00:00 | 337.0000000 | 339.8000000 | 332.8000000 | 336.3000000 | 132570 | |
| 2018-08-21 00:00:00 | 336.0000000 | 337.2000000 | 334.3000000 | 335.0000000 | 109780 | |
| 2018-08-22 00:00:00 | 335.6000000 | 341.1000000 | 334.2000000 | 334.3000000 | 235750 | |
| 2018-08-23 00:00:00 | 335.1000000 | 337.7000000 | 330.1000000 | 330.1000000 | 193830 | |
| 2018-08-24 00:00:00 | 331.5000000 | 335.0000000 | 327.2000000 | 330.3000000 | 314760 | |
| 2018-08-27 00:00:00 | 331.9000000 | 338.5000000 | 330.0000000 | 338.5000000 | 93860 | |
| 2018-08-28 00:00:00 | 338.8000000 | 339.4000000 | 335.5000000 | 335.5000000 | 109330 | |
| 2018-08-29 00:00:00 | 336.6000000 | 343.0000000 | 335.7000000 | 341.2000000 | 138650 | |
| 2018-08-30 00:00:00 | 341.2000000 | 342.4000000 | 336.2000000 | 338.8000000 | 157270 | |
| 2018-08-31 00:00:00 | 338.0000000 | 338.0000000 | 335.0000000 | 335.8000000 | 67140 | |
| 2018-09-03 00:00:00 | 336.1000000 | 340.4000000 | 335.9000000 | 339.9000000 | 53450 | |
| 2018-09-04 00:00:00 | 339.9000000 | 342.0000000 | 336.1000000 | 337.2000000 | 130170 | |
| 2018-09-05 00:00:00 | 336.4000000 | 336.6000000 | 332.0000000 | 332.5000000 | 100720 | |
| 2018-09-06 00:00:00 | 332.2000000 | 335.8000000 | 330.3000000 | 331.3000000 | 243370 | |
| 2018-09-07 00:00:00 | 332.0000000 | 332.0000000 | 324.4000000 | 327.8000000 | 190330 | |
| 2018-09-10 00:00:00 | 327.0000000 | 334.9000000 | 327.0000000 | 334.1000000 | 218790 | |
| 2018-09-11 00:00:00 | 334.5000000 | 336.3000000 | 320.5000000 | 324.3000000 | 536120 | |
| 2018-09-12 00:00:00 | 326.0000000 | 328.6000000 | 316.4000000 | 323.0000000 | 590340 | |
| 2018-09-13 00:00:00 | 322.1000000 | 325.2000000 | 317.8000000 | 323.1000000 | 482160 | |
| 2018-09-14 00:00:00 | 323.9000000 | 331.1000000 | 322.3000000 | 328.7000000 | 284720 | |
| 2018-09-17 00:00:00 | 329.3000000 | 333.6000000 | 327.3000000 | 331.8000000 | 231880 | |
| 2018-09-18 00:00:00 | 330.6000000 | 334.2000000 | 327.8000000 | 332.2000000 | 337630 | |
| 2018-09-19 00:00:00 | 334.0000000 | 338.0000000 | 332.7000000 | 333.4000000 | 259660 | |
| 2018-09-20 00:00:00 | 334.2000000 | 338.0000000 | 334.1000000 | 334.7000000 | 154010 | |
| 2018-09-21 00:00:00 | 334.8000000 | 338.9000000 | 333.8000000 | 335.0000000 | 245520 | |
| 2018-09-24 00:00:00 | 337.7000000 | 345.0000000 | 336.0000000 | 343.4000000 | 253510 | |
| 2018-09-25 00:00:00 | 343.4000000 | 349.9000000 | 343.4000000 | 348.8000000 | 230010 | |
| 2018-09-26 00:00:00 | 350.0000000 | 359.8000000 | 348.0000000 | 356.0000000 | 554270 | |
| 2018-09-27 00:00:00 | 359.1000000 | 360.2000000 | 351.5000000 | 358.2000000 | 470230 | |
| 2018-09-28 00:00:00 | 358.4000000 | 379.0000000 | 355.2000000 | 370.7000000 | 526820 | |
| 2018-10-01 00:00:00 | 372.8000000 | 384.0000000 | 363.1000000 | 368.6000000 | 389860 | |
| 2018-10-02 00:00:00 | 370.2000000 | 379.5000000 | 366.6000000 | 367.0000000 | 366270 | |
| 2018-10-03 00:00:00 | 368.5000000 | 378.5000000 | 367.0000000 | 377.6000000 | 581680 | |
| 2018-10-04 00:00:00 | 379.9000000 | 386.9000000 | 373.9000000 | 383.8000000 | 518210 | |
| 2018-10-05 00:00:00 | 385.0000000 | 387.0000000 | 372.1000000 | 385.5000000 | 338470 | |
| 2018-10-08 00:00:00 | 386.0000000 | 391.8000000 | 383.5000000 | 384.9000000 | 306860 | |
| 2018-10-09 00:00:00 | 389.0000000 | 404.6000000 | 388.8000000 | 395.4000000 | 467690 | |
| 2018-10-10 00:00:00 | 397.9000000 | 402.0000000 | 387.0000000 | 390.8000000 | 380030 | |
| 2018-10-11 00:00:00 | 382.0000000 | 384.0000000 | 375.0000000 | 377.7000000 | 737930 | |
| 2018-10-12 00:00:00 | 379.8000000 | 387.6000000 | 377.7000000 | 386.5000000 | 193560 | |
| 2018-10-15 00:00:00 | 389.2000000 | 398.9000000 | 388.8000000 | 394.2000000 | 299230 | |
| 2018-10-16 00:00:00 | 394.3000000 | 398.8000000 | 393.0000000 | 395.6000000 | 175970 | |
| 2018-10-17 00:00:00 | 398.4000000 | 399.3000000 | 383.0000000 | 383.7000000 | 199550 | |
| 2018-10-18 00:00:00 | 385.9000000 | 391.6000000 | 368.7000000 | 372.0000000 | 357830 | |
| 2018-10-19 00:00:00 | 374.5000000 | 374.9000000 | 362.7000000 | 366.0000000 | 326180 | |
| 2018-10-22 00:00:00 | 367.9000000 | 375.0000000 | 362.7000000 | 367.3000000 | 248750 | |
| 2018-10-23 00:00:00 | 367.5000000 | 367.5000000 | 360.2000000 | 365.1000000 | 182820 | |
| 2018-10-24 00:00:00 | 367.0000000 | 379.4000000 | 355.7000000 | 379.0000000 | 279140 | |
| 2018-10-25 00:00:00 | 376.0000000 | 377.5000000 | 362.9000000 | 372.1000000 | 308800 | |
| 2018-10-26 00:00:00 | 369.8000000 | 371.9000000 | 366.1000000 | 369.8000000 | 211880 | |
| 2018-10-29 00:00:00 | 368.0000000 | 378.9000000 | 367.0000000 | 373.3000000 | 181390 | |
| 2018-10-30 00:00:00 | 375.0000000 | 382.4000000 | 374.3000000 | 378.5000000 | 175060 | |
| 2018-10-31 00:00:00 | 380.0000000 | 387.0000000 | 379.5000000 | 385.0000000 | 238380 | |
| 2018-11-01 00:00:00 | 385.0000000 | 388.5000000 | 382.0000000 | 386.5000000 | 125550 | |
| 2018-11-02 00:00:00 | 388.4000000 | 395.7000000 | 383.8000000 | 387.0000000 | 444460 | |
| 2018-11-06 00:00:00 | 389.0000000 | 393.0000000 | 375.0000000 | 386.0000000 | 520910 | |
| 2018-11-07 00:00:00 | 386.0000000 | 391.0000000 | 381.0000000 | 386.0000000 | 285430 | |
| 2018-11-08 00:00:00 | 389.9000000 | 394.0000000 | 389.1000000 | 389.5000000 | 345270 | |
| 2018-11-09 00:00:00 | 389.2000000 | 389.2000000 | 370.0000000 | 377.0000000 | 419500 | |
| 2018-11-12 00:00:00 | 380.9000000 | 384.6000000 | 374.0000000 | 377.0000000 | 175300 | |
| 2018-11-13 00:00:00 | 380.7000000 | 389.5000000 | 375.0000000 | 375.0000000 | 689300 | |
| 2018-11-14 00:00:00 | 373.5000000 | 373.5000000 | 365.2000000 | 372.2000000 | 817630 | |
| 2018-11-15 00:00:00 | 371.7000000 | 377.0000000 | 370.7000000 | 373.5000000 | 309380 | |
| 2018-11-16 00:00:00 | 377.9000000 | 384.1000000 | 376.6000000 | 377.0000000 | 414170 | |
| 2018-11-19 00:00:00 | 378.0000000 | 383.5000000 | 368.3000000 | 370.6000000 | 518130 | |
| 2018-11-20 00:00:00 | 369.7000000 | 374.0000000 | 357.5000000 | 361.8000000 | 535040 | |
| 2018-11-21 00:00:00 | 360.0000000 | 369.9000000 | 356.7000000 | 363.9000000 | 535680 | |
| 2018-11-22 00:00:00 | 364.3000000 | 369.2000000 | 351.7000000 | 362.8000000 | 365560 | |
| 2018-11-23 00:00:00 | 360.1000000 | 361.1000000 | 345.9000000 | 351.0000000 | 511790 | |
| 2018-11-26 00:00:00 | 352.0000000 | 357.0000000 | 340.8000000 | 345.5000000 | 427810 | |
| 2018-11-27 00:00:00 | 342.4000000 | 358.8000000 | 341.9000000 | 357.6000000 | 357450 | |
| 2018-11-28 00:00:00 | 358.2000000 | 365.2000000 | 358.2000000 | 364.1000000 | 341890 | |
| 2018-11-29 00:00:00 | 364.5000000 | 368.0000000 | 356.0000000 | 359.1000000 | 527110 | |
| 2018-11-30 00:00:00 | 358.6000000 | 365.0000000 | 356.5000000 | 363.2000000 | 366740 | |
| 2018-12-03 00:00:00 | 368.0000000 | 379.0000000 | 368.0000000 | 378.2000000 | 820220 | |
| 2018-12-04 00:00:00 | 379.0000000 | 387.0000000 | 378.5000000 | 385.0000000 | 666410 | |
| 2018-12-05 00:00:00 | 381.1000000 | 388.0000000 | 375.2000000 | 382.1000000 | 409660 | |
| 2018-12-06 00:00:00 | 380.0000000 | 392.3000000 | 376.3000000 | 380.0000000 | 921290 | |
| 2018-12-07 00:00:00 | 381.3000000 | 385.6000000 | 377.0000000 | 382.0000000 | 709250 | |
| 2018-12-10 00:00:00 | 380.8000000 | 381.0000000 | 371.0000000 | 371.0000000 | 571580 | |
| 2018-12-11 00:00:00 | 373.0000000 | 376.4000000 | 361.0000000 | 366.7000000 | 618550 | |
| 2018-12-12 00:00:00 | 367.6000000 | 370.6000000 | 363.6000000 | 365.6000000 | 329970 | |
| 2018-12-13 00:00:00 | 365.6000000 | 367.0000000 | 361.0000000 | 363.8000000 | 363260 | |
| 2018-12-14 00:00:00 | 363.6000000 | 370.0000000 | 361.2000000 | 362.8000000 | 442960 | |
| 2018-12-17 00:00:00 | 363.0000000 | 368.0000000 | 361.2000000 | 363.1000000 | 402370 | |
| 2018-12-18 00:00:00 | 361.6000000 | 362.5000000 | 352.6000000 | 354.2000000 | 750390 | |
| 2018-12-19 00:00:00 | 352.1000000 | 355.2000000 | 350.7000000 | 350.7000000 | 598120 | |
| 2018-12-20 00:00:00 | 350.6000000 | 351.5000000 | 346.0000000 | 350.0000000 | 583570 | |
| 2018-12-21 00:00:00 | 349.5000000 | 359.5000000 | 347.7000000 | 353.0000000 | 540090 | |
| 2018-12-24 00:00:00 | 353.5000000 | 358.6000000 | 353.3000000 | 355.4000000 | 436650 | |
| 2018-12-25 00:00:00 | 353.4000000 | 355.0000000 | 344.9000000 | 351.5000000 | 505500 | |
| 2018-12-26 00:00:00 | 350.2000000 | 359.8000000 | 349.4000000 | 359.5000000 | 806940 | |
| 2018-12-27 00:00:00 | 344.6000000 | 349.2000000 | 343.6000000 | 344.0000000 | 827480 | |
| 2018-12-28 00:00:00 | 343.6000000 | 348.4000000 | 341.2000000 | 344.1000000 | 452380 | |
| 2018-12-29 00:00:00 | 344.2000000 | 347.0000000 | 343.6000000 | 346.7000000 | 183890 | |
| 2019-01-03 00:00:00 | 344.0000000 | 349.4000000 | 344.0000000 | 345.8000000 | 183410 | |
| 2019-01-04 00:00:00 | 347.8000000 | 348.6000000 | 345.5000000 | 348.5000000 | 259370 | |
| 2019-01-08 00:00:00 | 349.1000000 | 352.9000000 | 347.1000000 | 348.8000000 | 228040 | |
| 2019-01-09 00:00:00 | 349.9000000 | 353.0000000 | 349.6000000 | 352.0000000 | 258880 | |
| 2019-01-10 00:00:00 | 352.9000000 | 356.0000000 | 350.3000000 | 354.8000000 | 313800 | |
| 2019-01-11 00:00:00 | 354.4000000 | 359.8000000 | 354.4000000 | 357.7000000 | 413300 | |
| 2019-01-14 00:00:00 | 357.8000000 | 357.8000000 | 351.7000000 | 355.7000000 | 297290 | |
| 2019-01-15 00:00:00 | 356.0000000 | 357.8000000 | 355.1000000 | 355.4000000 | 227920 | |
| 2019-01-16 00:00:00 | 356.0000000 | 356.6000000 | 348.0000000 | 351.0000000 | 1018830 | |
| 2019-01-17 00:00:00 | 352.4000000 | 352.4000000 | 343.9000000 | 345.0000000 | 694250 | |
| 2019-01-18 00:00:00 | 347.8000000 | 348.5000000 | 344.4000000 | 346.0000000 | 530540 | |
| 2019-01-21 00:00:00 | 347.4000000 | 348.8000000 | 344.0000000 | 344.0000000 | 303440 | |
| 2019-01-22 00:00:00 | 345.0000000 | 346.2000000 | 343.0000000 | 344.2000000 | 311550 | |
| 2019-01-23 00:00:00 | 344.0000000 | 351.0000000 | 343.5000000 | 349.3000000 | 658760 | |
| 2019-01-24 00:00:00 | 349.8000000 | 350.9000000 | 343.7000000 | 344.9000000 | 476860 | |
| 2019-01-25 00:00:00 | 348.2000000 | 348.3000000 | 343.0000000 | 343.0000000 | 339580 | |
| 2019-01-28 00:00:00 | 345.6000000 | 345.6000000 | 340.6000000 | 340.6000000 | 1318450 | |
| 2019-01-29 00:00:00 | 340.4000000 | 343.1000000 | 328.0000000 | 340.6000000 | 596010 | |
| 2019-01-30 00:00:00 | 341.0000000 | 346.5000000 | 339.2000000 | 345.5000000 | 584660 | |
| 2019-01-31 00:00:00 | 347.2000000 | 350.4000000 | 342.0000000 | 342.0000000 | 763930 | |
| 2019-02-01 00:00:00 | 343.0000000 | 345.8500000 | 342.2500000 | 345.4500000 | 482940 | |
| 2019-02-04 00:00:00 | 345.8000000 | 347.5000000 | 343.5000000 | 345.1500000 | 305850 | |
| 2019-02-05 00:00:00 | 345.0500000 | 346.8500000 | 343.0000000 | 345.7000000 | 281320 | |
| 2019-02-06 00:00:00 | 345.7500000 | 346.9000000 | 344.5000000 | 345.7000000 | 184510 | |
| 2019-02-07 00:00:00 | 345.4500000 | 346.3000000 | 340.4000000 | 341.9500000 | 406960 | |
| 2019-02-08 00:00:00 | 341.1000000 | 343.8000000 | 340.5000000 | 341.2000000 | 262020 | |
| 2019-02-11 00:00:00 | 343.4000000 | 344.6000000 | 341.1000000 | 341.2000000 | 275620 | |
| 2019-02-12 00:00:00 | 341.7500000 | 342.8500000 | 340.6500000 | 341.0000000 | 287960 | |
| 2019-02-13 00:00:00 | 341.9500000 | 342.2000000 | 338.0500000 | 339.0000000 | 313930 | |
| 2019-02-14 00:00:00 | 336.5000000 | 344.9000000 | 333.6500000 | 343.0000000 | 572790 | |
| 2019-02-15 00:00:00 | 344.5000000 | 345.1000000 | 342.3000000 | 343.4000000 | 442700 | |
| 2019-02-18 00:00:00 | 343.7000000 | 345.1000000 | 342.2500000 | 343.1500000 | 396250 | |
| 2019-02-19 00:00:00 | 342.8000000 | 344.0000000 | 337.1000000 | 337.7500000 | 242980 | |
| 2019-02-20 00:00:00 | 340.0000000 | 340.9500000 | 336.2000000 | 336.8000000 | 753420 | |
| 2019-02-21 00:00:00 | 338.8500000 | 343.5000000 | 334.9000000 | 335.4500000 | 925650 | |
| 2019-02-22 00:00:00 | 336.0000000 | 337.7000000 | 335.0000000 | 335.9000000 | 354890 | |
| 2019-02-25 00:00:00 | 336.4500000 | 337.0000000 | 334.0000000 | 334.8500000 | 532090 | |
| 2019-02-26 00:00:00 | 334.5500000 | 335.5000000 | 330.6000000 | 331.2500000 | 453550 | |
| 2019-02-27 00:00:00 | 331.6500000 | 334.1000000 | 326.0500000 | 327.6000000 | 709610 | |
| 2019-02-28 00:00:00 | 328.2000000 | 329.0000000 | 322.2000000 | 327.9000000 | 477930 | |
| 2019-03-01 00:00:00 | 328.6000000 | 332.6000000 | 328.2000000 | 331.0000000 | 499730 | |
| 2019-03-04 00:00:00 | 331.4000000 | 334.9500000 | 329.0000000 | 334.0000000 | 292080 | |
| 2019-03-05 00:00:00 | 332.6000000 | 334.8000000 | 328.4000000 | 332.0000000 | 316400 | |
| 2019-03-06 00:00:00 | 332.6000000 | 332.9500000 | 330.0500000 | 332.0000000 | 229310 | |
| 2019-03-07 00:00:00 | 331.6000000 | 331.6000000 | 328.1000000 | 329.9000000 | 245210 | |
| 2019-03-11 00:00:00 | 328.0000000 | 330.6500000 | 324.6500000 | 325.0000000 | 478970 | |
| 2019-03-12 00:00:00 | 326.0000000 | 327.4500000 | 321.7000000 | 323.1500000 | 530050 | |
| 2019-03-13 00:00:00 | 324.0000000 | 324.9000000 | 321.1000000 | 322.5000000 | 203260 | |
| 2019-03-14 00:00:00 | 323.1000000 | 324.2000000 | 317.7500000 | 318.5000000 | 544010 | |
| 2019-03-15 00:00:00 | 319.4500000 | 319.4500000 | 312.1500000 | 313.8000000 | 546730 | |
| 2019-03-18 00:00:00 | 314.7000000 | 319.9500000 | 313.5500000 | 318.9500000 | 509040 | |
| 2019-03-19 00:00:00 | 320.0000000 | 326.4500000 | 319.0500000 | 323.7000000 | 641530 | |
| 2019-03-20 00:00:00 | 323.7500000 | 329.0000000 | 323.1500000 | 327.7500000 | 605570 | |
| 2019-03-21 00:00:00 | 327.8500000 | 333.0000000 | 327.8500000 | 332.5500000 | 880710 | |
| 2019-03-22 00:00:00 | 332.7500000 | 333.0000000 | 321.9000000 | 324.1000000 | 841820 | |
| 2019-03-25 00:00:00 | 323.1000000 | 328.0000000 | 321.7000000 | 322.5500000 | 370170 | |
| 2019-03-26 00:00:00 | 322.2000000 | 324.6500000 | 320.5000000 | 322.8500000 | 181030 | |
| 2019-03-27 00:00:00 | 323.1000000 | 324.0000000 | 322.4500000 | 322.4500000 | 111600 | |
| 2019-03-28 00:00:00 | 323.0000000 | 323.5000000 | 317.6000000 | 319.6500000 | 346860 | |
| 2019-03-29 00:00:00 | 320.4500000 | 325.5000000 | 319.5500000 | 324.2500000 | 362180 | |
| 2019-04-01 00:00:00 | 323.6500000 | 327.0000000 | 322.9500000 | 324.6500000 | 444200 | |
| 2019-04-02 00:00:00 | 324.6500000 | 326.9000000 | 323.2500000 | 325.7500000 | 187240 | |
| 2019-04-03 00:00:00 | 326.8000000 | 329.2500000 | 325.2000000 | 325.8500000 | 194160 | |
| 2019-04-04 00:00:00 | 326.2500000 | 326.5500000 | 321.6000000 | 324.0000000 | 249920 | |
| 2019-04-05 00:00:00 | 323.7500000 | 327.7500000 | 322.2500000 | 325.7500000 | 232090 | |
| 2019-04-08 00:00:00 | 327.3000000 | 336.7500000 | 326.5500000 | 336.7500000 | 832810 | |
| 2019-04-09 00:00:00 | 337.5000000 | 342.0500000 | 337.4000000 | 340.7000000 | 1121070 | |
| 2019-04-10 00:00:00 | 341.0000000 | 345.7000000 | 340.1000000 | 345.6500000 | 501380 | |
| 2019-04-11 00:00:00 | 345.6000000 | 346.0000000 | 333.0000000 | 338.5000000 | 667590 | |
| 2019-04-12 00:00:00 | 338.1000000 | 345.3000000 | 338.0500000 | 345.2000000 | 652540 | |
| 2019-04-15 00:00:00 | 345.4000000 | 354.4000000 | 345.2500000 | 346.8000000 | 1120030 | |
| 2019-04-16 00:00:00 | 350.2000000 | 352.2500000 | 347.5500000 | 348.3500000 | 382800 | |
| 2019-04-17 00:00:00 | 350.4500000 | 350.5000000 | 349.0000000 | 349.4500000 | 219350 | |
| 2019-04-18 00:00:00 | 349.3000000 | 349.3000000 | 345.0000000 | 348.4000000 | 324630 | |
| 2019-04-19 00:00:00 | 349.0000000 | 352.1000000 | 346.7500000 | 348.7000000 | 206300 | |
| 2019-04-22 00:00:00 | 351.8000000 | 357.4000000 | 347.8000000 | 354.0000000 | 435100 | |
| 2019-04-23 00:00:00 | 357.4500000 | 362.1000000 | 355.9500000 | 361.4500000 | 977980 | |
| 2019-04-24 00:00:00 | 361.5000000 | 364.0000000 | 356.7000000 | 360.0000000 | 343070 | |
| 2019-04-25 00:00:00 | 360.0000000 | 366.6500000 | 360.0000000 | 365.0000000 | 764400 | |
| 2019-04-26 00:00:00 | 364.4500000 | 366.0000000 | 361.1000000 | 363.8000000 | 449700 | |
| 2019-04-29 00:00:00 | 364.0000000 | 364.8500000 | 361.0000000 | 362.9000000 | 156830 | |
| 2019-04-30 00:00:00 | 362.9000000 | 364.2000000 | 355.0000000 | 360.0000000 | 681360 | |
| 2019-05-02 00:00:00 | 360.2000000 | 363.7000000 | 359.0500000 | 361.7000000 | 147480 | |
| 2019-05-03 00:00:00 | 363.3500000 | 365.0000000 | 359.2000000 | 362.7000000 | 146770 | |
| 2019-05-06 00:00:00 | 358.5500000 | 361.8500000 | 357.0000000 | 359.3000000 | 174560 | |
| 2019-05-07 00:00:00 | 359.5500000 | 359.9000000 | 351.8500000 | 356.9000000 | 248680 | |
| 2019-05-08 00:00:00 | 353.1000000 | 356.5000000 | 348.1000000 | 355.0500000 | 322600 | |
| 2019-05-10 00:00:00 | 353.2000000 | 357.4000000 | 345.8500000 | 349.8000000 | 468270 | |
| 2019-05-13 00:00:00 | 349.8500000 | 354.0000000 | 342.5500000 | 345.2500000 | 552910 | |
| 2019-05-14 00:00:00 | 343.6500000 | 351.1000000 | 342.5500000 | 350.0000000 | 421140 | |
| 2019-05-15 00:00:00 | 350.0500000 | 355.0000000 | 344.6000000 | 348.0000000 | 620400 | |
| 2019-05-16 00:00:00 | 347.0000000 | 355.3000000 | 346.4500000 | 351.8000000 | 342420 | |
| 2019-05-17 00:00:00 | 349.5500000 | 355.0000000 | 348.0000000 | 349.9500000 | 326160 | |
| 2019-05-20 00:00:00 | 351.4000000 | 352.6000000 | 345.5000000 | 351.7000000 | 397480 | |
| 2019-05-21 00:00:00 | 352.7500000 | 369.9500000 | 351.0500000 | 367.0000000 | 1696430 | |
| 2019-05-22 00:00:00 | 368.4500000 | 385.0000000 | 368.0000000 | 380.0000000 | 1692320 | |
| 2019-05-23 00:00:00 | 380.1500000 | 381.9500000 | 375.5000000 | 376.0000000 | 676910 | |
| 2019-05-24 00:00:00 | 377.0000000 | 380.0000000 | 372.8000000 | 375.0000000 | 396330 | |
| 2019-05-27 00:00:00 | 375.0500000 | 379.0000000 | 371.4000000 | 374.7000000 | 267760 | |
| 2019-05-28 00:00:00 | 373.6500000 | 375.3500000 | 367.3000000 | 368.0000000 | 725170 | |
| 2019-05-29 00:00:00 | 368.3000000 | 371.2500000 | 364.1500000 | 370.5000000 | 286260 | |
| 2019-05-30 00:00:00 | 372.8500000 | 380.6500000 | 372.8500000 | 374.0000000 | 664770 | |
| 2019-05-31 00:00:00 | 372.4000000 | 374.2500000 | 367.5500000 | 372.6000000 | 387430 | |
| 2019-06-03 00:00:00 | 370.5000000 | 374.2500000 | 366.5000000 | 370.4000000 | 1096150 | |
| 2019-06-04 00:00:00 | 368.9000000 | 373.9500000 | 365.4000000 | 367.0000000 | 668980 | |
| 2019-06-05 00:00:00 | 368.7000000 | 373.6000000 | 366.2500000 | 368.3000000 | 1109920 | |
| 2019-06-06 00:00:00 | 367.4500000 | 376.2000000 | 367.4500000 | 369.5000000 | 609890 | |
| 2019-06-07 00:00:00 | 371.0500000 | 374.4500000 | 367.1500000 | 369.4500000 | 627100 | |
| 2019-06-10 00:00:00 | 369.1000000 | 371.9500000 | 365.7500000 | 368.1000000 | 567990 | |
| 2019-06-11 00:00:00 | 369.1500000 | 379.0000000 | 368.0500000 | 379.0000000 | 965800 | |
| 2019-06-13 00:00:00 | 377.5000000 | 392.3000000 | 376.9000000 | 392.3000000 | 1049740 | |
| 2019-06-14 00:00:00 | 392.3500000 | 399.8500000 | 387.1000000 | 398.0000000 | 2270620 | |
| 2019-06-17 00:00:00 | 400.0000000 | 405.0000000 | 397.7500000 | 400.1000000 | 729800 | |
| 2019-06-18 00:00:00 | 399.8000000 | 404.2500000 | 392.1500000 | 402.2000000 | 1049760 | |
| 2019-06-19 00:00:00 | 402.6500000 | 412.0000000 | 401.2500000 | 403.3500000 | 770090 | |
| 2019-06-20 00:00:00 | 406.4500000 | 407.5000000 | 400.2000000 | 402.0000000 | 1336490 | |
| 2019-06-21 00:00:00 | 403.0000000 | 406.9000000 | 401.1000000 | 404.9000000 | 479410 | |
| 2019-06-24 00:00:00 | 405.5500000 | 408.0000000 | 401.0000000 | 402.1000000 | 470740 | |
| 2019-06-25 00:00:00 | 402.4500000 | 402.5500000 | 397.2000000 | 399.0500000 | 465990 | |
| 2019-06-26 00:00:00 | 400.0500000 | 402.3000000 | 400.0000000 | 401.6500000 | 381530 | |
| 2019-06-27 00:00:00 | 401.6500000 | 405.2500000 | 401.1000000 | 403.9000000 | 936210 | |
| 2019-06-28 00:00:00 | 398.1500000 | 402.4000000 | 397.2000000 | 400.9500000 | 822910 | |
| 2019-07-01 00:00:00 | 403.0000000 | 407.0000000 | 401.3000000 | 403.4000000 | 902520 | |
| 2019-07-02 00:00:00 | 404.9500000 | 412.5000000 | 404.0500000 | 411.0000000 | 739810 | |
| 2019-07-03 00:00:00 | 410.8500000 | 415.0000000 | 406.8000000 | 412.0500000 | 437020 | |
| 2019-07-04 00:00:00 | 410.5000000 | 414.5000000 | 409.7000000 | 412.1000000 | 333350 | |
| 2019-07-05 00:00:00 | 413.9000000 | 414.7000000 | 409.0000000 | 414.0000000 | 452860 | |
| 2019-07-08 00:00:00 | 413.0000000 | 415.0000000 | 408.1000000 | 409.9000000 | 346190 | |
| 2019-07-09 00:00:00 | 410.2000000 | 413.8000000 | 410.0000000 | 413.3000000 | 468600 | |
| 2019-07-10 00:00:00 | 413.6500000 | 419.4500000 | 413.6000000 | 416.2500000 | 673810 | |
| 2019-07-11 00:00:00 | 417.6000000 | 420.0000000 | 410.6000000 | 414.9000000 | 583420 | |
| 2019-07-12 00:00:00 | 416.0000000 | 416.7500000 | 405.8500000 | 411.0000000 | 653530 | |
| 2019-07-15 00:00:00 | 413.8500000 | 415.5500000 | 408.0000000 | 412.9000000 | 377580 | |
| 2019-07-16 00:00:00 | 410.2500000 | 411.8500000 | 408.0500000 | 409.9500000 | 710730 | |
| 2019-07-17 00:00:00 | 409.9500000 | 411.7500000 | 405.8500000 | 408.0000000 | 283710 | |
| 2019-07-18 00:00:00 | 406.6500000 | 406.8000000 | 401.0500000 | 403.2500000 | 565900 | |
| 2019-07-19 00:00:00 | 404.0000000 | 405.5000000 | 401.8000000 | 402.0000000 | 366700 | |
| 2019-07-22 00:00:00 | 406.0000000 | 406.9500000 | 400.3000000 | 402.6000000 | 509850 | |
| 2019-07-23 00:00:00 | 402.8000000 | 406.4500000 | 402.7500000 | 404.6500000 | 317720 | |
| 2019-07-24 00:00:00 | 405.7000000 | 409.0000000 | 404.4000000 | 408.4500000 | 1173420 | |
| 2019-07-25 00:00:00 | 408.7500000 | 416.5000000 | 408.7500000 | 411.5500000 | 358370 | |
| 2019-07-26 00:00:00 | 413.2500000 | 416.9500000 | 410.6000000 | 415.0000000 | 508660 | |
| 2019-07-29 00:00:00 | 416.0000000 | 417.5000000 | 412.9000000 | 415.1500000 | 371980 | |
| 2019-07-30 00:00:00 | 417.1500000 | 419.4000000 | 414.0000000 | 418.1000000 | 278290 | |
| 2019-07-31 00:00:00 | 418.5500000 | 427.8500000 | 416.8000000 | 426.5500000 | 556840 | |
| 2019-08-01 00:00:00 | 426.5500000 | 438.1000000 | 425.0500000 | 435.9500000 | 924330 | |
| 2019-08-02 00:00:00 | 432.3000000 | 436.0500000 | 420.0000000 | 424.4000000 | 1437160 | |
| 2019-08-05 00:00:00 | 422.0500000 | 425.7500000 | 417.7000000 | 418.1500000 | 487280 | |
| 2019-08-06 00:00:00 | 418.2000000 | 427.8500000 | 418.2000000 | 421.2000000 | 499050 | |
| 2019-08-07 00:00:00 | 421.6000000 | 424.4500000 | 418.5000000 | 422.0000000 | 613840 | |
| 2019-08-08 00:00:00 | 423.5000000 | 428.8000000 | 417.9000000 | 422.0000000 | 901480 | |
| 2019-08-09 00:00:00 | 423.0000000 | 426.3000000 | 421.1000000 | 422.5000000 | 297830 | |
| 2019-08-12 00:00:00 | 422.7500000 | 426.4500000 | 422.7500000 | 425.3500000 | 197480 | |
| 2019-08-13 00:00:00 | 423.4000000 | 424.2500000 | 421.1000000 | 422.6000000 | 273740 | |
| 2019-08-14 00:00:00 | 424.7000000 | 426.4000000 | 420.2500000 | 422.5500000 | 537450 | |
| 2019-08-15 00:00:00 | 422.9500000 | 423.9500000 | 418.2500000 | 419.2000000 | 530010 | |
| 2019-08-16 00:00:00 | 418.5500000 | 423.3000000 | 414.0000000 | 414.0000000 | 588010 | |
| 2019-08-19 00:00:00 | 416.7500000 | 416.7500000 | 410.1000000 | 415.6500000 | 798380 | |
| 2019-08-20 00:00:00 | 415.7000000 | 417.0500000 | 412.0500000 | 416.5000000 | 333050 | |
| 2019-08-21 00:00:00 | 417.0000000 | 420.7000000 | 415.9500000 | 420.2000000 | 478070 | |
| 2019-08-22 00:00:00 | 419.4000000 | 420.5500000 | 414.2000000 | 414.2000000 | 356930 | |
| 2019-08-23 00:00:00 | 417.3500000 | 419.5000000 | 411.0000000 | 418.7000000 | 428890 | |
| 2019-08-26 00:00:00 | 415.9000000 | 420.3500000 | 415.1000000 | 419.6000000 | 361280 | |
| 2019-08-27 00:00:00 | 420.9000000 | 423.3000000 | 415.4000000 | 417.4000000 | 418980 | |
| 2019-08-28 00:00:00 | 418.0500000 | 419.4000000 | 413.4000000 | 417.0000000 | 574930 | |
| 2019-08-29 00:00:00 | 417.5000000 | 418.9000000 | 415.3500000 | 418.2000000 | 456210 | |
| 2019-08-30 00:00:00 | 418.2000000 | 419.0000000 | 412.4000000 | 412.5000000 | 844500 | |
| 2019-09-02 00:00:00 | 413.3000000 | 416.2000000 | 412.5000000 | 414.5000000 | 369910 | |
| 2019-09-03 00:00:00 | 414.8000000 | 415.8500000 | 399.1500000 | 407.4000000 | 1712880 | |
| 2019-09-04 00:00:00 | 408.9000000 | 420.0000000 | 407.7000000 | 408.7000000 | 994280 | |
| 2019-09-05 00:00:00 | 411.9500000 | 414.3000000 | 411.3500000 | 413.8000000 | 1033100 | |
| 2019-09-06 00:00:00 | 410.4500000 | 413.9000000 | 409.8000000 | 409.9000000 | 562650 | |
| 2019-09-09 00:00:00 | 412.4000000 | 414.2000000 | 410.2000000 | 410.2000000 | 445330 | |
| 2019-09-10 00:00:00 | 411.5000000 | 412.0000000 | 409.9000000 | 411.0000000 | 270720 | |
| 2019-09-11 00:00:00 | 412.0000000 | 415.2000000 | 410.0000000 | 413.4000000 | 830650 | |
| 2019-09-12 00:00:00 | 413.2500000 | 417.8000000 | 413.1000000 | 416.5000000 | 829650 | |
| 2019-09-13 00:00:00 | 415.7000000 | 416.4000000 | 410.3500000 | 413.9500000 | 531120 | |
| 2019-09-16 00:00:00 | 419.1000000 | 429.4500000 | 417.5000000 | 427.3000000 | 2194360 | |
| 2019-09-17 00:00:00 | 427.0000000 | 435.0000000 | 422.0000000 | 423.0000000 | 1330460 | |
| 2019-09-18 00:00:00 | 422.7000000 | 426.1500000 | 417.5500000 | 419.1000000 | 761690 | |
| 2019-09-19 00:00:00 | 419.9000000 | 419.9000000 | 415.1000000 | 415.3000000 | 747860 | |
| 2019-09-20 00:00:00 | 415.0500000 | 419.2000000 | 414.0000000 | 416.1000000 | 460880 | |
| 2019-09-23 00:00:00 | 417.0000000 | 418.0000000 | 414.0500000 | 415.0500000 | 363790 | |
| 2019-09-24 00:00:00 | 417.2500000 | 419.3500000 | 415.1000000 | 418.1000000 | 435120 | |
| 2019-09-25 00:00:00 | 415.7500000 | 418.9000000 | 415.4500000 | 418.0000000 | 673280 | |
| 2019-09-26 00:00:00 | 417.9000000 | 421.7000000 | 416.5500000 | 421.0000000 | 517240 | |
| 2019-09-27 00:00:00 | 420.5500000 | 425.0000000 | 418.8500000 | 423.0000000 | 477240 | |
| 2019-09-30 00:00:00 | 423.9000000 | 426.6000000 | 420.7000000 | 423.7500000 | 363850 | |
| 2019-10-01 00:00:00 | 424.8000000 | 425.2000000 | 419.8000000 | 423.1000000 | 410260 | |
| 2019-10-02 00:00:00 | 423.7000000 | 423.9500000 | 416.2500000 | 418.7500000 | 646080 | |
| 2019-10-03 00:00:00 | 418.0000000 | 418.6000000 | 412.6500000 | 415.6000000 | 432820 | |
| 2019-10-04 00:00:00 | 415.5500000 | 419.9500000 | 410.6000000 | 413.6500000 | 690660 | |
| 2019-10-07 00:00:00 | 413.7500000 | 418.5000000 | 411.0000000 | 417.5000000 | 579790 | |
| 2019-10-08 00:00:00 | 415.3000000 | 418.4000000 | 413.3000000 | 414.9000000 | 346030 | |
| 2019-10-09 00:00:00 | 414.1000000 | 418.6500000 | 413.9000000 | 416.8000000 | 580720 | |
| 2019-10-10 00:00:00 | 418.4000000 | 419.5000000 | 416.4000000 | 419.0000000 | 208050 | |
| 2019-10-11 00:00:00 | 420.0000000 | 424.5000000 | 418.5000000 | 422.0000000 | 637070 | |
| 2019-10-14 00:00:00 | 423.9000000 | 427.3000000 | 423.0000000 | 425.9000000 | 666280 | |
| 2019-10-15 00:00:00 | 426.0000000 | 426.6000000 | 422.4500000 | 424.9000000 | 764900 | |
| 2019-10-16 00:00:00 | 425.0000000 | 428.2000000 | 424.5500000 | 428.2000000 | 1398860 | |
| 2019-10-17 00:00:00 | 413.0500000 | 419.0500000 | 412.3000000 | 418.0000000 | 1642090 | |
| 2019-10-18 00:00:00 | 418.7500000 | 418.7500000 | 415.0000000 | 415.0000000 | 701670 | |
| 2019-10-21 00:00:00 | 415.6500000 | 416.4500000 | 414.1000000 | 414.3000000 | 544230 | |
| 2019-10-22 00:00:00 | 415.9500000 | 417.2500000 | 414.0000000 | 415.2000000 | 489460 | |
| 2019-10-23 00:00:00 | 415.8000000 | 415.8000000 | 413.2500000 | 415.0000000 | 616450 | |
| 2019-10-24 00:00:00 | 415.4500000 | 417.4500000 | 414.0500000 | 416.6500000 | 818910 | |
| 2019-10-25 00:00:00 | 417.0000000 | 417.9000000 | 415.7500000 | 417.4500000 | 628600 | |
| 2019-10-28 00:00:00 | 418.1500000 | 421.1500000 | 417.4500000 | 417.4500000 | 645050 | |
| 2019-10-29 00:00:00 | 416.6500000 | 418.4000000 | 412.0000000 | 416.8500000 | 1069870 | |
| 2019-10-30 00:00:00 | 416.7000000 | 416.8500000 | 413.4500000 | 413.4500000 | 653780 | |
| 2019-10-31 00:00:00 | 414.7000000 | 416.4500000 | 413.4500000 | 415.0000000 | 570750 | |
| 2019-11-01 00:00:00 | 415.0500000 | 416.6000000 | 413.6500000 | 416.6000000 | 572350 | |
| 2019-11-05 00:00:00 | 417.0500000 | 424.0000000 | 416.8500000 | 420.9000000 | 1299080 | |
| 2019-11-06 00:00:00 | 422.0000000 | 422.4000000 | 417.5500000 | 421.8000000 | 762650 | |
| 2019-11-07 00:00:00 | 422.4500000 | 424.5000000 | 419.2000000 | 421.5500000 | 960650 | |
| 2019-11-08 00:00:00 | 421.8500000 | 423.4500000 | 418.0000000 | 420.0000000 | 599700 | |
| 2019-11-11 00:00:00 | 420.8000000 | 424.4000000 | 419.4500000 | 423.0000000 | 673340 | |
| 2019-11-12 00:00:00 | 423.0000000 | 424.4500000 | 421.5000000 | 422.1000000 | 665630 | |
| 2019-11-13 00:00:00 | 422.4500000 | 423.0000000 | 418.5000000 | 419.3500000 | 383290 | |
| 2019-11-14 00:00:00 | 418.5000000 | 421.6000000 | 416.5500000 | 417.0000000 | 980910 | |
| 2019-11-15 00:00:00 | 417.0500000 | 423.2000000 | 417.0500000 | 420.8000000 | 461610 | |
| 2019-11-18 00:00:00 | 425.1000000 | 426.6000000 | 417.5000000 | 423.0000000 | 1654150 | |
| 2019-11-19 00:00:00 | 425.1500000 | 425.9000000 | 423.5000000 | 425.1000000 | 706810 | |
| 2019-11-20 00:00:00 | 425.1000000 | 425.2000000 | 422.5000000 | 423.3500000 | 490460 | |
| 2019-11-21 00:00:00 | 424.2500000 | 425.0000000 | 421.3000000 | 424.7500000 | 458480 | |
| 2019-11-22 00:00:00 | 424.8000000 | 424.9000000 | 423.5500000 | 424.9000000 | 400600 | |
| 2019-11-25 00:00:00 | 425.0500000 | 427.5000000 | 424.0500000 | 426.2000000 | 401620 | |
| 2019-11-26 00:00:00 | 426.8500000 | 427.4000000 | 423.3000000 | 424.2000000 | 407960 | |
| 2019-11-27 00:00:00 | 425.4000000 | 425.6000000 | 422.0000000 | 422.0000000 | 495800 | |
| 2019-11-28 00:00:00 | 422.0500000 | 423.3000000 | 417.1000000 | 417.1000000 | 666040 | |
| 2019-11-29 00:00:00 | 417.5500000 | 420.9000000 | 417.5500000 | 418.6000000 | 713520 | |
| 2019-12-02 00:00:00 | 420.1500000 | 424.0000000 | 419.0500000 | 421.0000000 | 614870 | |
| 2019-12-03 00:00:00 | 420.9000000 | 424.6500000 | 415.0000000 | 415.0000000 | 701730 | |
| 2019-12-04 00:00:00 | 415.8000000 | 419.4500000 | 414.3500000 | 416.7000000 | 770680 | |
| 2019-12-05 00:00:00 | 417.9500000 | 419.4500000 | 416.3500000 | 416.6000000 | 320400 | |
| 2019-12-06 00:00:00 | 418.0000000 | 419.1500000 | 415.5500000 | 418.5000000 | 573190 | |
| 2019-12-09 00:00:00 | 419.0000000 | 421.5000000 | 418.2000000 | 419.1000000 | 560670 | |
| 2019-12-10 00:00:00 | 418.8000000 | 421.4500000 | 416.7500000 | 417.2000000 | 373570 | |
| 2019-12-11 00:00:00 | 419.1500000 | 421.4000000 | 413.2500000 | 421.0000000 | 437640 | |
| 2019-12-12 00:00:00 | 421.5500000 | 422.5000000 | 419.5000000 | 422.5000000 | 635360 | |
| 2019-12-13 00:00:00 | 423.0500000 | 424.0500000 | 421.2000000 | 421.8500000 | 433710 | |
| 2019-12-16 00:00:00 | 422.0500000 | 423.8000000 | 417.6500000 | 423.5000000 | 578990 | |
| 2019-12-17 00:00:00 | 423.7000000 | 424.6500000 | 421.2500000 | 423.4000000 | 599700 | |
| 2019-12-18 00:00:00 | 423.4000000 | 423.8500000 | 417.7000000 | 423.3000000 | 1172900 | |
| 2019-12-19 00:00:00 | 422.8000000 | 424.3000000 | 421.4000000 | 424.1000000 | 518230 | |
| 2019-12-20 00:00:00 | 424.5000000 | 424.8500000 | 418.7500000 | 422.9500000 | 437590 | |
| 2019-12-23 00:00:00 | 422.9000000 | 422.9500000 | 420.9500000 | 422.0000000 | 409320 | |
| 2019-12-24 00:00:00 | 421.5500000 | 423.2500000 | 411.5000000 | 418.8000000 | 604210 | |
| 2019-12-25 00:00:00 | 419.5000000 | 421.0000000 | 418.1500000 | 420.0000000 | 227650 | |
| 2019-12-26 00:00:00 | 420.5500000 | 421.3000000 | 419.7000000 | 420.8500000 | 351680 | |
| 2019-12-27 00:00:00 | 421.8000000 | 422.3000000 | 420.3000000 | 421.8000000 | 321620 | |
| 2019-12-30 00:00:00 | 422.0000000 | 422.2000000 | 419.6000000 | 420.1500000 | 379120 | |
| 2020-01-03 00:00:00 | 422.2000000 | 426.8000000 | 421.0000000 | 425.7000000 | 604990 | |
| 2020-01-06 00:00:00 | 426.1000000 | 428.9500000 | 425.5500000 | 426.6500000 | 379100 | |
| 2020-01-08 00:00:00 | 426.7000000 | 434.4500000 | 426.5000000 | 432.0000000 | 631540 | |
| 2020-01-09 00:00:00 | 433.9500000 | 434.3000000 | 427.6000000 | 432.5500000 | 671770 | |
| 2020-01-10 00:00:00 | 432.5500000 | 450.9000000 | 431.0000000 | 446.6000000 | 2157630 | |
| 2020-01-13 00:00:00 | 448.5000000 | 471.7500000 | 446.0000000 | 465.1000000 | 2520910 | |
| 2020-01-14 00:00:00 | 465.2500000 | 478.5500000 | 451.0000000 | 457.6000000 | 2582940 | |
| 2020-01-15 00:00:00 | 459.8000000 | 464.8000000 | 453.0500000 | 458.6500000 | 1477180 | |
| 2020-01-16 00:00:00 | 460.8000000 | 466.9000000 | 460.6500000 | 465.4500000 | 1217730 | |
| 2020-01-17 00:00:00 | 466.0000000 | 471.0000000 | 463.0000000 | 467.7500000 | 1753800 | |
| 2020-01-20 00:00:00 | 468.8000000 | 471.4000000 | 463.2500000 | 470.0000000 | 772460 | |
| 2020-01-21 00:00:00 | 468.3500000 | 469.8500000 | 461.3000000 | 463.0000000 | 608160 | |
| 2020-01-22 00:00:00 | 464.0000000 | 466.0000000 | 456.2500000 | 456.2500000 | 657670 | |
| 2020-01-23 00:00:00 | 452.0000000 | 452.8000000 | 446.0000000 | 450.0000000 | 1010510 | |
| 2020-01-24 00:00:00 | 454.8500000 | 456.8000000 | 450.1000000 | 454.0000000 | 540430 | |
| 2020-01-27 00:00:00 | 449.4000000 | 455.5000000 | 440.1500000 | 444.0000000 | 1178310 | |
| 2020-01-28 00:00:00 | 444.0000000 | 455.1500000 | 437.7500000 | 455.1500000 | 901060 | |
| 2020-01-29 00:00:00 | 455.8000000 | 460.5000000 | 453.2000000 | 457.4000000 | 646160 | |
| 2020-01-30 00:00:00 | 454.5000000 | 456.9500000 | 448.5000000 | 454.1500000 | 592830 | |
| 2020-01-31 00:00:00 | 455.9000000 | 459.0000000 | 445.1500000 | 446.4500000 | 460100 | |
| 2020-02-03 00:00:00 | 443.8500000 | 446.0000000 | 440.6000000 | 442.8000000 | 551680 | |
| 2020-02-04 00:00:00 | 446.0000000 | 449.6500000 | 441.0000000 | 445.7500000 | 557290 | |
| 2020-02-05 00:00:00 | 448.3500000 | 461.7000000 | 442.3000000 | 455.2500000 | 839190 | |
| 2020-02-06 00:00:00 | 460.0000000 | 460.0000000 | 448.5000000 | 450.1500000 | 471910 | |
| 2020-02-07 00:00:00 | 451.0000000 | 456.3000000 | 444.0000000 | 444.5000000 | 774830 | |
| 2020-02-10 00:00:00 | 444.4000000 | 445.6500000 | 435.3000000 | 440.0000000 | 922790 | |
| 2020-02-11 00:00:00 | 442.0000000 | 458.2500000 | 439.1000000 | 455.0000000 | 1642540 | |
| 2020-02-12 00:00:00 | 459.0000000 | 467.0000000 | 457.5000000 | 465.0000000 | 1452370 | |
| 2020-02-13 00:00:00 | 463.5000000 | 469.0000000 | 458.1500000 | 460.8000000 | 957590 | |
| 2020-02-14 00:00:00 | 463.0000000 | 467.2000000 | 456.8500000 | 459.1000000 | 616580 | |
| 2020-02-17 00:00:00 | 459.0000000 | 462.2000000 | 454.4000000 | 458.7000000 | 759840 | |
| 2020-02-18 00:00:00 | 457.0000000 | 459.6000000 | 450.0000000 | 451.0500000 | 699680 | |
| 2020-02-19 00:00:00 | 454.0000000 | 460.1000000 | 452.0500000 | 454.7000000 | 790590 | |
| 2020-02-20 00:00:00 | 458.6500000 | 461.2000000 | 456.0000000 | 459.0000000 | 493900 | |
| 2020-02-21 00:00:00 | 454.8500000 | 458.9500000 | 453.7000000 | 456.8000000 | 343710 | |
| 2020-02-25 00:00:00 | 447.6000000 | 451.8000000 | 441.6000000 | 442.5000000 | 1235140 | |
| 2020-02-26 00:00:00 | 441.5000000 | 443.2000000 | 437.0500000 | 439.3000000 | 1750660 | |
| 2020-02-27 00:00:00 | 437.6500000 | 438.0000000 | 421.5000000 | 430.6000000 | 1678010 | |
| 2020-02-28 00:00:00 | 422.0000000 | 423.8500000 | 395.8500000 | 395.8500000 | 3310680 | |
| 2020-03-02 00:00:00 | 409.0000000 | 425.3000000 | 395.0500000 | 398.7000000 | 2489470 | |
| 2020-03-03 00:00:00 | 408.1000000 | 410.0000000 | 401.0000000 | 407.1500000 | 1562290 | |
| 2020-03-04 00:00:00 | 404.3000000 | 406.6500000 | 398.9500000 | 404.5500000 | 1571230 | |
| 2020-03-05 00:00:00 | 407.9500000 | 408.9500000 | 399.1000000 | 401.6000000 | 1087460 | |
| 2020-03-06 00:00:00 | 396.2000000 | 399.1000000 | 373.2500000 | 375.0500000 | 3119430 | |
| 2020-03-10 00:00:00 | 337.5000000 | 356.9500000 | 309.0000000 | 324.0000000 | 3916850 | |
| 2020-03-11 00:00:00 | 332.8000000 | 336.7500000 | 313.1000000 | 317.7500000 | 2513420 | |
| 2020-03-12 00:00:00 | 307.3500000 | 307.9000000 | 285.9000000 | 285.9000000 | 3052300 | |
| 2020-03-13 00:00:00 | 284.9000000 | 303.9500000 | 279.0000000 | 286.6000000 | 3312060 | |
| 2020-03-16 00:00:00 | 286.5000000 | 286.5000000 | 259.0000000 | 264.0000000 | 3002620 | |
| 2020-03-17 00:00:00 | 264.4000000 | 289.0000000 | 243.7000000 | 252.0000000 | 2776470 | |
| 2020-03-18 00:00:00 | 240.0000000 | 251.4500000 | 233.0000000 | 240.0000000 | 2309570 | |
| 2020-03-19 00:00:00 | 245.1000000 | 270.0000000 | 236.0000000 | 269.0000000 | 3845500 | |
| 2020-03-20 00:00:00 | 277.4000000 | 299.9500000 | 274.3500000 | 281.4000000 | 5155080 | |
| 2020-03-23 00:00:00 | 260.0500000 | 277.8000000 | 257.0500000 | 265.5000000 | 2976940 | |
| 2020-03-24 00:00:00 | 278.9500000 | 290.0000000 | 269.5000000 | 280.0000000 | 3207250 | |
| 2020-03-25 00:00:00 | 288.7500000 | 306.9500000 | 281.1000000 | 291.5000000 | 4083930 | |
| 2020-03-26 00:00:00 | 291.0000000 | 301.5500000 | 283.0000000 | 297.7000000 | 2280580 | |
| 2020-03-27 00:00:00 | 299.8000000 | 351.9500000 | 278.7000000 | 290.0000000 | 3281040 | |
| 2020-03-30 00:00:00 | 282.1000000 | 290.6500000 | 280.0000000 | 287.0500000 | 2206340 | |
| 2020-03-31 00:00:00 | 295.9500000 | 305.0000000 | 292.0000000 | 305.0000000 | 2559300 | |
| 2020-04-01 00:00:00 | 298.7000000 | 302.8000000 | 291.2500000 | 300.7000000 | 1850560 | |
| 2020-04-02 00:00:00 | 315.7000000 | 325.0000000 | 305.5000000 | 315.5000000 | 3857700 | |
| 2020-04-03 00:00:00 | 321.8000000 | 341.6500000 | 316.3000000 | 333.1000000 | 5992510 | |
| 2020-04-06 00:00:00 | 342.0000000 | 342.0000000 | 335.2000000 | 339.4000000 | 3366360 | |
| 2020-04-07 00:00:00 | 343.9000000 | 346.8000000 | 332.0500000 | 336.8000000 | 2993690 | |
| 2020-04-08 00:00:00 | 336.1000000 | 341.4000000 | 333.7000000 | 338.9000000 | 1466350 | |
| 2020-04-09 00:00:00 | 344.2000000 | 348.2500000 | 340.1000000 | 341.6500000 | 4974080 | |
| 2020-04-10 00:00:00 | 341.5000000 | 342.2000000 | 327.0000000 | 337.0000000 | 1574450 | |
| 2020-04-13 00:00:00 | 340.0000000 | 341.0000000 | 327.6500000 | 332.1000000 | 1682330 | |
| 2020-04-14 00:00:00 | 334.4500000 | 337.6000000 | 323.7000000 | 325.0000000 | 2170670 | |
| 2020-04-15 00:00:00 | 320.8500000 | 323.2500000 | 305.1000000 | 308.2000000 | 2338240 | |
| 2020-04-16 00:00:00 | 306.4500000 | 315.9500000 | 297.0000000 | 304.0000000 | 2878760 | |
| 2020-04-17 00:00:00 | 312.7500000 | 314.7000000 | 305.7000000 | 310.1000000 | 1794530 | |
| 2020-04-20 00:00:00 | 307.4500000 | 312.5500000 | 306.4500000 | 310.0000000 | 1210290 | |
| 2020-04-21 00:00:00 | 300.6000000 | 305.5000000 | 296.2000000 | 303.9500000 | 3116050 | |
| 2020-04-22 00:00:00 | 297.0000000 | 317.5000000 | 296.9500000 | 316.0000000 | 3089280 | |
| 2020-04-23 00:00:00 | 319.2000000 | 322.5000000 | 313.4500000 | 319.2000000 | 2139180 | |
| 2020-04-24 00:00:00 | 319.2000000 | 319.6500000 | 311.1000000 | 314.3500000 | 1380680 | |
| 2020-04-27 00:00:00 | 314.2000000 | 318.5000000 | 312.0000000 | 316.0000000 | 1159210 | |
| 2020-04-28 00:00:00 | 321.1500000 | 344.9000000 | 319.0000000 | 321.9500000 | 4132030 | |
| 2020-04-29 00:00:00 | 324.0000000 | 334.3000000 | 323.0500000 | 330.3500000 | 2827220 | |
| 2020-04-30 00:00:00 | 335.6000000 | 344.5000000 | 331.0500000 | 335.4500000 | 2668480 | |
| 2020-05-04 00:00:00 | 331.7000000 | 331.9500000 | 323.6000000 | 329.5500000 | 1334670 | |
| 2020-05-05 00:00:00 | 335.5000000 | 336.9500000 | 331.1500000 | 334.1500000 | 1721690 | |
| 2020-05-06 00:00:00 | 335.2500000 | 336.2500000 | 330.5000000 | 331.0500000 | 1750700 | |
| 2020-05-07 00:00:00 | 332.5500000 | 333.6500000 | 328.5000000 | 329.8500000 | 2012850 | |
| 2020-05-08 00:00:00 | 330.0000000 | 331.9000000 | 326.0000000 | 331.9000000 | 847890 | |
| 2020-05-12 00:00:00 | 330.0000000 | 331.5000000 | 325.0000000 | 328.3000000 | 1829020 | |
| 2020-05-13 00:00:00 | 326.0000000 | 326.9000000 | 322.0500000 | 322.3000000 | 1040530 | |
| 2020-05-14 00:00:00 | 322.0000000 | 324.2000000 | 315.6000000 | 316.6500000 | 2139940 | |
| 2020-05-15 00:00:00 | 321.1000000 | 323.6000000 | 318.0500000 | 320.2000000 | 1475040 | |
| 2020-05-18 00:00:00 | 326.6000000 | 329.9500000 | 322.3000000 | 329.9500000 | 3025500 | |
| 2020-05-19 00:00:00 | 330.1500000 | 333.1000000 | 328.0500000 | 328.0500000 | 2485820 | |
| 2020-05-20 00:00:00 | 329.0000000 | 334.0000000 | 326.2000000 | 333.3000000 | 2892040 | |
| 2020-05-21 00:00:00 | 334.1000000 | 338.3000000 | 327.0000000 | 328.7500000 | 2008020 | |
| 2020-05-22 00:00:00 | 326.0000000 | 329.0000000 | 321.0500000 | 327.4500000 | 1463900 | |
| 2020-05-25 00:00:00 | 326.7000000 | 333.1500000 | 326.7000000 | 332.8500000 | 939220 | |
| 2020-05-26 00:00:00 | 335.3000000 | 337.3000000 | 333.0000000 | 334.0000000 | 2545820 | |
| 2020-05-27 00:00:00 | 333.8000000 | 335.4500000 | 330.0000000 | 334.0000000 | 2142690 | |
| 2020-05-28 00:00:00 | 334.3000000 | 337.7000000 | 332.4000000 | 336.0000000 | 2236430 | |
| 2020-05-29 00:00:00 | 335.0000000 | 336.0000000 | 332.3500000 | 333.0000000 | 1731520 | |
| 2020-06-01 00:00:00 | 336.2000000 | 339.7000000 | 334.7500000 | 337.5000000 | 1698980 | |
| 2020-06-02 00:00:00 | 339.5000000 | 346.0000000 | 337.2000000 | 345.0000000 | 2754960 | |
| 2020-06-03 00:00:00 | 348.8500000 | 357.6500000 | 346.5500000 | 352.4000000 | 4876280 | |
| 2020-06-04 00:00:00 | 352.0000000 | 352.0000000 | 342.1000000 | 345.0000000 | 3174370 | |
| 2020-06-05 00:00:00 | 348.6000000 | 353.4500000 | 346.0500000 | 351.7500000 | 3182380 | |
| 2020-06-08 00:00:00 | 355.1500000 | 366.0000000 | 354.0500000 | 358.0000000 | 5502530 | |
| 2020-06-09 00:00:00 | 358.7000000 | 359.9500000 | 352.5000000 | 358.2000000 | 2866320 | |
| 2020-06-10 00:00:00 | 359.5500000 | 362.5000000 | 354.6000000 | 357.5000000 | 2403580 | |
| 2020-06-11 00:00:00 | 355.5500000 | 355.8000000 | 348.0000000 | 348.8000000 | 3147110 | |
| 2020-06-15 00:00:00 | 344.8500000 | 350.8500000 | 337.0500000 | 350.8500000 | 2979600 | |
| 2020-06-16 00:00:00 | 356.4500000 | 360.4000000 | 354.0500000 | 355.5000000 | 3451430 | |
| 2020-06-17 00:00:00 | 357.7500000 | 358.0000000 | 352.0000000 | 354.0500000 | 1547400 | |
| 2020-06-18 00:00:00 | 354.0500000 | 355.5000000 | 349.0000000 | 351.9000000 | 1421210 | |
| 2020-06-19 00:00:00 | 355.6000000 | 357.4000000 | 353.1500000 | 355.3000000 | 1725980 | |
| 2020-06-22 00:00:00 | 356.0000000 | 357.7500000 | 353.2000000 | 354.9000000 | 2291770 | |
| 2020-06-23 00:00:00 | 355.0000000 | 356.4500000 | 353.5500000 | 354.1000000 | 4390310 | |
| 2020-06-25 00:00:00 | 333.0000000 | 339.8500000 | 331.1000000 | 338.8500000 | 4280150 | |
| 2020-06-26 00:00:00 | 339.2000000 | 341.7000000 | 334.9500000 | 337.0000000 | 1417180 | |
| 2020-06-29 00:00:00 | 334.7500000 | 336.2500000 | 328.8500000 | 335.5500000 | 2234900 | |
| 2020-06-30 00:00:00 | 335.5500000 | 336.3500000 | 328.9500000 | 332.5500000 | 1518890 | |
| 2020-07-02 00:00:00 | 333.3000000 | 335.0000000 | 331.0500000 | 333.2000000 | 1597180 | |
| 2020-07-03 00:00:00 | 332.5500000 | 334.5000000 | 331.9500000 | 334.0000000 | 609460 | |
| 2020-07-06 00:00:00 | 336.0000000 | 337.5000000 | 334.8000000 | 334.8000000 | 1152530 | |
| 2020-07-07 00:00:00 | 334.8000000 | 335.8000000 | 328.5000000 | 330.5500000 | 1907920 | |
| 2020-07-08 00:00:00 | 329.8000000 | 329.8000000 | 327.0500000 | 327.9000000 | 1048090 | |
| 2020-07-09 00:00:00 | 328.9500000 | 329.1500000 | 322.4500000 | 322.6500000 | 1473780 | |
| 2020-07-10 00:00:00 | 321.8000000 | 327.4500000 | 320.0000000 | 324.6000000 | 1028810 | |
| 2020-07-13 00:00:00 | 325.7500000 | 328.3000000 | 322.6500000 | 325.0000000 | 860180 | |
| 2020-07-14 00:00:00 | 323.4000000 | 325.2000000 | 317.6000000 | 321.3500000 | 1469600 | |
| 2020-07-15 00:00:00 | 323.0000000 | 323.5000000 | 316.5000000 | 317.1000000 | 2525870 | |
| 2020-07-16 00:00:00 | 317.5000000 | 319.9000000 | 316.6500000 | 316.6500000 | 1105610 | |
| 2020-07-17 00:00:00 | 317.3000000 | 318.6000000 | 313.1000000 | 317.1500000 | 1806010 | |
| 2020-07-20 00:00:00 | 317.4000000 | 320.9000000 | 316.1500000 | 317.5000000 | 1456010 | |
| 2020-07-21 00:00:00 | 319.9500000 | 322.8000000 | 318.0000000 | 318.0000000 | 2400610 | |
| 2020-07-22 00:00:00 | 318.9000000 | 322.9500000 | 318.5000000 | 321.8000000 | 1323600 | |
| 2020-07-23 00:00:00 | 322.7000000 | 325.8500000 | 321.3000000 | 322.8500000 | 1304060 | |
| 2020-07-24 00:00:00 | 321.7500000 | 323.4500000 | 319.0000000 | 323.3000000 | 834790 | |
| 2020-07-27 00:00:00 | 323.8500000 | 324.9000000 | 321.7500000 | 323.1000000 | 882030 | |
| 2020-07-28 00:00:00 | 325.0000000 | 325.0000000 | 322.2500000 | 324.8500000 | 871560 | |
| 2020-07-29 00:00:00 | 324.5500000 | 326.6000000 | 322.6000000 | 325.5000000 | 866830 | |
| 2020-07-30 00:00:00 | 326.4000000 | 327.0000000 | 320.3000000 | 320.5000000 | 873060 | |
| 2020-07-31 00:00:00 | 321.5000000 | 325.4000000 | 320.8000000 | 320.8000000 | 636750 | |
| 2020-08-03 00:00:00 | 322.5500000 | 322.8000000 | 316.1500000 | 318.7500000 | 2434820 | |
| 2020-08-04 00:00:00 | 318.9500000 | 320.4000000 | 317.0000000 | 319.1000000 | 1037590 | |
| 2020-08-05 00:00:00 | 320.0000000 | 323.8000000 | 319.0000000 | 322.8000000 | 1522290 | |
| 2020-08-06 00:00:00 | 322.9500000 | 324.5000000 | 320.0000000 | 320.5000000 | 1396450 | |
| 2020-08-07 00:00:00 | 320.4500000 | 322.0000000 | 319.4000000 | 321.3000000 | 684910 | |
| 2020-08-10 00:00:00 | 322.7000000 | 323.3000000 | 320.7000000 | 322.3000000 | 598600 | |
| 2020-08-11 00:00:00 | 323.0000000 | 326.1500000 | 321.9000000 | 325.0000000 | 1227510 | |
| 2020-08-12 00:00:00 | 325.0500000 | 328.7500000 | 325.0000000 | 328.7500000 | 2453970 | |
| 2020-08-13 00:00:00 | 329.2500000 | 333.3000000 | 328.7500000 | 331.0000000 | 2331920 | |
| 2020-08-14 00:00:00 | 332.2000000 | 333.1500000 | 326.5500000 | 329.7000000 | 2001630 | |
| 2020-08-17 00:00:00 | 332.1000000 | 333.0000000 | 327.1500000 | 327.4500000 | 1681310 | |
| 2020-08-18 00:00:00 | 328.3500000 | 330.1500000 | 326.2500000 | 326.5500000 | 889080 | |
| 2020-08-19 00:00:00 | 327.1000000 | 328.1500000 | 324.0500000 | 325.5000000 | 1924520 | |
| 2020-08-20 00:00:00 | 324.1500000 | 324.5000000 | 318.4000000 | 319.5500000 | 2236980 | |
| 2020-08-21 00:00:00 | 321.7000000 | 323.1500000 | 317.7500000 | 319.1000000 | 1439940 | |
| 2020-08-24 00:00:00 | 321.0000000 | 322.4000000 | 319.2000000 | 320.1500000 | 1336890 | |
| 2020-08-25 00:00:00 | 321.3000000 | 321.8000000 | 319.1500000 | 319.5000000 | 1050810 | |
| 2020-08-26 00:00:00 | 320.8000000 | 320.8000000 | 319.2000000 | 320.7000000 | 1189590 | |
| 2020-08-27 00:00:00 | 320.8500000 | 322.3000000 | 318.1000000 | 320.0000000 | 1235890 | |
| 2020-08-28 00:00:00 | 319.6500000 | 320.0500000 | 317.0000000 | 317.5500000 | 913240 | |
| 2020-08-31 00:00:00 | 318.9500000 | 320.0000000 | 316.5500000 | 317.9500000 | 1134690 | |
| 2020-09-01 00:00:00 | 318.0500000 | 318.9000000 | 316.1000000 | 317.9500000 | 1055280 | |
| 2020-09-02 00:00:00 | 317.7500000 | 318.9000000 | 313.2500000 | 313.2500000 | 1694600 | |
| 2020-09-03 00:00:00 | 312.9000000 | 315.1000000 | 311.7500000 | 313.3500000 | 1230420 | |
| 2020-09-04 00:00:00 | 313.0000000 | 315.9000000 | 311.2000000 | 314.0000000 | 621930 | |
| 2020-09-07 00:00:00 | 313.9500000 | 314.8500000 | 311.3500000 | 313.4000000 | 593110 | |
| 2020-09-08 00:00:00 | 313.7000000 | 314.6000000 | 302.7000000 | 305.3000000 | 2041510 | |
| 2020-09-09 00:00:00 | 304.5000000 | 308.9000000 | 303.4000000 | 304.4000000 | 883680 | |
| 2020-09-10 00:00:00 | 304.9000000 | 307.9000000 | 302.5500000 | 306.0500000 | 712760 | |
| 2020-09-11 00:00:00 | 303.7500000 | 309.2000000 | 303.7500000 | 307.1500000 | 661900 | |
| 2020-09-14 00:00:00 | 309.3000000 | 314.9000000 | 308.6500000 | 310.3500000 | 685420 | |
| 2020-09-15 00:00:00 | 311.1500000 | 317.3000000 | 310.3500000 | 316.6000000 | 1229660 | |
| 2020-09-16 00:00:00 | 317.8500000 | 319.5500000 | 312.1500000 | 314.5000000 | 1407140 | |
| 2020-09-17 00:00:00 | 312.7500000 | 313.9500000 | 304.5000000 | 305.7000000 | 2922300 | |
| 2020-09-18 00:00:00 | 306.8500000 | 309.0500000 | 304.1500000 | 304.9500000 | 1409590 | |
| 2020-09-21 00:00:00 | 305.0500000 | 306.4000000 | 295.1500000 | 295.6000000 | 2041650 | |
| 2020-09-22 00:00:00 | 296.9000000 | 299.7000000 | 295.1500000 | 295.4000000 | 1595430 | |
| 2020-09-23 00:00:00 | 297.0000000 | 299.5000000 | 291.0000000 | 292.3500000 | 1764760 | |
| 2020-09-24 00:00:00 | 292.0000000 | 297.0000000 | 288.5000000 | 289.6500000 | 1759370 | |
| 2020-09-25 00:00:00 | 292.0500000 | 293.4500000 | 289.5000000 | 292.2000000 | 982180 | |
| 2020-09-28 00:00:00 | 293.1000000 | 298.5000000 | 292.2500000 | 298.5000000 | 1002920 | |
| 2020-09-29 00:00:00 | 299.0500000 | 302.0000000 | 293.6000000 | 293.6000000 | 846430 | |
| 2020-09-30 00:00:00 | 293.8000000 | 295.4000000 | 292.0000000 | 294.8500000 | 665340 | |
| 2020-10-01 00:00:00 | 295.9000000 | 295.9000000 | 292.4000000 | 293.0000000 | 530630 | |
| 2020-10-02 00:00:00 | 291.8500000 | 291.9500000 | 287.2000000 | 289.2000000 | 993100 | |
| 2020-10-05 00:00:00 | 290.5000000 | 292.4000000 | 287.4000000 | 291.7000000 | 884960 | |
| 2020-10-06 00:00:00 | 292.2000000 | 297.0000000 | 292.1500000 | 297.0000000 | 932530 | |
| 2020-10-07 00:00:00 | 294.8500000 | 295.9500000 | 287.3500000 | 288.2500000 | 1296360 | |
| 2020-10-08 00:00:00 | 289.0000000 | 290.7000000 | 283.0500000 | 283.0500000 | 1226680 | |
| 2020-10-09 00:00:00 | 284.5000000 | 288.2500000 | 283.5500000 | 286.0500000 | 569210 | |
| 2020-10-12 00:00:00 | 287.5000000 | 288.8500000 | 284.2000000 | 286.3000000 | 392530 | |
| 2020-10-13 00:00:00 | 286.2500000 | 287.1500000 | 281.5000000 | 283.9500000 | 825410 | |
| 2020-10-14 00:00:00 | 284.1000000 | 285.0000000 | 282.1500000 | 282.2500000 | 658640 | |
| 2020-10-15 00:00:00 | 283.0000000 | 283.7500000 | 277.7000000 | 278.1000000 | 1202370 | |
| 2020-10-16 00:00:00 | 279.0000000 | 279.4500000 | 272.5000000 | 276.5500000 | 1107300 | |
| 2020-10-19 00:00:00 | 276.7000000 | 278.8000000 | 273.0000000 | 273.5000000 | 832450 | |
| 2020-10-20 00:00:00 | 273.9000000 | 277.7000000 | 270.6500000 | 277.0500000 | 1335240 | |
| 2020-10-21 00:00:00 | 277.0500000 | 281.2000000 | 275.4000000 | 278.9000000 | 1443450 | |
| 2020-10-22 00:00:00 | 277.7000000 | 283.6000000 | 277.0000000 | 283.2000000 | 748250 | |
| 2020-10-23 00:00:00 | 284.4000000 | 288.4000000 | 280.5000000 | 284.6500000 | 991800 | |
| 2020-10-26 00:00:00 | 283.0000000 | 284.6000000 | 279.3000000 | 280.8500000 | 681220 | |
| 2020-10-27 00:00:00 | 281.8500000 | 281.8500000 | 275.8500000 | 277.0000000 | 522520 | |
| 2020-10-28 00:00:00 | 275.5000000 | 276.1000000 | 270.4500000 | 272.5000000 | 1007190 | |
| 2020-10-29 00:00:00 | 272.4000000 | 277.2000000 | 271.1500000 | 273.0000000 | 964420 | |
| 2020-10-30 00:00:00 | 272.7000000 | 275.2000000 | 270.2000000 | 273.4500000 | 765510 | |
| 2020-11-02 00:00:00 | 270.6000000 | 279.5000000 | 270.2500000 | 274.0000000 | 1045200 | |
| 2020-11-03 00:00:00 | 276.0000000 | 284.2000000 | 275.4000000 | 284.0000000 | 1027600 | |
| 2020-11-05 00:00:00 | 287.4000000 | 291.1500000 | 284.2000000 | 289.0000000 | 1549160 | |
| 2020-11-06 00:00:00 | 286.9500000 | 290.8500000 | 284.0500000 | 288.1000000 | 909570 | |
| 2020-11-09 00:00:00 | 290.4000000 | 300.0000000 | 288.5000000 | 299.0000000 | 2476210 | |
| 2020-11-10 00:00:00 | 297.9500000 | 307.4000000 | 292.2000000 | 302.8000000 | 2511350 | |
| 2020-11-11 00:00:00 | 305.0000000 | 312.8000000 | 305.0000000 | 308.6000000 | 3776000 | |
| 2020-11-12 00:00:00 | 307.0000000 | 309.3000000 | 297.2000000 | 307.2500000 | 2203460 | |
| 2020-11-13 00:00:00 | 304.3000000 | 308.9000000 | 302.7000000 | 308.9000000 | 1195970 | |
| 2020-11-16 00:00:00 | 310.0500000 | 314.7500000 | 308.3000000 | 314.7000000 | 1841680 | |
| 2020-11-17 00:00:00 | 314.5000000 | 315.5000000 | 309.2000000 | 311.5500000 | 1928580 | |
| 2020-11-18 00:00:00 | 310.0000000 | 318.6000000 | 309.5500000 | 316.0000000 | 1827010 | |
| 2020-11-19 00:00:00 | 314.6500000 | 317.1000000 | 313.6500000 | 314.6000000 | 1085330 | |
| 2020-11-20 00:00:00 | 314.6000000 | 316.4000000 | 312.3000000 | 315.3500000 | 744320 | |
| 2020-11-23 00:00:00 | 316.4000000 | 319.9000000 | 315.4500000 | 316.6000000 | 1160360 | |
| 2020-11-24 00:00:00 | 318.2500000 | 320.0000000 | 315.5000000 | 320.0000000 | 1761830 | |
| 2020-11-25 00:00:00 | 320.9500000 | 325.5500000 | 318.6500000 | 325.5000000 | 5074500 | |
| 2020-11-26 00:00:00 | 325.6500000 | 327.7000000 | 319.2000000 | 322.5000000 | 1741370 | |
| 2020-11-27 00:00:00 | 321.7500000 | 323.1000000 | 319.5000000 | 322.4500000 | 1024500 | |
| 2020-11-30 00:00:00 | 320.1000000 | 321.3000000 | 314.4000000 | 315.8000000 | 1573450 | |
| 2020-12-01 00:00:00 | 317.0000000 | 331.0000000 | 306.0500000 | 323.2000000 | 5983600 | |
| 2020-12-02 00:00:00 | 322.1000000 | 325.2000000 | 320.4000000 | 323.5500000 | 1552920 | |
| 2020-12-03 00:00:00 | 324.5000000 | 326.5000000 | 319.2500000 | 319.4500000 | 1077120 | |
| 2020-12-04 00:00:00 | 322.7000000 | 325.0000000 | 322.0000000 | 322.8000000 | 1190040 | |
| 2020-12-07 00:00:00 | 323.8000000 | 324.8000000 | 321.1500000 | 323.5000000 | 833400 | |
| 2020-12-08 00:00:00 | 322.0000000 | 324.2500000 | 319.5000000 | 322.1500000 | 797510 | |
| 2020-12-09 00:00:00 | 322.5000000 | 325.6500000 | 321.1000000 | 322.3500000 | 913990 | |
| 2020-12-10 00:00:00 | 323.0000000 | 326.9500000 | 320.6500000 | 324.5500000 | 1316930 | |
| 2020-12-11 00:00:00 | 325.9000000 | 328.0000000 | 324.5500000 | 328.0000000 | 1524220 | |
| 2020-12-14 00:00:00 | 329.7000000 | 331.7000000 | 323.6500000 | 325.5000000 | 2240840 | |
| 2020-12-15 00:00:00 | 324.1000000 | 329.6000000 | 323.0500000 | 326.4500000 | 1084760 | |
| 2020-12-16 00:00:00 | 327.1000000 | 328.5000000 | 323.6000000 | 327.8000000 | 873700 | |
| 2020-12-17 00:00:00 | 329.1500000 | 332.3000000 | 326.5000000 | 328.0000000 | 2111640 | |
| 2020-12-18 00:00:00 | 328.1500000 | 328.3000000 | 322.0500000 | 324.4000000 | 1256040 | |
| 2020-12-21 00:00:00 | 322.2000000 | 322.4500000 | 312.3500000 | 312.8000000 | 2327780 | |
| 2020-12-22 00:00:00 | 312.5000000 | 319.3000000 | 310.0500000 | 315.7500000 | 1542300 | |
| 2020-12-23 00:00:00 | 316.5000000 | 320.5000000 | 315.7500000 | 318.0500000 | 802350 | |
| 2020-12-24 00:00:00 | 320.0500000 | 321.0500000 | 317.6500000 | 319.1000000 | 642550 | |
| 2020-12-25 00:00:00 | 320.6000000 | 320.9500000 | 318.9000000 | 319.0000000 | 782280 | |
| 2020-12-28 00:00:00 | 317.1000000 | 317.4500000 | 315.0000000 | 316.9000000 | 1775010 | |
| 2020-12-29 00:00:00 | 316.7500000 | 318.5000000 | 316.1000000 | 317.1500000 | 639020 | |
| 2020-12-30 00:00:00 | 316.9500000 | 319.2000000 | 316.2500000 | 316.9500000 | 1157270 | |
| 2021-01-04 00:00:00 | 319.0500000 | 324.2000000 | 318.3500000 | 322.7500000 | 1336920 | |
| 2021-01-05 00:00:00 | 322.0000000 | 324.3000000 | 319.5000000 | 323.9000000 | 871870 | |
| 2021-01-06 00:00:00 | 326.0500000 | 329.6000000 | 324.5000000 | 326.7000000 | 2252750 | |
| 2021-01-08 00:00:00 | 329.2500000 | 337.0000000 | 328.1500000 | 337.0000000 | 3120920 | |
| 2021-01-11 00:00:00 | 335.0500000 | 339.1500000 | 330.8500000 | 334.3000000 | 2440180 | |
| 2021-01-12 00:00:00 | 337.0000000 | 338.5000000 | 332.5000000 | 334.3000000 | 1661440 | |
| 2021-01-13 00:00:00 | 336.1000000 | 338.5000000 | 332.7000000 | 333.7500000 | 1540860 | |
| 2021-01-14 00:00:00 | 333.8000000 | 345.5500000 | 331.7000000 | 342.1000000 | 3478220 | |
| 2021-01-15 00:00:00 | 342.5000000 | 349.9000000 | 339.7000000 | 341.3500000 | 3069390 | |
| 2021-01-18 00:00:00 | 339.5000000 | 341.8500000 | 334.3000000 | 339.8000000 | 1264970 | |
| 2021-01-19 00:00:00 | 341.9500000 | 343.7500000 | 336.7500000 | 337.3000000 | 1103400 | |
| 2021-01-20 00:00:00 | 338.3000000 | 340.9000000 | 337.2000000 | 338.7000000 | 852270 | |
| 2021-01-21 00:00:00 | 339.2000000 | 339.8000000 | 329.2000000 | 332.3000000 | 1998540 | |
| 2021-01-22 00:00:00 | 332.2000000 | 332.2000000 | 321.8500000 | 323.5000000 | 2152070 | |
| 2021-01-25 00:00:00 | 324.5000000 | 327.4500000 | 322.2000000 | 325.2000000 | 1087440 | |
| 2021-01-26 00:00:00 | 323.7500000 | 327.0500000 | 321.5000000 | 325.8500000 | 894580 | |
| 2021-01-27 00:00:00 | 326.2000000 | 327.7000000 | 321.0000000 | 322.0000000 | 975040 | |
| 2021-01-28 00:00:00 | 321.0000000 | 324.1000000 | 317.1000000 | 322.2000000 | 1067540 | |
| 2021-01-29 00:00:00 | 321.0000000 | 321.6000000 | 314.7000000 | 315.7000000 | 1789280 | |
| 2021-02-01 00:00:00 | 316.6500000 | 316.9500000 | 313.1500000 | 315.0000000 | 1027440 | |
| 2021-02-02 00:00:00 | 318.1000000 | 322.2000000 | 316.7500000 | 320.7500000 | 1817210 | |
| 2021-02-03 00:00:00 | 320.1000000 | 323.9000000 | 318.0000000 | 318.5000000 | 1263690 | |
| 2021-02-04 00:00:00 | 320.6000000 | 326.9500000 | 318.6000000 | 325.8500000 | 1933860 | |
| 2021-02-05 00:00:00 | 328.2000000 | 335.0500000 | 327.5500000 | 334.9500000 | 2992930 | |
| 2021-02-08 00:00:00 | 337.4500000 | 343.1000000 | 336.2000000 | 343.1000000 | 2112590 | |
| 2021-02-09 00:00:00 | 345.1000000 | 347.9000000 | 337.2500000 | 339.5000000 | 2369910 | |
| 2021-02-10 00:00:00 | 339.9500000 | 342.3500000 | 332.9500000 | 333.0000000 | 1444740 | |
| 2021-02-11 00:00:00 | 333.9500000 | 336.7000000 | 327.3000000 | 331.3000000 | 2022810 | |
| 2021-02-12 00:00:00 | 330.8500000 | 339.0000000 | 326.3500000 | 339.0000000 | 2054400 | |
| 2021-02-15 00:00:00 | 345.2000000 | 345.5000000 | 339.1000000 | 344.2000000 | 2296930 | |
| 2021-02-16 00:00:00 | 344.8000000 | 347.7000000 | 341.6000000 | 346.6000000 | 2503550 | |
| 2021-02-17 00:00:00 | 346.7000000 | 353.0000000 | 343.5000000 | 347.6500000 | 3309880 | |
| 2021-02-18 00:00:00 | 350.1500000 | 351.9500000 | 338.1000000 | 338.1000000 | 2200780 | |
| 2021-02-19 00:00:00 | 338.0000000 | 342.4000000 | 333.1000000 | 338.2000000 | 1561100 | |
| 2021-02-20 00:00:00 | 339.3500000 | 342.2000000 | 335.9000000 | 340.0000000 | 397650 | |
| 2021-02-22 00:00:00 | 340.7000000 | 343.5000000 | 336.4000000 | 340.3500000 | 953250 | |
| 2021-02-24 00:00:00 | 338.9000000 | 346.0500000 | 338.6500000 | 344.0000000 | 1481790 | |
| 2021-02-25 00:00:00 | 345.9500000 | 349.3500000 | 345.8500000 | 348.9500000 | 2152580 | |
| 2021-02-26 00:00:00 | 343.5500000 | 345.1000000 | 338.5000000 | 339.0000000 | 1520490 | |
| 2021-03-01 00:00:00 | 341.9500000 | 345.8000000 | 340.1500000 | 343.8000000 | 873930 | |
| 2021-03-02 00:00:00 | 341.2000000 | 346.7000000 | 337.7000000 | 346.7000000 | 1759040 | |
| 2021-03-03 00:00:00 | 348.4000000 | 349.6000000 | 341.2500000 | 343.9500000 | 1362870 | |
| 2021-03-04 00:00:00 | 343.1500000 | 347.4000000 | 342.0500000 | 346.9000000 | 1114220 | |
| 2021-03-05 00:00:00 | 346.8500000 | 362.0000000 | 346.5000000 | 359.3000000 | 4840160 | |
| 2021-03-09 00:00:00 | 359.2000000 | 379.7000000 | 356.2000000 | 377.0000000 | 5064110 | |
| 2021-03-10 00:00:00 | 374.8500000 | 381.4500000 | 366.1000000 | 372.4000000 | 2741690 | |
| 2021-03-11 00:00:00 | 373.2000000 | 382.0000000 | 373.2000000 | 378.3500000 | 2325130 | |
| 2021-03-12 00:00:00 | 378.9500000 | 386.9500000 | 374.5500000 | 381.5000000 | 2647190 | |
| 2021-03-15 00:00:00 | 384.9000000 | 388.0000000 | 377.0500000 | 384.5000000 | 2558880 | |
| 2021-03-16 00:00:00 | 381.9500000 | 383.7000000 | 378.0000000 | 382.8000000 | 1432300 | |
| 2021-03-17 00:00:00 | 383.7500000 | 383.7500000 | 372.0500000 | 373.5000000 | 1651970 | |
| 2021-03-18 00:00:00 | 374.2000000 | 378.3500000 | 366.5000000 | 369.3000000 | 2466950 | |
| 2021-03-19 00:00:00 | 364.7000000 | 373.4500000 | 361.0000000 | 369.1500000 | 2008470 | |
| 2021-03-22 00:00:00 | 370.3500000 | 374.9500000 | 368.4000000 | 372.2500000 | 1022600 | |
| 2021-03-23 00:00:00 | 370.7000000 | 372.3500000 | 364.5500000 | 367.5000000 | 1511500 | |
| 2021-03-24 00:00:00 | 366.5500000 | 370.7000000 | 364.2000000 | 370.4500000 | 1549000 | |
| 2021-03-25 00:00:00 | 370.3500000 | 370.9000000 | 365.1500000 | 365.2000000 | 688560 | |
| 2021-03-26 00:00:00 | 368.8500000 | 375.4500000 | 368.8500000 | 371.0000000 | 856370 | |
| 2021-03-29 00:00:00 | 370.3000000 | 376.7000000 | 369.1000000 | 372.1500000 | 1109850 | |
| 2021-03-30 00:00:00 | 373.5500000 | 377.5500000 | 371.6000000 | 377.2000000 | 1260400 | |
| 2021-03-31 00:00:00 | 377.8500000 | 378.9000000 | 369.2500000 | 370.0000000 | 1986840 | |
| 2021-04-01 00:00:00 | 372.0000000 | 374.8000000 | 368.1500000 | 368.1500000 | 1624290 | |
| 2021-04-02 00:00:00 | 371.4500000 | 375.0500000 | 371.4000000 | 371.6500000 | 560830 | |
| 2021-04-05 00:00:00 | 373.2000000 | 373.9500000 | 370.8500000 | 371.8500000 | 428130 | |
| 2021-04-06 00:00:00 | 371.7500000 | 371.8500000 | 364.6000000 | 365.5500000 | 1642140 | |
| 2021-04-07 00:00:00 | 362.2000000 | 367.3500000 | 358.5000000 | 362.5000000 | 2168660 | |
| 2021-04-08 00:00:00 | 362.9500000 | 365.0000000 | 361.1500000 | 364.0000000 | 840960 | |
| 2021-04-09 00:00:00 | 363.3000000 | 363.9500000 | 353.2000000 | 355.2000000 | 1847010 | |
| 2021-04-12 00:00:00 | 354.8500000 | 357.5500000 | 349.0000000 | 357.0000000 | 1107510 | |
| 2021-04-13 00:00:00 | 357.1500000 | 359.8000000 | 350.6000000 | 354.0500000 | 1219270 | |
| 2021-04-14 00:00:00 | 358.2500000 | 361.0000000 | 356.0000000 | 359.0000000 | 2473840 | |
| 2021-04-15 00:00:00 | 355.0000000 | 357.4000000 | 352.1500000 | 354.0000000 | 2440980 | |
| 2021-04-16 00:00:00 | 356.0500000 | 359.8000000 | 355.1500000 | 358.0000000 | 1612630 | |
| 2021-04-19 00:00:00 | 356.7000000 | 359.3000000 | 352.5000000 | 352.8500000 | 940060 | |
| 2021-04-20 00:00:00 | 353.3500000 | 358.4500000 | 350.0000000 | 354.5000000 | 2173570 | |
| 2021-04-21 00:00:00 | 353.3500000 | 364.6000000 | 352.7000000 | 361.5500000 | 1326690 | |
| 2021-04-22 00:00:00 | 361.8000000 | 362.2000000 | 355.7500000 | 358.0000000 | 2031060 | |
| 2021-04-23 00:00:00 | 357.9500000 | 368.2000000 | 355.5500000 | 364.4500000 | 3181070 | |
| 2021-04-26 00:00:00 | 365.0500000 | 365.9500000 | 359.3000000 | 365.5000000 | 1192860 | |
| 2021-04-27 00:00:00 | 366.9500000 | 367.2500000 | 360.0000000 | 363.0000000 | 1231020 | |
| 2021-04-28 00:00:00 | 363.6000000 | 363.9500000 | 356.6000000 | 356.9000000 | 1301760 | |
| 2021-04-29 00:00:00 | 360.0000000 | 365.8500000 | 357.5500000 | 363.2500000 | 1593710 | |
| 2021-04-30 00:00:00 | 363.3500000 | 365.5000000 | 358.3500000 | 361.2000000 | 1153620 | |
| 2021-05-04 00:00:00 | 362.1000000 | 368.7000000 | 361.2500000 | 365.0000000 | 788550 | |
| 2021-05-05 00:00:00 | 367.1000000 | 370.0000000 | 366.7000000 | 368.6000000 | 1003440 | |
| 2021-05-06 00:00:00 | 368.4500000 | 373.8000000 | 367.7000000 | 370.5000000 | 1096220 | |
| 2021-05-07 00:00:00 | 371.5000000 | 374.7500000 | 371.1000000 | 374.2500000 | 720570 | |
| 2021-05-10 00:00:00 | 375.0500000 | 376.0000000 | 371.8000000 | 373.0500000 | 727780 | |
| 2021-05-11 00:00:00 | 372.3000000 | 372.3000000 | 365.3000000 | 367.2000000 | 1186260 | |
| 2021-05-12 00:00:00 | 367.2000000 | 371.6500000 | 367.2000000 | 370.5000000 | 719830 | |
| 2021-05-13 00:00:00 | 369.0500000 | 370.0000000 | 363.7000000 | 370.0000000 | 785210 | |
| 2021-05-14 00:00:00 | 370.3500000 | 373.1000000 | 369.1000000 | 373.1000000 | 599600 | |
| 2021-05-17 00:00:00 | 373.2500000 | 374.3500000 | 369.0000000 | 373.2000000 | 613010 | |
| 2021-05-18 00:00:00 | 375.3500000 | 377.9500000 | 373.7500000 | 377.0000000 | 1126630 | |
| 2021-05-19 00:00:00 | 377.9500000 | 379.5000000 | 366.1500000 | 366.3000000 | 1458270 | |
| 2021-05-20 00:00:00 | 367.1000000 | 370.7000000 | 360.1000000 | 365.7000000 | 999100 | |
| 2021-05-21 00:00:00 | 367.3000000 | 375.0000000 | 366.1000000 | 373.5000000 | 832260 | |
| 2021-05-24 00:00:00 | 375.2000000 | 379.0000000 | 371.8000000 | 378.0000000 | 876690 | |
| 2021-05-25 00:00:00 | 379.9000000 | 381.1500000 | 375.8500000 | 377.4500000 | 1283850 | |
| 2021-05-26 00:00:00 | 379.1000000 | 382.5500000 | 378.0500000 | 382.5500000 | 1233040 | |
| 2021-05-27 00:00:00 | 382.2000000 | 382.2500000 | 377.1500000 | 379.3500000 | 636530 | |
| 2021-05-28 00:00:00 | 380.9000000 | 384.0000000 | 375.0000000 | 379.0500000 | 1188710 | |
| 2021-05-31 00:00:00 | 381.8000000 | 383.8500000 | 379.0000000 | 383.3500000 | 549880 | |
| 2021-06-01 00:00:00 | 383.6500000 | 393.9500000 | 383.6500000 | 393.0500000 | 1470540 | |
| 2021-06-02 00:00:00 | 393.0500000 | 402.4500000 | 392.9000000 | 399.9000000 | 2295290 | |
| 2021-06-03 00:00:00 | 402.0000000 | 407.0500000 | 396.2000000 | 406.6500000 | 1597090 | |
| 2021-06-04 00:00:00 | 406.7000000 | 414.2000000 | 403.4000000 | 412.3000000 | 2332380 | |
| 2021-06-07 00:00:00 | 411.6000000 | 423.4000000 | 407.1000000 | 415.0500000 | 1980470 | |
| 2021-06-08 00:00:00 | 414.3500000 | 417.6500000 | 406.5500000 | 406.5500000 | 1282490 | |
| 2021-06-09 00:00:00 | 411.0500000 | 412.1000000 | 408.5000000 | 409.0000000 | 892410 | |
| 2021-06-10 00:00:00 | 409.9500000 | 411.5000000 | 407.2500000 | 410.2500000 | 931220 | |
| 2021-06-11 00:00:00 | 410.2500000 | 411.0000000 | 408.0000000 | 410.0000000 | 666100 | |
| 2021-06-14 00:00:00 | 411.4500000 | 416.3000000 | 410.0000000 | 415.0000000 | 581240 | |
| 2021-06-15 00:00:00 | 416.0000000 | 421.9000000 | 413.0500000 | 416.1000000 | 1847640 | |
| 2021-06-16 00:00:00 | 417.7500000 | 426.2500000 | 417.7000000 | 424.0000000 | 1559550 | |
| 2021-06-17 00:00:00 | 423.5000000 | 428.2500000 | 421.0000000 | 425.7000000 | 1011080 | |
| 2021-06-18 00:00:00 | 422.2500000 | 425.0000000 | 419.0500000 | 420.8000000 | 1363180 | |
| 2021-06-21 00:00:00 | 421.5500000 | 428.2000000 | 420.5000000 | 422.3000000 | 999460 | |
| 2021-06-22 00:00:00 | 427.5000000 | 435.7500000 | 425.1500000 | 435.7500000 | 1548010 | |
| 2021-06-23 00:00:00 | 435.3500000 | 439.6000000 | 433.2000000 | 435.5000000 | 1588800 | |
| 2021-06-24 00:00:00 | 428.0500000 | 431.6500000 | 425.8000000 | 430.6500000 | 1222620 | |
| 2021-06-25 00:00:00 | 429.3500000 | 430.6000000 | 426.2000000 | 430.0500000 | 636670 | |
| 2021-06-28 00:00:00 | 431.1000000 | 433.0000000 | 426.9000000 | 430.0000000 | 899970 | |
| 2021-06-29 00:00:00 | 428.1500000 | 429.0000000 | 420.4000000 | 424.7500000 | 1379130 | |
| 2021-06-30 00:00:00 | 425.7000000 | 437.0000000 | 418.9000000 | 434.0000000 | 2777780 | |
| 2021-07-01 00:00:00 | 436.3500000 | 447.8500000 | 435.0000000 | 442.9000000 | 2326790 | |
| 2021-07-02 00:00:00 | 442.0000000 | 450.8000000 | 439.3000000 | 447.1000000 | 2179240 | |
| 2021-07-05 00:00:00 | 446.0000000 | 446.8500000 | 441.6000000 | 443.9000000 | 1098890 | |
| 2021-07-06 00:00:00 | 445.9000000 | 450.9500000 | 443.2500000 | 449.9000000 | 1142040 | |
| 2021-07-07 00:00:00 | 449.3000000 | 451.8000000 | 446.1500000 | 450.0000000 | 843480 | |
| 2021-07-08 00:00:00 | 448.5000000 | 449.5000000 | 438.9000000 | 440.0500000 | 1215540 | |
| 2021-07-09 00:00:00 | 440.6000000 | 442.4500000 | 437.1000000 | 440.0000000 | 984370 | |
| 2021-07-12 00:00:00 | 438.9500000 | 441.1000000 | 435.0500000 | 435.0500000 | 1179900 | |
| 2021-07-13 00:00:00 | 435.1000000 | 436.1000000 | 433.5500000 | 436.0000000 | 771060 | |
| 2021-07-14 00:00:00 | 436.5500000 | 441.0000000 | 432.1000000 | 439.5000000 | 1138040 | |
| 2021-07-15 00:00:00 | 439.6000000 | 439.6000000 | 432.2500000 | 433.9000000 | 543460 | |
| 2021-07-16 00:00:00 | 433.9500000 | 433.9500000 | 428.3500000 | 428.4000000 | 535660 | |
| 2021-07-19 00:00:00 | 428.4000000 | 428.6000000 | 414.1000000 | 414.7500000 | 1416220 | |
| 2021-07-20 00:00:00 | 419.3000000 | 424.1000000 | 418.1000000 | 421.4500000 | 1186400 | |
| 2021-07-21 00:00:00 | 423.4500000 | 429.7500000 | 419.0500000 | 420.2500000 | 964140 | |
| 2021-07-22 00:00:00 | 424.3500000 | 426.7500000 | 420.3500000 | 423.0000000 | 439340 | |
| 2021-07-23 00:00:00 | 423.0000000 | 425.9000000 | 421.3000000 | 421.8000000 | 438250 | |
| 2021-07-26 00:00:00 | 421.0000000 | 422.7500000 | 414.3500000 | 421.0000000 | 422850 | |
| 2021-07-27 00:00:00 | 420.0500000 | 424.9000000 | 417.9500000 | 422.7000000 | 547360 | |
| 2021-07-28 00:00:00 | 426.0000000 | 427.5000000 | 423.0000000 | 426.2000000 | 374100 | |
| 2021-07-29 00:00:00 | 427.0000000 | 429.9500000 | 426.2000000 | 428.4500000 | 548950 | |
| 2021-07-30 00:00:00 | 426.9000000 | 426.9500000 | 423.2000000 | 425.3500000 | 607810 | |
| 2021-08-02 00:00:00 | 427.4000000 | 427.6500000 | 420.7500000 | 422.3500000 | 658530 | |
| 2021-08-03 00:00:00 | 422.4500000 | 426.0000000 | 417.9500000 | 426.0000000 | 791360 | |
| 2021-08-04 00:00:00 | 426.0000000 | 428.6500000 | 421.7000000 | 424.4500000 | 542090 | |
| 2021-08-05 00:00:00 | 422.4000000 | 424.3000000 | 420.1000000 | 421.6500000 | 842640 | |
| 2021-08-06 00:00:00 | 422.1500000 | 427.9000000 | 420.0000000 | 427.4000000 | 917990 | |
| 2021-08-09 00:00:00 | 423.2500000 | 426.5000000 | 421.0000000 | 421.1500000 | 678560 | |
| 2021-08-10 00:00:00 | 431.5000000 | 431.5000000 | 422.8000000 | 425.7000000 | 1394230 | |
| 2021-08-11 00:00:00 | 427.8000000 | 430.0000000 | 425.2000000 | 429.8000000 | 631410 | |
| 2021-08-12 00:00:00 | 432.0000000 | 433.0000000 | 427.6500000 | 429.5500000 | 407880 | |
| 2021-08-13 00:00:00 | 431.1000000 | 431.1500000 | 423.3000000 | 426.6500000 | 424000 | |
| 2021-08-16 00:00:00 | 422.0500000 | 428.9000000 | 421.1500000 | 428.8000000 | 501290 | |
| 2021-08-17 00:00:00 | 425.1500000 | 429.7000000 | 424.8000000 | 426.5000000 | 672160 | |
| 2021-08-18 00:00:00 | 429.5500000 | 429.7000000 | 425.9500000 | 427.2000000 | 258470 | |
| 2021-08-19 00:00:00 | 424.5500000 | 425.3000000 | 415.8000000 | 415.8000000 | 1248850 | |
| 2021-08-20 00:00:00 | 419.6500000 | 419.6500000 | 416.0000000 | 417.8000000 | 442290 | |
| 2021-08-23 00:00:00 | 420.0000000 | 427.2000000 | 419.5000000 | 425.5000000 | 616000 | |
| 2021-08-24 00:00:00 | 427.0500000 | 427.7500000 | 423.6000000 | 423.9000000 | 737460 | |
| 2021-08-25 00:00:00 | 426.7500000 | 429.6500000 | 424.1000000 | 428.0500000 | 599550 | |
| 2021-08-26 00:00:00 | 427.6500000 | 432.3000000 | 426.7500000 | 426.9000000 | 312590 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment