Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/SBERP_010101_210826.csv

Created August 29, 2021 14:42
Show Gist options
  • Save vladignatyev/83e1fa76d63139dbe84045e91badb8d5 to your computer and use it in GitHub Desktop.
Save vladignatyev/83e1fa76d63139dbe84045e91badb8d5 to your computer and use it in GitHub Desktop.
Download ZIP
SBERP OHLC Data
Raw
SBERP_010101_210826.csv
Date Open High Low Close Volume
2001-01-03 00:00:00 7.9000000 9.0000000 5.5000000 7.6900000 13100
2001-01-04 00:00:00 8.1300000 8.5000000 7.9100000 7.9100000 2900
2001-01-05 00:00:00 8.2000000 9.0000000 8.2000000 9.0000000 8100
2001-01-09 00:00:00 8.5000000 8.5000000 8.0000000 8.3000000 12300
2001-01-10 00:00:00 8.3000000 8.4000000 8.2000000 8.3600000 60000
2001-01-11 00:00:00 8.3000000 8.6500000 8.2300000 8.4000000 42400
2001-01-12 00:00:00 8.7000000 8.7000000 8.3500000 8.3500000 44600
2001-01-15 00:00:00 8.6900000 8.6900000 8.6000000 8.6900000 1400
2001-01-16 00:00:00 8.6500000 8.6900000 8.5000000 8.6500000 39200
2001-01-17 00:00:00 8.5900000 8.9000000 8.5900000 8.9000000 17600
2001-01-18 00:00:00 9.0000000 9.0000000 8.7000000 8.7800000 26700
2001-01-19 00:00:00 8.9500000 10.0000000 8.9200000 9.2000000 84500
2001-01-22 00:00:00 8.8600000 8.9300000 8.6000000 8.9300000 14000
2001-01-23 00:00:00 8.8500000 9.5000000 8.7500000 8.9200000 111700
2001-01-24 00:00:00 9.2500000 9.4000000 9.2000000 9.3500000 161700
2001-01-25 00:00:00 9.3100000 9.6800000 9.3100000 9.4500000 61900
2001-01-26 00:00:00 9.3200000 9.4000000 8.9000000 9.2200000 144000
2001-01-29 00:00:00 8.9600000 9.0500000 8.7300000 8.7300000 211000
2001-01-30 00:00:00 8.7500000 8.9800000 8.6000000 8.7300000 240700
2001-01-31 00:00:00 8.7000000 8.7500000 8.4300000 8.5200000 436900
2001-02-01 00:00:00 8.4000000 8.8400000 7.9000000 7.9500000 986500
2001-02-02 00:00:00 8.0000000 8.0500000 7.7800000 8.0000000 607600
2001-02-05 00:00:00 8.0300000 8.4400000 7.8000000 8.0000000 243200
2001-02-06 00:00:00 7.9600000 8.4000000 7.9600000 8.1200000 374800
2001-02-07 00:00:00 8.1500000 8.1500000 7.9100000 8.0000000 138500
2001-02-08 00:00:00 8.0500000 8.2100000 8.0500000 8.1000000 258600
2001-02-09 00:00:00 8.1000000 8.1000000 8.0000000 8.0000000 113200
2001-02-12 00:00:00 7.9900000 8.0000000 7.8300000 7.9500000 90600
2001-02-13 00:00:00 8.0700000 8.0900000 7.9800000 8.0600000 185400
2001-02-14 00:00:00 8.0600000 8.0700000 8.0000000 8.0500000 159700
2001-02-15 00:00:00 8.1000000 8.7100000 8.1000000 8.6900000 350400
2001-02-16 00:00:00 8.5000000 8.7500000 8.2700000 8.2700000 394600
2001-02-19 00:00:00 8.4300000 8.4300000 8.1900000 8.2000000 55300
2001-02-20 00:00:00 8.4900000 8.6000000 8.1500000 8.1700000 128700
2001-02-21 00:00:00 8.0900000 8.1100000 7.7500000 8.1000000 286500
2001-02-22 00:00:00 7.7500000 8.7000000 7.7500000 8.0700000 136900
2001-02-23 00:00:00 8.0200000 8.0400000 7.8000000 7.8000000 134900
2001-02-26 00:00:00 8.0500000 8.2700000 7.9700000 8.2300000 55600
2001-02-27 00:00:00 8.2500000 8.2500000 8.0900000 8.0900000 45300
2001-02-28 00:00:00 8.0000000 8.3500000 8.0000000 8.2000000 17500
2001-03-01 00:00:00 8.0500000 8.2900000 8.0500000 8.2000000 14500
2001-03-02 00:00:00 8.4400000 8.6900000 8.4400000 8.4500000 271900
2001-03-05 00:00:00 8.6600000 9.0000000 8.5600000 9.0000000 142700
2001-03-06 00:00:00 9.0000000 9.3000000 9.0000000 9.2000000 135400
2001-03-07 00:00:00 9.1000000 9.5000000 9.0000000 9.4000000 100700
2001-03-11 00:00:00 9.0500000 9.4000000 9.0500000 9.1500000 27500
2001-03-12 00:00:00 9.0700000 9.1000000 8.7500000 8.9500000 56500
2001-03-13 00:00:00 8.8000000 9.3000000 8.8000000 9.2000000 183000
2001-03-14 00:00:00 9.3500000 9.4000000 8.9900000 8.9900000 82600
2001-03-15 00:00:00 9.1900000 9.9500000 9.1900000 9.8400000 378300
2001-03-16 00:00:00 10.0900000 10.8000000 10.0200000 10.3400000 472600
2001-03-19 00:00:00 10.6000000 10.9200000 10.2700000 10.4000000 92100
2001-03-20 00:00:00 10.2800000 10.3400000 10.0100000 10.0100000 94400
2001-03-21 00:00:00 9.9900000 10.1500000 9.7000000 9.7000000 74700
2001-03-22 00:00:00 9.8000000 9.8200000 9.5300000 9.8000000 57600
2001-03-23 00:00:00 10.0000000 10.0000000 9.7500000 9.7500000 31900
2001-03-26 00:00:00 9.9000000 9.9000000 9.8100000 9.9000000 75100
2001-03-27 00:00:00 9.7000000 10.1000000 9.3100000 9.8000000 133200
2001-03-28 00:00:00 9.5100000 9.7500000 9.5100000 9.7500000 12000
2001-03-29 00:00:00 9.6500000 9.6500000 9.3600000 9.4600000 64100
2001-03-30 00:00:00 9.5000000 9.9900000 9.5000000 9.8100000 42000
2001-04-02 00:00:00 9.9000000 10.3500000 9.6000000 9.9200000 191500
2001-04-03 00:00:00 9.8000000 10.0000000 9.6100000 9.8000000 62400
2001-04-04 00:00:00 9.6300000 9.8000000 9.5000000 9.7900000 73500
2001-04-05 00:00:00 9.9100000 10.2000000 9.8000000 10.2000000 195600
2001-04-06 00:00:00 10.4000000 10.4500000 9.8200000 9.9300000 167000
2001-04-09 00:00:00 10.0000000 10.5000000 9.9000000 10.2000000 214800
2001-04-10 00:00:00 10.1100000 10.4500000 10.1000000 10.3000000 36700
2001-04-11 00:00:00 10.4500000 10.9000000 10.3800000 10.7500000 209400
2001-04-12 00:00:00 10.0500000 11.0200000 10.0500000 10.8000000 191300
2001-04-13 00:00:00 11.0400000 11.9000000 10.9800000 11.4400000 346800
2001-04-16 00:00:00 11.0300000 11.6100000 11.0300000 11.2800000 101300
2001-04-17 00:00:00 11.2400000 11.6500000 11.0200000 11.4000000 298400
2001-04-18 00:00:00 11.5000000 12.4400000 11.5000000 12.3800000 213900
2001-04-19 00:00:00 12.5900000 12.6900000 12.0300000 12.1500000 306700
2001-04-20 00:00:00 12.4000000 12.4000000 11.8300000 11.8300000 55200
2001-04-23 00:00:00 11.6100000 12.0000000 11.4900000 11.7500000 24900
2001-04-24 00:00:00 12.0000000 12.0500000 11.8600000 11.9600000 27100
2001-04-25 00:00:00 12.0300000 12.0300000 11.8300000 11.9800000 10900
2001-04-26 00:00:00 11.8500000 12.4000000 11.8100000 12.1500000 388700
2001-04-27 00:00:00 12.1000000 12.4500000 12.0500000 12.3500000 69400
2001-04-28 00:00:00 12.2000000 12.3000000 12.1700000 12.1700000 36700
2001-05-03 00:00:00 12.3000000 12.4400000 12.1900000 12.1900000 41200
2001-05-04 00:00:00 12.2500000 12.2500000 11.8300000 11.8300000 221800
2001-05-07 00:00:00 12.0000000 12.1200000 11.8000000 11.9900000 158200
2001-05-08 00:00:00 12.1900000 12.1900000 11.9000000 12.0300000 203000
2001-05-10 00:00:00 12.0000000 12.0700000 11.8800000 11.9200000 129700
2001-05-11 00:00:00 11.8000000 11.8400000 11.6500000 11.7900000 77400
2001-05-14 00:00:00 11.8900000 11.8900000 11.7000000 11.7100000 77500
2001-05-15 00:00:00 11.0000000 11.9200000 11.0000000 11.7000000 144800
2001-05-16 00:00:00 11.7900000 11.7900000 11.5200000 11.6900000 156600
2001-05-17 00:00:00 11.7000000 12.2000000 11.6500000 12.1000000 342700
2001-05-18 00:00:00 12.1800000 12.2200000 11.8700000 12.2000000 126600
2001-05-21 00:00:00 12.2500000 12.6000000 12.1000000 12.1000000 273700
2001-05-22 00:00:00 12.3000000 12.4000000 11.9000000 11.9000000 614400
2001-05-23 00:00:00 12.1000000 12.6900000 12.0600000 12.5000000 1175400
2001-05-24 00:00:00 12.4900000 12.6700000 12.3100000 12.4600000 406500
2001-05-25 00:00:00 12.5000000 12.5100000 12.3300000 12.4800000 117500
2001-05-28 00:00:00 12.4900000 12.7000000 12.1500000 12.3900000 299900
2001-05-29 00:00:00 12.3000000 12.4200000 12.1600000 12.1600000 75800
2001-05-30 00:00:00 12.0000000 12.3800000 12.0000000 12.2400000 71100
2001-05-31 00:00:00 12.2000000 12.2800000 12.0000000 12.2400000 241900
2001-06-01 00:00:00 12.2600000 12.3900000 12.1900000 12.3900000 147800
2001-06-04 00:00:00 12.4900000 12.6600000 12.3800000 12.6600000 216300
2001-06-05 00:00:00 12.4000000 12.9600000 12.4000000 12.9000000 329400
2001-06-06 00:00:00 12.9700000 13.0000000 12.8600000 12.9900000 496900
2001-06-07 00:00:00 12.5000000 12.9400000 12.5000000 12.7900000 408600
2001-06-08 00:00:00 12.0000000 12.5000000 12.0000000 12.2000000 437200
2001-06-09 00:00:00 12.0000000 12.0400000 11.9200000 12.0200000 156800
2001-06-13 00:00:00 12.0000000 12.0500000 11.8500000 12.0500000 134200
2001-06-14 00:00:00 12.1400000 12.1400000 11.8000000 11.8000000 136600
2001-06-15 00:00:00 11.9100000 11.9700000 11.8400000 11.9700000 148600
2001-06-18 00:00:00 12.0000000 12.1600000 11.9900000 12.1500000 134900
2001-06-19 00:00:00 11.9500000 12.2500000 11.9500000 12.1000000 182600
2001-06-20 00:00:00 11.9300000 12.0500000 11.9300000 12.0000000 46900
2001-06-21 00:00:00 12.0000000 12.0200000 11.9500000 12.0000000 89700
2001-06-22 00:00:00 11.9000000 12.1500000 11.8500000 12.0000000 163200
2001-06-25 00:00:00 12.0000000 12.1500000 12.0000000 12.0100000 75100
2001-06-26 00:00:00 12.0100000 12.1000000 11.9100000 12.0000000 127800
2001-06-27 00:00:00 11.9700000 12.0900000 11.5000000 11.7800000 396100
2001-06-28 00:00:00 11.5600000 11.7900000 11.5600000 11.6500000 140500
2001-06-29 00:00:00 11.6200000 11.7300000 11.5100000 11.5100000 51500
2001-07-02 00:00:00 11.4600000 11.9300000 11.4600000 11.5100000 41600
2001-07-03 00:00:00 11.4000000 11.5000000 11.3100000 11.3900000 69900
2001-07-04 00:00:00 11.2200000 11.7500000 11.2000000 11.5500000 86700
2001-07-05 00:00:00 11.3100000 11.8400000 11.3100000 11.6800000 108700
2001-07-06 00:00:00 11.4500000 11.4900000 11.0000000 11.0000000 54400
2001-07-09 00:00:00 11.1200000 11.5900000 10.9200000 10.9500000 168900
2001-07-10 00:00:00 10.9600000 11.0000000 10.8000000 11.0000000 138300
2001-07-11 00:00:00 10.7500000 10.7500000 10.2000000 10.3000000 384000
2001-07-12 00:00:00 10.3000000 10.6000000 10.3000000 10.3000000 60000
2001-07-13 00:00:00 10.3000000 10.3600000 10.3000000 10.3000000 104500
2001-07-16 00:00:00 10.7900000 10.8000000 10.3000000 10.6900000 41500
2001-07-17 00:00:00 10.3500000 10.8000000 10.3500000 10.4600000 43300
2001-07-18 00:00:00 10.6000000 10.6000000 10.2000000 10.2000000 82100
2001-07-19 00:00:00 10.3000000 10.4900000 10.3000000 10.4000000 33500
2001-07-20 00:00:00 10.3000000 10.3500000 10.2400000 10.2400000 7300
2001-07-23 00:00:00 10.4500000 10.6400000 10.4000000 10.4000000 28000
2001-07-24 00:00:00 10.7000000 10.7000000 10.2000000 10.3700000 86900
2001-07-25 00:00:00 10.4100000 10.4900000 10.2000000 10.3500000 35200
2001-07-26 00:00:00 10.4900000 10.7000000 10.3500000 10.7000000 93800
2001-07-27 00:00:00 10.6000000 10.6000000 10.4000000 10.4000000 14200
2001-07-30 00:00:00 10.3200000 10.3800000 10.3100000 10.3700000 2300
2001-07-31 00:00:00 10.3500000 10.5000000 10.3500000 10.5000000 9300
2001-08-01 00:00:00 10.3700000 10.5000000 10.2000000 10.5000000 76400
2001-08-02 00:00:00 10.3000000 10.4600000 10.2000000 10.4600000 32900
2001-08-03 00:00:00 10.3100000 10.3100000 10.3000000 10.3000000 2700
2001-08-06 00:00:00 10.1500000 10.3000000 10.1500000 10.1500000 4300
2001-08-07 00:00:00 10.0000000 10.1600000 10.0000000 10.1000000 31600
2001-08-08 00:00:00 10.0500000 10.2200000 10.0500000 10.0600000 24100
2001-08-09 00:00:00 10.2000000 10.2900000 10.2000000 10.2900000 14200
2001-08-10 00:00:00 10.3400000 10.4300000 10.2200000 10.3700000 24300
2001-08-13 00:00:00 10.1400000 10.4400000 10.1400000 10.4400000 10900
2001-08-14 00:00:00 10.4400000 10.6000000 10.3800000 10.4000000 13000
2001-08-15 00:00:00 10.2400000 10.2400000 10.2400000 10.2400000 900
2001-08-16 00:00:00 10.2000000 10.2800000 10.1500000 10.2800000 10100
2001-08-17 00:00:00 10.0400000 10.3900000 10.0300000 10.1100000 15400
2001-08-20 00:00:00 10.1200000 10.1200000 10.1200000 10.1200000 2000
2001-08-21 00:00:00 10.2700000 10.5000000 10.2700000 10.4900000 26500
2001-08-22 00:00:00 10.6000000 10.7000000 10.5300000 10.5400000 23100
2001-08-23 00:00:00 10.5200000 10.6000000 10.5200000 10.5400000 5500
2001-08-24 00:00:00 10.7000000 10.7500000 10.5200000 10.6300000 32900
2001-08-27 00:00:00 10.7000000 10.8000000 10.5500000 10.6000000 90600
2001-08-28 00:00:00 10.6200000 10.9200000 10.6000000 10.8800000 39200
2001-08-29 00:00:00 10.6100000 11.2500000 10.6100000 11.2400000 138900
2001-08-30 00:00:00 10.9200000 11.1800000 10.8600000 11.1000000 92600
2001-08-31 00:00:00 10.9900000 11.0800000 10.9200000 11.0400000 17000
2001-09-03 00:00:00 11.3100000 11.4000000 11.2400000 11.2400000 4300
2001-09-04 00:00:00 11.0000000 11.5200000 11.0000000 11.4100000 119700
2001-09-05 00:00:00 11.3500000 11.3500000 11.1000000 11.2700000 131600
2001-09-06 00:00:00 11.1500000 11.4000000 11.1500000 11.1800000 45200
2001-09-07 00:00:00 11.1100000 11.2000000 11.0600000 11.0600000 35200
2001-09-10 00:00:00 11.0200000 11.1500000 10.9100000 10.9200000 42500
2001-09-11 00:00:00 11.0000000 11.1400000 10.9300000 10.9300000 70300
2001-09-12 00:00:00 10.6000000 10.6000000 10.0000000 10.4000000 156700
2001-09-13 00:00:00 10.8000000 10.8000000 10.2900000 10.3800000 9400
2001-09-14 00:00:00 10.3000000 10.3700000 10.0400000 10.1200000 118600
2001-09-17 00:00:00 10.0800000 10.1500000 9.8200000 10.1000000 241300
2001-09-18 00:00:00 10.1000000 10.2000000 10.0700000 10.2000000 7000
2001-09-19 00:00:00 10.0500000 10.3000000 10.0100000 10.1000000 62600
2001-09-20 00:00:00 10.0000000 10.0100000 9.9000000 9.9800000 84100
2001-09-21 00:00:00 9.7400000 9.8500000 9.5000000 9.7800000 167400
2001-09-24 00:00:00 9.7200000 9.7900000 9.5200000 9.7900000 32200
2001-09-25 00:00:00 9.5000000 9.7900000 9.5000000 9.6300000 28500
2001-09-26 00:00:00 9.4400000 9.6600000 9.4400000 9.5700000 50100
2001-09-27 00:00:00 9.6800000 9.6800000 9.6800000 9.6800000 1000
2001-09-28 00:00:00 9.7000000 9.7900000 9.5200000 9.7700000 26900
2001-10-01 00:00:00 9.7800000 9.7800000 9.5300000 9.5600000 6500
2001-10-02 00:00:00 9.5000000 9.6000000 9.4800000 9.6000000 195700
2001-10-03 00:00:00 9.4000000 9.5000000 9.4000000 9.5000000 200
2001-10-04 00:00:00 9.6000000 9.7000000 9.6000000 9.7000000 2100
2001-10-05 00:00:00 9.7000000 9.7000000 9.7000000 9.7000000 700
2001-10-08 00:00:00 9.3800000 9.7000000 9.3800000 9.5800000 9800
2001-10-09 00:00:00 9.6000000 9.9900000 9.6000000 9.8500000 43400
2001-10-10 00:00:00 9.9900000 10.2000000 9.8000000 10.2000000 158400
2001-10-11 00:00:00 10.3000000 10.4400000 10.2000000 10.4400000 161600
2001-10-12 00:00:00 10.5000000 10.6500000 10.0000000 10.4400000 154000
2001-10-15 00:00:00 10.3000000 10.6000000 10.3000000 10.5000000 104500
2001-10-16 00:00:00 10.5500000 10.7200000 10.5500000 10.7000000 102500
2001-10-17 00:00:00 10.9000000 10.9000000 10.7000000 10.8800000 167900
2001-10-18 00:00:00 10.7000000 10.8000000 10.5500000 10.7500000 175000
2001-10-19 00:00:00 10.7000000 11.0000000 10.6000000 11.0000000 157100
2001-10-22 00:00:00 11.0000000 11.1100000 10.9200000 10.9300000 12300
2001-10-23 00:00:00 11.1300000 11.3000000 11.0000000 11.2500000 141600
2001-10-24 00:00:00 11.1600000 11.2800000 10.7000000 11.2800000 125100
2001-10-25 00:00:00 11.3000000 11.4900000 11.1000000 11.1000000 95500
2001-10-26 00:00:00 11.2000000 11.2900000 11.2000000 11.2100000 16800
2001-10-29 00:00:00 11.1300000 11.2200000 11.0300000 11.0300000 38000
2001-10-30 00:00:00 11.0500000 11.2900000 11.0200000 11.2800000 79600
2001-10-31 00:00:00 11.1200000 11.2500000 11.1200000 11.2500000 31000
2001-11-01 00:00:00 11.2900000 11.4900000 11.2900000 11.3000000 33100
2001-11-02 00:00:00 11.3000000 11.5000000 11.3000000 11.5000000 134200
2001-11-05 00:00:00 11.2000000 11.8200000 11.2000000 11.8000000 115900
2001-11-06 00:00:00 11.5600000 11.6000000 11.3500000 11.5900000 39000
2001-11-08 00:00:00 11.5000000 12.1000000 11.5000000 11.8800000 211300
2001-11-09 00:00:00 12.0000000 12.3000000 11.9000000 12.2000000 200700
2001-11-12 00:00:00 12.4000000 12.5500000 12.1500000 12.2000000 178700
2001-11-13 00:00:00 12.3000000 12.7500000 12.3000000 12.6600000 462400
2001-11-14 00:00:00 12.6500000 12.9500000 12.3600000 12.3800000 572400
2001-11-15 00:00:00 12.0700000 12.5000000 12.0000000 12.3300000 381200
2001-11-16 00:00:00 12.1100000 12.7400000 12.0000000 12.5000000 101400
2001-11-19 00:00:00 12.6800000 12.8900000 12.6500000 12.8000000 136800
2001-11-20 00:00:00 12.7500000 13.0500000 12.5000000 12.9000000 411300
2001-11-21 00:00:00 12.9200000 13.1800000 12.8400000 13.0300000 83000
2001-11-22 00:00:00 13.0000000 13.6400000 13.0000000 13.6300000 1001000
2001-11-23 00:00:00 13.5500000 13.9500000 13.3000000 13.7600000 1102600
2001-11-26 00:00:00 13.9000000 13.9400000 13.5500000 13.6900000 1140800
2001-11-27 00:00:00 13.1000000 14.0100000 13.0600000 14.0100000 459500
2001-11-28 00:00:00 14.0000000 14.6800000 14.0000000 14.1800000 894500
2001-11-29 00:00:00 14.0000000 14.6000000 13.8800000 14.5100000 483100
2001-11-30 00:00:00 14.6200000 15.7000000 14.5500000 15.3800000 765700
2001-12-03 00:00:00 15.6900000 15.6900000 15.0200000 15.6100000 205300
2001-12-04 00:00:00 15.6200000 16.3600000 15.6200000 16.1900000 570900
2001-12-05 00:00:00 16.1000000 16.4000000 15.7600000 16.1200000 1094300
2001-12-06 00:00:00 16.3100000 18.0000000 16.3000000 17.7000000 786500
2001-12-07 00:00:00 17.7000000 19.3800000 17.0100000 19.1000000 567800
2001-12-10 00:00:00 19.3800000 21.5000000 19.2200000 19.7000000 786200
2001-12-11 00:00:00 19.8400000 20.3000000 19.5100000 20.0000000 391400
2001-12-13 00:00:00 20.0000000 20.4000000 18.0000000 18.2500000 490200
2001-12-14 00:00:00 18.5000000 19.3000000 18.3500000 19.3000000 315400
2001-12-17 00:00:00 19.4000000 20.6700000 19.3000000 20.6700000 217500
2001-12-18 00:00:00 20.5000000 21.2500000 20.5000000 21.1900000 176400
2001-12-19 00:00:00 21.0000000 23.1100000 21.0000000 22.7200000 708300
2001-12-20 00:00:00 22.9700000 23.4500000 22.7200000 23.3000000 384700
2001-12-21 00:00:00 23.4000000 24.2800000 23.1500000 24.2500000 333200
2001-12-24 00:00:00 24.7000000 25.4900000 24.5400000 25.1500000 510100
2001-12-25 00:00:00 25.3400000 25.4500000 24.0400000 24.1200000 195800
2001-12-26 00:00:00 24.5200000 25.0000000 24.5000000 24.7500000 114400
2001-12-27 00:00:00 25.0000000 25.0000000 24.0000000 24.3700000 206000
2001-12-28 00:00:00 24.1500000 24.6500000 24.1500000 24.2500000 209100
2001-12-29 00:00:00 24.2000000 24.6000000 24.2000000 24.4500000 37100
2002-01-03 00:00:00 24.4900000 25.1100000 24.4900000 24.9800000 172700
2002-01-04 00:00:00 25.0000000 25.4000000 24.5200000 24.8500000 458900
2002-01-08 00:00:00 25.1300000 25.1300000 23.2500000 24.6700000 302500
2002-01-09 00:00:00 24.3100000 24.8000000 23.9500000 24.5700000 235800
2002-01-10 00:00:00 24.2000000 24.6000000 24.0000000 24.1300000 326000
2002-01-11 00:00:00 24.1000000 24.9800000 24.1000000 24.9800000 308400
2002-01-14 00:00:00 24.5000000 24.5500000 24.3100000 24.4800000 109800
2002-01-15 00:00:00 24.1600000 25.6500000 24.0100000 25.6500000 916100
2002-01-16 00:00:00 25.4400000 26.8500000 25.0800000 25.8000000 1120500
2002-01-17 00:00:00 26.3000000 27.3500000 26.0000000 27.1500000 399500
2002-01-18 00:00:00 27.0700000 28.9800000 27.0200000 28.3500000 546000
2002-01-21 00:00:00 28.7000000 28.7900000 27.6200000 27.9800000 190000
2002-01-22 00:00:00 28.3300000 28.4900000 28.0800000 28.2000000 182400
2002-01-23 00:00:00 28.2700000 28.2900000 27.6600000 27.9800000 301800
2002-01-24 00:00:00 27.5100000 27.7600000 26.8300000 27.2000000 278500
2002-01-25 00:00:00 27.4500000 27.4500000 25.0000000 25.5000000 203800
2002-01-28 00:00:00 26.3500000 26.3500000 25.2000000 25.8100000 86700
2002-01-29 00:00:00 26.3500000 27.6800000 26.2000000 27.5900000 181000
2002-01-30 00:00:00 26.5100000 26.9900000 26.2100000 26.5200000 406500
2002-01-31 00:00:00 26.9900000 27.1700000 26.9300000 27.1200000 89700
2002-02-01 00:00:00 26.6000000 27.6800000 26.6000000 27.5900000 253500
2002-02-04 00:00:00 27.2100000 27.7700000 27.2000000 27.5400000 240500
2002-02-05 00:00:00 26.0000000 27.4800000 26.0000000 27.4300000 84600
2002-02-06 00:00:00 27.5000000 28.2900000 27.1100000 27.9400000 66700
2002-02-07 00:00:00 27.4600000 28.1400000 27.4600000 27.8200000 88000
2002-02-08 00:00:00 27.8000000 28.2800000 27.8000000 27.8700000 208500
2002-02-11 00:00:00 28.0000000 28.7900000 28.0000000 28.6800000 142100
2002-02-12 00:00:00 28.9900000 29.9000000 28.9600000 29.5000000 215800
2002-02-13 00:00:00 29.2700000 30.5100000 29.2100000 30.3900000 193100
2002-02-14 00:00:00 30.1600000 31.4900000 30.0000000 30.8400000 227100
2002-02-15 00:00:00 30.5500000 31.5000000 30.0000000 30.2100000 110200
2002-02-18 00:00:00 30.2500000 30.9700000 30.2000000 30.9700000 166600
2002-02-19 00:00:00 30.7700000 30.9800000 30.5000000 30.7600000 97700
2002-02-20 00:00:00 30.5000000 30.7500000 30.0200000 30.4000000 201000
2002-02-21 00:00:00 30.5600000 30.8800000 30.3500000 30.7700000 137500
2002-02-22 00:00:00 30.5100000 31.4000000 30.5100000 31.4000000 122200
2002-02-26 00:00:00 31.5000000 32.1000000 31.4000000 31.9500000 126100
2002-02-27 00:00:00 31.7000000 33.7000000 31.7000000 33.5000000 323400
2002-02-28 00:00:00 33.4000000 34.3000000 33.4000000 34.1000000 176800
2002-03-01 00:00:00 34.1000000 39.4000000 33.1100000 39.1900000 495500
2002-03-04 00:00:00 40.0000000 52.4000000 40.0000000 48.6500000 775900
2002-03-05 00:00:00 49.9900000 57.0000000 48.4000000 49.4500000 848800
2002-03-06 00:00:00 50.7900000 51.0000000 41.7000000 42.5000000 818200
2002-03-07 00:00:00 43.0000000 47.9000000 43.0000000 46.9100000 473900
2002-03-11 00:00:00 48.0000000 50.0000000 43.5000000 45.2900000 483900
2002-03-12 00:00:00 45.8500000 46.6400000 44.0000000 44.2200000 224500
2002-03-13 00:00:00 44.5000000 45.8700000 44.5000000 45.0500000 203100
2002-03-14 00:00:00 45.0600000 47.0000000 45.0000000 46.4900000 189900
2002-03-15 00:00:00 47.0000000 49.0400000 47.0000000 48.9900000 373600
2002-03-18 00:00:00 51.8500000 56.9000000 51.2200000 55.1100000 1174800
2002-03-19 00:00:00 56.4100000 56.4100000 51.5100000 53.8000000 590500
2002-03-20 00:00:00 53.0100000 54.4500000 52.0000000 52.8400000 399300
2002-03-21 00:00:00 52.1000000 54.7000000 52.0200000 54.3200000 431300
2002-03-22 00:00:00 54.5000000 57.8000000 54.2100000 56.2000000 963000
2002-03-25 00:00:00 56.7700000 57.9000000 54.0200000 54.0300000 445300
2002-03-26 00:00:00 54.0000000 54.8000000 53.5200000 54.6000000 267900
2002-03-27 00:00:00 55.8900000 56.9600000 54.8000000 56.9600000 937700
2002-03-28 00:00:00 57.1000000 58.1000000 56.5600000 57.3600000 895600
2002-03-29 00:00:00 57.3000000 57.4500000 56.5000000 57.2000000 290800
2002-04-01 00:00:00 57.0000000 57.5000000 56.9100000 57.3200000 217600
2002-04-02 00:00:00 57.1000000 57.4900000 55.6000000 55.8100000 314500
2002-04-03 00:00:00 55.6000000 56.1000000 53.2000000 54.1000000 294200
2002-04-04 00:00:00 54.5000000 55.3000000 53.6800000 55.0000000 175600
2002-04-05 00:00:00 55.5000000 56.2900000 54.5000000 54.9700000 212900
2002-04-08 00:00:00 55.2000000 55.7400000 54.3500000 54.7500000 125500
2002-04-09 00:00:00 55.3700000 56.7500000 55.0000000 56.0500000 423100
2002-04-10 00:00:00 56.0900000 58.8500000 55.6000000 57.9900000 867000
2002-04-11 00:00:00 58.0000000 58.5000000 55.1500000 55.9200000 506000
2002-04-12 00:00:00 55.5000000 56.4000000 53.8000000 54.2900000 426600
2002-04-15 00:00:00 54.0100000 55.1500000 53.5000000 53.9000000 252700
2002-04-16 00:00:00 54.2000000 55.1100000 53.9000000 54.9600000 301400
2002-04-17 00:00:00 55.4500000 56.2900000 55.4500000 56.0000000 234700
2002-04-18 00:00:00 56.2100000 57.2000000 56.1100000 56.7100000 371800
2002-04-19 00:00:00 56.5100000 56.9700000 55.5200000 56.9700000 171700
2002-04-22 00:00:00 56.6000000 57.2400000 56.0000000 57.0700000 293200
2002-04-23 00:00:00 56.4100000 58.6000000 56.4100000 58.3000000 380100
2002-04-24 00:00:00 58.0300000 63.9900000 57.5000000 63.9900000 1114300
2002-04-25 00:00:00 64.7300000 69.7700000 64.7300000 67.4800000 753800
2002-04-26 00:00:00 69.0000000 69.5000000 64.5100000 65.8500000 510200
2002-04-27 00:00:00 65.5000000 66.7500000 64.0100000 66.1000000 212500
2002-04-29 00:00:00 66.0000000 66.4000000 65.2000000 65.7000000 202100
2002-04-30 00:00:00 65.4000000 65.7000000 63.8000000 64.9800000 227600
2002-05-06 00:00:00 64.4000000 65.1900000 63.1500000 65.1800000 92700
2002-05-07 00:00:00 63.1100000 64.0000000 61.0000000 61.0000000 203500
2002-05-08 00:00:00 61.0100000 65.0000000 61.0000000 64.9900000 246500
2002-05-13 00:00:00 64.0100000 67.7000000 62.0100000 67.7000000 323800
2002-05-14 00:00:00 67.8000000 69.2000000 66.7700000 67.8600000 231500
2002-05-15 00:00:00 68.3200000 68.3200000 66.3000000 66.6100000 491200
2002-05-16 00:00:00 66.0000000 67.7800000 66.0000000 66.7900000 216500
2002-05-17 00:00:00 67.0000000 68.4500000 66.1500000 67.6700000 246500
2002-05-18 00:00:00 67.5600000 70.2000000 67.5600000 70.2000000 587000
2002-05-20 00:00:00 69.8000000 72.9800000 69.0100000 71.0000000 275300
2002-05-21 00:00:00 70.1300000 72.1000000 69.6200000 71.5500000 233000
2002-05-22 00:00:00 71.1000000 71.8900000 70.7500000 71.4300000 157100
2002-05-23 00:00:00 71.8000000 73.7700000 71.4400000 71.6900000 241300
2002-05-24 00:00:00 71.9000000 72.0000000 69.0800000 69.5000000 251000
2002-05-27 00:00:00 68.0000000 69.9000000 68.0000000 69.0000000 127000
2002-05-28 00:00:00 68.7100000 69.8300000 65.5000000 65.8000000 283800
2002-05-29 00:00:00 65.1100000 66.0000000 61.4000000 62.5000000 232000
2002-05-30 00:00:00 63.5000000 64.3900000 60.0000000 62.0000000 133500
2002-05-31 00:00:00 62.0000000 62.4000000 60.1100000 62.1100000 207300
2002-06-03 00:00:00 61.0200000 63.9200000 61.0100000 62.3000000 81000
2002-06-04 00:00:00 62.2800000 62.2800000 58.3300000 61.6100000 146500
2002-06-05 00:00:00 60.0600000 63.0000000 60.0600000 62.5000000 265600
2002-06-06 00:00:00 62.0000000 63.0000000 61.2000000 62.0500000 78000
2002-06-07 00:00:00 61.9900000 62.5000000 60.0200000 60.9000000 101700
2002-06-10 00:00:00 61.8900000 62.4900000 60.0000000 61.8000000 74800
2002-06-11 00:00:00 62.4000000 65.6000000 61.6000000 65.4000000 333300
2002-06-13 00:00:00 65.1100000 66.3100000 64.0000000 64.0100000 126600
2002-06-14 00:00:00 63.2100000 64.7700000 62.5700000 62.8500000 84900
2002-06-17 00:00:00 50.0000000 62.7000000 50.0000000 62.7000000 51800
2002-06-18 00:00:00 62.0100000 63.0000000 59.3200000 60.9500000 79500
2002-06-19 00:00:00 60.0100000 60.0100000 57.0500000 58.6900000 192900
2002-06-20 00:00:00 57.9000000 59.9800000 57.6200000 58.0000000 162500
2002-06-21 00:00:00 58.7200000 58.7300000 56.0000000 57.5500000 89800
2002-06-24 00:00:00 57.0000000 58.5700000 57.0000000 57.0000000 100600
2002-06-25 00:00:00 57.0100000 57.7000000 57.0000000 57.6100000 99000
2002-06-26 00:00:00 57.0100000 57.0100000 50.0500000 55.0200000 154400
2002-06-27 00:00:00 55.3000000 56.1500000 54.2200000 56.0000000 103600
2002-06-28 00:00:00 55.0100000 56.7000000 55.0100000 56.5000000 78100
2002-07-01 00:00:00 55.0000000 57.4100000 55.0000000 57.0000000 75000
2002-07-02 00:00:00 55.5000000 56.7800000 55.5000000 56.3200000 50400
2002-07-03 00:00:00 56.3000000 56.3700000 55.0000000 55.4000000 71800
2002-07-04 00:00:00 55.5000000 55.9400000 55.4000000 55.7900000 64900
2002-07-05 00:00:00 55.6000000 55.8000000 55.3300000 55.5500000 107000
2002-07-08 00:00:00 55.6000000 55.6000000 54.6000000 54.8500000 60200
2002-07-09 00:00:00 54.3500000 55.2500000 54.3300000 55.0100000 67400
2002-07-10 00:00:00 55.0000000 55.7500000 53.8000000 55.4500000 20000
2002-07-11 00:00:00 54.9000000 54.9000000 53.0100000 54.0000000 44400
2002-07-12 00:00:00 54.0000000 54.5000000 53.0000000 53.4900000 52600
2002-07-15 00:00:00 53.9900000 53.9900000 52.3000000 52.6200000 44000
2002-07-16 00:00:00 53.8000000 53.8000000 51.7000000 52.8000000 53600
2002-07-17 00:00:00 53.0000000 53.0000000 51.3000000 52.5000000 75600
2002-07-18 00:00:00 51.8000000 52.9200000 51.2200000 52.2900000 57300
2002-07-19 00:00:00 53.6000000 53.7000000 51.3300000 51.9600000 35600
2002-07-22 00:00:00 51.5900000 51.5900000 48.9000000 49.6000000 110200
2002-07-23 00:00:00 49.0000000 49.9900000 48.6000000 49.8000000 48000
2002-07-24 00:00:00 49.0000000 49.0000000 46.0800000 47.2800000 201300
2002-07-25 00:00:00 47.5000000 48.9900000 46.2000000 46.4000000 98100
2002-07-26 00:00:00 46.1100000 46.8200000 44.1200000 45.8000000 81900
2002-07-29 00:00:00 46.5000000 50.9000000 45.1100000 50.4300000 233100
2002-07-30 00:00:00 50.0000000 51.8000000 49.0200000 49.3000000 51400
2002-07-31 00:00:00 49.0000000 49.8000000 47.2700000 47.8900000 38500
2002-08-01 00:00:00 50.7700000 50.7700000 46.8100000 47.3500000 42800
2002-08-02 00:00:00 47.9900000 48.0000000 47.0000000 47.5000000 12400
2002-08-05 00:00:00 47.0100000 47.8900000 44.1000000 44.2000000 74200
2002-08-06 00:00:00 43.0000000 44.9800000 42.0000000 43.7100000 79300
2002-08-07 00:00:00 44.0000000 45.0000000 43.8000000 44.7500000 111000
2002-08-08 00:00:00 44.5100000 46.7300000 43.8000000 46.4000000 206600
2002-08-09 00:00:00 46.5000000 46.8000000 45.5000000 45.9500000 94000
2002-08-12 00:00:00 46.2900000 46.6900000 45.0000000 46.6800000 26000
2002-08-13 00:00:00 46.7000000 46.8500000 45.7000000 46.6800000 19100
2002-08-14 00:00:00 46.6800000 46.7900000 46.1100000 46.7000000 17300
2002-08-15 00:00:00 47.0000000 47.5000000 47.0000000 47.0000000 41700
2002-08-16 00:00:00 47.0000000 47.8300000 46.0000000 47.5900000 21000
2002-08-19 00:00:00 47.5000000 50.8700000 47.3000000 50.8700000 66900
2002-08-20 00:00:00 50.0000000 54.0000000 50.0000000 52.8400000 105400
2002-08-21 00:00:00 52.0000000 55.9000000 52.0000000 55.4900000 102200
2002-08-22 00:00:00 54.5000000 56.2500000 52.0000000 55.5000000 40600
2002-08-23 00:00:00 55.5000000 56.3000000 55.3300000 55.8700000 99400
2002-08-26 00:00:00 54.5600000 55.9000000 53.0200000 53.0200000 21700
2002-08-27 00:00:00 54.0000000 54.6700000 52.5000000 54.3400000 124100
2002-08-28 00:00:00 53.0200000 55.1000000 53.0200000 54.0200000 33700
2002-08-29 00:00:00 52.5600000 53.2600000 52.0500000 52.6000000 58000
2002-08-30 00:00:00 52.0000000 53.0000000 52.0000000 52.7500000 29100
2002-09-02 00:00:00 52.6000000 52.9000000 51.7700000 51.9300000 25100
2002-09-03 00:00:00 51.2000000 52.6900000 50.9800000 51.8700000 39200
2002-09-04 00:00:00 50.7000000 52.3000000 50.1300000 52.3000000 73400
2002-09-05 00:00:00 52.0000000 52.8700000 51.1000000 51.2700000 18500
2002-09-06 00:00:00 51.9000000 52.0000000 50.9300000 51.5900000 41400
2002-09-09 00:00:00 52.0100000 53.5000000 51.4000000 51.4000000 5600
2002-09-10 00:00:00 52.0000000 53.0000000 52.0000000 53.0000000 34000
2002-09-11 00:00:00 52.8000000 54.1900000 52.8000000 54.0000000 36000
2002-09-12 00:00:00 53.3300000 57.5900000 53.3300000 57.3000000 168400
2002-09-13 00:00:00 57.2000000 61.9000000 56.4000000 58.6200000 358100
2002-09-16 00:00:00 59.0000000 59.1500000 57.3300000 57.4100000 34700
2002-09-17 00:00:00 60.0000000 60.0000000 56.0300000 56.0300000 43800
2002-09-18 00:00:00 57.0000000 57.6900000 55.5000000 56.1100000 80700
2002-09-19 00:00:00 57.0000000 57.0000000 55.0200000 55.2000000 124900
2002-09-20 00:00:00 54.1500000 56.2400000 54.1500000 55.7600000 196100
2002-09-23 00:00:00 56.0000000 57.1900000 55.5200000 55.7100000 70800
2002-09-24 00:00:00 56.0000000 56.7500000 55.5000000 56.5000000 42600
2002-09-25 00:00:00 56.1500000 57.4500000 55.5500000 57.0000000 64700
2002-09-26 00:00:00 57.5800000 58.3000000 57.5000000 57.7900000 27200
2002-09-27 00:00:00 57.9800000 58.3000000 57.0000000 57.1000000 28600
2002-09-30 00:00:00 56.0100000 57.3300000 55.0000000 56.3500000 52300
2002-10-01 00:00:00 55.2000000 57.1000000 55.2000000 56.8500000 70600
2002-10-02 00:00:00 57.8000000 58.2000000 56.9400000 57.0000000 97100
2002-10-03 00:00:00 57.2900000 61.0000000 57.2900000 60.2500000 308800
2002-10-04 00:00:00 59.2000000 61.6900000 59.2000000 60.9900000 116700
2002-10-07 00:00:00 59.5500000 61.2300000 59.5500000 61.2300000 76400
2002-10-08 00:00:00 60.0000000 60.9800000 60.0000000 60.3300000 69700
2002-10-09 00:00:00 60.0000000 60.9000000 60.0000000 60.0100000 85900
2002-10-10 00:00:00 60.0000000 60.2300000 58.7400000 59.5700000 36100
2002-10-11 00:00:00 59.5500000 60.3900000 59.5000000 60.0000000 20300
2002-10-14 00:00:00 59.6100000 60.0000000 58.9800000 59.0200000 37000
2002-10-15 00:00:00 58.3000000 60.9000000 58.0200000 60.9000000 46900
2002-10-16 00:00:00 60.0100000 61.8300000 60.0000000 61.8000000 115900
2002-10-17 00:00:00 61.8000000 63.2500000 61.0000000 62.8100000 193500
2002-10-18 00:00:00 63.2100000 63.7500000 62.2000000 63.1900000 61300
2002-10-21 00:00:00 62.6000000 65.4500000 60.1100000 64.2200000 157300
2002-10-22 00:00:00 64.9900000 65.3900000 63.5100000 64.8900000 85900
2002-10-23 00:00:00 63.7500000 65.0000000 63.7500000 64.5200000 53400
2002-10-24 00:00:00 63.8400000 64.3500000 63.5000000 64.0000000 78900
2002-10-25 00:00:00 64.0000000 64.4000000 63.7500000 64.3900000 35200
2002-10-28 00:00:00 64.9900000 65.0200000 63.0000000 64.8800000 77700
2002-10-29 00:00:00 64.2000000 64.6700000 63.6200000 63.9900000 55300
2002-10-30 00:00:00 64.0000000 64.9000000 63.2100000 64.6100000 44400
2002-10-31 00:00:00 64.9900000 68.4000000 64.9900000 67.5000000 340400
2002-11-01 00:00:00 67.6000000 69.0000000 67.0400000 68.1500000 90800
2002-11-04 00:00:00 68.7000000 69.9000000 67.5000000 69.0000000 69200
2002-11-05 00:00:00 69.4000000 69.4000000 67.7000000 67.7900000 52200
2002-11-06 00:00:00 67.1100000 68.5000000 67.1100000 67.8500000 54300
2002-11-10 00:00:00 67.8200000 68.0000000 65.5100000 66.7000000 145500
2002-11-11 00:00:00 67.4000000 69.0500000 66.0200000 69.0000000 142400
2002-11-12 00:00:00 69.0000000 69.5000000 68.1000000 68.7300000 73600
2002-11-13 00:00:00 69.0000000 69.0000000 67.8000000 68.0000000 70200
2002-11-14 00:00:00 67.5500000 68.4000000 67.0000000 67.8900000 64200
2002-11-15 00:00:00 68.0000000 69.0000000 67.9000000 68.0000000 154200
2002-11-18 00:00:00 68.0000000 68.9900000 67.6200000 68.0000000 62200
2002-11-19 00:00:00 68.0000000 68.3000000 67.3000000 67.5000000 42200
2002-11-20 00:00:00 67.3000000 68.6500000 67.1100000 68.6500000 67200
2002-11-21 00:00:00 68.7000000 69.4600000 68.7000000 69.0100000 86200
2002-11-22 00:00:00 69.0000000 69.3900000 68.6100000 68.7600000 32400
2002-11-25 00:00:00 68.2500000 69.6500000 68.2500000 69.5000000 42200
2002-11-26 00:00:00 69.2000000 69.4500000 68.7500000 68.7500000 62300
2002-11-27 00:00:00 68.1500000 69.2000000 68.0500000 68.7100000 50200
2002-11-28 00:00:00 69.1000000 69.4400000 68.8000000 69.4400000 45700
2002-11-29 00:00:00 69.0000000 70.6000000 69.0000000 70.3200000 115600
2002-12-02 00:00:00 70.0000000 71.9900000 69.8200000 70.1000000 163900
2002-12-03 00:00:00 70.0000000 70.2500000 68.6000000 68.7500000 188700
2002-12-04 00:00:00 68.0100000 69.4800000 67.5100000 68.4500000 133900
2002-12-05 00:00:00 68.8000000 69.0000000 67.6800000 68.7000000 77600
2002-12-06 00:00:00 69.0000000 69.6900000 68.9000000 69.6800000 90800
2002-12-09 00:00:00 69.0600000 73.0000000 69.0500000 72.2500000 428700
2002-12-10 00:00:00 71.5100000 72.5000000 70.1000000 70.1000000 209900
2002-12-11 00:00:00 70.1100000 70.6500000 68.2000000 69.5000000 145200
2002-12-15 00:00:00 69.0000000 69.4500000 68.0000000 69.1600000 31600
2002-12-16 00:00:00 69.6900000 69.7000000 67.6900000 68.0100000 101500
2002-12-17 00:00:00 68.5000000 68.5900000 67.1200000 67.9000000 19400
2002-12-18 00:00:00 67.9100000 67.9100000 66.8200000 67.1000000 43300
2002-12-19 00:00:00 67.6500000 69.0000000 67.0000000 69.0000000 94700
2002-12-20 00:00:00 69.2000000 70.0000000 68.2000000 69.0500000 73700
2002-12-23 00:00:00 69.9000000 69.9000000 67.5200000 67.5200000 30600
2002-12-24 00:00:00 67.3300000 68.8700000 67.3300000 67.3300000 40500
2002-12-25 00:00:00 67.3000000 67.5000000 66.3000000 67.3500000 63000
2002-12-26 00:00:00 67.9900000 68.4600000 67.3000000 68.4600000 23800
2002-12-27 00:00:00 68.0000000 71.0000000 67.1500000 69.9500000 195100
2002-12-30 00:00:00 69.2600000 70.7000000 69.2600000 70.3500000 45400
2002-12-31 00:00:00 69.8400000 71.2900000 69.8400000 70.5500000 34600
2003-01-04 00:00:00 70.9900000 71.9400000 70.9900000 71.1500000 22100
2003-01-05 00:00:00 71.1900000 71.4000000 70.7000000 71.0000000 11400
2003-01-08 00:00:00 70.8500000 71.0000000 69.2000000 70.0700000 44000
2003-01-09 00:00:00 70.7400000 71.4900000 70.7400000 71.1200000 32900
2003-01-10 00:00:00 70.2000000 71.3900000 70.2000000 70.7000000 22700
2003-01-13 00:00:00 70.0100000 71.9800000 70.0100000 71.3500000 145400
2003-01-14 00:00:00 71.0000000 71.4000000 70.8000000 71.0500000 20300
2003-01-15 00:00:00 70.1900000 72.0000000 70.1900000 71.5300000 43400
2003-01-16 00:00:00 72.0000000 72.9600000 71.7500000 71.7500000 105800
2003-01-17 00:00:00 72.4800000 72.4900000 70.1500000 70.1500000 42400
2003-01-20 00:00:00 70.2200000 71.4000000 70.1000000 71.1700000 19000
2003-01-21 00:00:00 71.5000000 72.0000000 70.0600000 70.2000000 26500
2003-01-22 00:00:00 71.0000000 71.0000000 69.7000000 70.2500000 54600
2003-01-23 00:00:00 71.1400000 71.1400000 69.9400000 70.6000000 53100
2003-01-24 00:00:00 69.9100000 70.6000000 69.9000000 70.2000000 14900
2003-01-27 00:00:00 71.4900000 71.5000000 69.5100000 70.2000000 30000
2003-01-28 00:00:00 70.0000000 70.4800000 69.9000000 69.9100000 21400
2003-01-29 00:00:00 69.1500000 70.0000000 69.1500000 69.7600000 38700
2003-01-30 00:00:00 69.7700000 70.9900000 69.7700000 70.6900000 29000
2003-01-31 00:00:00 70.0000000 70.5000000 69.9100000 70.3600000 12700
2003-02-03 00:00:00 70.0100000 71.1000000 70.0000000 71.0000000 58700
2003-02-04 00:00:00 71.3000000 71.6000000 70.7000000 71.0500000 41500
2003-02-05 00:00:00 71.0000000 71.0000000 70.3800000 70.8200000 25300
2003-02-06 00:00:00 70.5000000 70.9000000 70.3500000 70.3500000 23100
2003-02-07 00:00:00 70.6000000 70.7500000 70.3500000 70.3500000 10900
2003-02-10 00:00:00 70.9000000 71.5500000 70.3200000 71.5000000 52200
2003-02-11 00:00:00 71.0200000 72.5000000 71.0100000 72.4500000 174200
2003-02-12 00:00:00 72.8300000 72.8500000 71.4000000 71.8000000 51800
2003-02-13 00:00:00 71.0100000 72.0000000 71.0100000 71.4000000 21900
2003-02-14 00:00:00 71.0100000 73.9000000 71.0100000 73.6000000 240000
2003-02-17 00:00:00 73.1000000 74.9400000 72.5000000 74.6000000 168100
2003-02-18 00:00:00 74.6000000 78.0000000 74.0600000 78.0000000 289000
2003-02-19 00:00:00 78.3000000 84.6800000 78.0500000 80.7900000 508200
2003-02-20 00:00:00 81.0000000 82.6000000 80.8000000 82.3000000 201800
2003-02-21 00:00:00 82.5000000 83.2500000 81.2600000 83.2000000 111100
2003-02-25 00:00:00 83.0000000 84.2000000 83.0000000 83.9800000 93400
2003-02-26 00:00:00 83.8000000 84.7500000 83.7100000 84.1000000 106000
2003-02-27 00:00:00 83.7000000 86.9000000 83.1200000 86.4000000 323100
2003-02-28 00:00:00 86.4900000 87.7900000 86.4900000 86.8500000 157000
2003-03-03 00:00:00 86.8500000 91.0000000 86.8500000 90.9300000 158000
2003-03-04 00:00:00 91.0000000 92.5000000 90.2000000 91.4000000 149400
2003-03-05 00:00:00 91.9900000 99.0000000 91.4500000 99.0000000 458300
2003-03-06 00:00:00 99.8000000 114.9900000 99.1000000 110.4000000 838900
2003-03-07 00:00:00 112.0000000 122.9000000 111.2500000 117.0000000 687400
2003-03-11 00:00:00 116.9900000 118.0000000 110.5300000 111.9000000 457700
2003-03-12 00:00:00 111.0100000 112.0000000 102.9300000 105.4900000 555500
2003-03-13 00:00:00 106.0000000 109.9500000 100.0100000 108.2500000 210300
2003-03-14 00:00:00 109.9900000 115.0000000 108.0100000 110.5000000 301600
2003-03-17 00:00:00 109.0100000 110.4900000 103.6600000 103.9900000 194900
2003-03-18 00:00:00 105.0000000 105.0000000 98.7000000 99.9900000 196300
2003-03-19 00:00:00 99.9900000 102.9900000 98.7000000 102.0000000 87600
2003-03-20 00:00:00 101.1100000 103.9400000 101.0000000 103.5000000 159300
2003-03-21 00:00:00 103.9900000 103.9900000 100.0100000 102.9300000 88300
2003-03-24 00:00:00 102.7900000 103.2800000 100.1500000 101.5700000 633
2003-03-25 00:00:00 102.8000000 103.6000000 100.1000000 103.0000000 2645
2003-03-26 00:00:00 102.2000000 107.9400000 102.2000000 105.0100000 3388
2003-03-27 00:00:00 105.4800000 106.5000000 103.3000000 103.9900000 1502
2003-03-28 00:00:00 104.0100000 104.9000000 101.7600000 103.1000000 1197
2003-03-31 00:00:00 102.5100000 103.7000000 101.0200000 101.1000000 425
2003-04-01 00:00:00 101.5000000 102.1900000 100.9900000 101.8900000 519
2003-04-02 00:00:00 101.8900000 103.0000000 101.8900000 102.4500000 750
2003-04-03 00:00:00 102.5100000 105.7900000 102.5000000 104.8000000 1856
2003-04-04 00:00:00 104.0000000 105.0000000 103.5000000 104.6400000 1229
2003-04-07 00:00:00 104.9800000 108.4700000 104.8000000 108.1000000 1923
2003-04-08 00:00:00 108.1500000 109.0000000 107.0000000 107.3000000 1436
2003-04-09 00:00:00 106.5100000 108.5900000 105.5100000 107.7600000 1565
2003-04-10 00:00:00 107.2100000 107.9000000 106.7000000 107.9000000 502
2003-04-11 00:00:00 108.0000000 108.0000000 106.1100000 107.1900000 726
2003-04-14 00:00:00 107.2000000 108.0000000 106.0000000 106.8000000 418
2003-04-15 00:00:00 107.0000000 107.5900000 106.5200000 107.0000000 635
2003-04-16 00:00:00 107.3900000 108.0000000 106.0600000 107.1500000 4550
2003-04-17 00:00:00 107.3800000 107.5000000 106.5500000 106.6600000 705
2003-04-18 00:00:00 106.6000000 107.2800000 106.2000000 106.8600000 1189
2003-04-21 00:00:00 106.7000000 108.6600000 104.0100000 106.8900000 1616
2003-04-22 00:00:00 107.5000000 107.5000000 100.2700000 105.0000000 112390
2003-04-23 00:00:00 106.0000000 108.0000000 103.5100000 106.5500000 171567
2003-04-24 00:00:00 106.5500000 114.0000000 104.3000000 112.1000000 532633
2003-04-25 00:00:00 112.1000000 117.5000000 110.0000000 116.5000000 432173
2003-04-28 00:00:00 116.5500000 119.1000000 116.5500000 119.0000000 210122
2003-04-29 00:00:00 120.0000000 121.8500000 118.0100000 119.9000000 153271
2003-04-30 00:00:00 118.5000000 120.1000000 116.5000000 117.1000000 106148
2003-05-05 00:00:00 118.9500000 118.9500000 110.0000000 111.0000000 248996
2003-05-06 00:00:00 111.0000000 116.1900000 110.8900000 114.9700000 217706
2003-05-07 00:00:00 114.9700000 116.9000000 113.0100000 113.5300000 230030
2003-05-08 00:00:00 113.4000000 115.0000000 111.1100000 112.4000000 163752
2003-05-12 00:00:00 110.0300000 115.9900000 105.0100000 115.5500000 285500
2003-05-13 00:00:00 116.0000000 116.0000000 111.0000000 112.0000000 136141
2003-05-14 00:00:00 112.0000000 113.0000000 110.3500000 112.0000000 49082
2003-05-15 00:00:00 112.9000000 114.8000000 111.3000000 113.9900000 156144
2003-05-16 00:00:00 114.3900000 115.3000000 113.0000000 114.0000000 153077
2003-05-19 00:00:00 113.9000000 115.5000000 111.0000000 114.9900000 130876
2003-05-20 00:00:00 113.0600000 114.4500000 112.5300000 113.5100000 95566
2003-05-21 00:00:00 114.0000000 114.8800000 113.2000000 114.2000000 58639
2003-05-22 00:00:00 113.5000000 114.8500000 113.0500000 114.5400000 46214
2003-05-23 00:00:00 114.0200000 116.9600000 113.5000000 116.5000000 132832
2003-05-26 00:00:00 117.7000000 119.0000000 117.0000000 117.9900000 79658
2003-05-27 00:00:00 118.4600000 118.9800000 116.4000000 117.2400000 70576
2003-05-28 00:00:00 117.5000000 117.7000000 116.0000000 117.1000000 95050
2003-05-29 00:00:00 117.0000000 117.0000000 112.0000000 114.9000000 141021
2003-05-30 00:00:00 114.0000000 114.3500000 112.8100000 113.2000000 78989
2003-06-02 00:00:00 111.4100000 114.0000000 110.0000000 111.7000000 57999
2003-06-03 00:00:00 111.1500000 115.9000000 110.5500000 115.9000000 87049
2003-06-04 00:00:00 116.0000000 123.4500000 114.5200000 121.5000000 573683
2003-06-05 00:00:00 122.0000000 122.3500000 118.0100000 119.1600000 153946
2003-06-06 00:00:00 119.5000000 120.3000000 118.6000000 120.2500000 118182
2003-06-09 00:00:00 119.0000000 120.8800000 118.6000000 120.1000000 100370
2003-06-10 00:00:00 120.0100000 120.9400000 117.0000000 117.0000000 105320
2003-06-11 00:00:00 118.0000000 122.0000000 117.6000000 120.2200000 136440
2003-06-16 00:00:00 119.5100000 124.8800000 119.0100000 124.4900000 305033
2003-06-17 00:00:00 124.5000000 126.0000000 122.5400000 123.4500000 156118
2003-06-18 00:00:00 124.0000000 124.0000000 119.2500000 120.7000000 116193
2003-06-19 00:00:00 120.0000000 121.4900000 119.0200000 120.0000000 86203
2003-06-20 00:00:00 120.6900000 121.8900000 118.0100000 120.0000000 69101
2003-06-21 00:00:00 118.0300000 120.6000000 118.0000000 120.1000000 28548
2003-06-23 00:00:00 120.3000000 120.3900000 119.0500000 120.2000000 37072
2003-06-24 00:00:00 120.0100000 121.6900000 120.0100000 121.2900000 37154
2003-06-25 00:00:00 121.5000000 123.0000000 120.1100000 122.4000000 56870
2003-06-26 00:00:00 122.0000000 122.8500000 120.4100000 121.8000000 52002
2003-06-27 00:00:00 122.3800000 122.4800000 120.0000000 121.4400000 45286
2003-06-30 00:00:00 120.0000000 121.3900000 120.0000000 121.3800000 32644
2003-07-01 00:00:00 120.0100000 121.5700000 119.0000000 121.0000000 59802
2003-07-02 00:00:00 121.0000000 121.9700000 119.9000000 121.6500000 47856
2003-07-03 00:00:00 120.3000000 121.7000000 120.0000000 120.5000000 43792
2003-07-04 00:00:00 121.0000000 121.0000000 118.8000000 120.1100000 88882
2003-07-07 00:00:00 119.1100000 121.4500000 119.1100000 120.2500000 56014
2003-07-08 00:00:00 122.1100000 122.2500000 120.2700000 120.9900000 46020
2003-07-09 00:00:00 120.0600000 121.0000000 118.0100000 118.2000000 48463
2003-07-10 00:00:00 117.6000000 118.9000000 116.4000000 117.3500000 69151
2003-07-11 00:00:00 117.0000000 117.8000000 115.0000000 116.9500000 55237
2003-07-14 00:00:00 118.4000000 118.5000000 112.0000000 116.6000000 62374
2003-07-15 00:00:00 117.0000000 117.7500000 116.5500000 117.1100000 24351
2003-07-16 00:00:00 116.5000000 117.0000000 108.0300000 112.5000000 257283
2003-07-17 00:00:00 108.0000000 113.9900000 103.0000000 108.5000000 147700
2003-07-18 00:00:00 107.1600000 109.4000000 104.1100000 108.1000000 27905
2003-07-21 00:00:00 107.5000000 109.7500000 103.1000000 107.5500000 30522
2003-07-22 00:00:00 108.0000000 111.0000000 107.2600000 109.1000000 44744
2003-07-23 00:00:00 110.0000000 110.0000000 108.0400000 108.2000000 2861
2003-07-24 00:00:00 109.0000000 109.6400000 108.0800000 109.5000000 8569
2003-07-25 00:00:00 110.0000000 110.7000000 109.5000000 109.6000000 16981
2003-07-28 00:00:00 110.0000000 113.0000000 109.4000000 109.5800000 54420
2003-07-29 00:00:00 109.7000000 110.0000000 105.4100000 109.4500000 108590
2003-07-30 00:00:00 115.7600000 116.4000000 108.0200000 110.4000000 56150
2003-07-31 00:00:00 107.2300000 111.0000000 107.2300000 110.0000000 27801
2003-08-01 00:00:00 110.0000000 110.0000000 108.0000000 109.0000000 33765
2003-08-04 00:00:00 108.1000000 110.8000000 108.1000000 109.1200000 12987
2003-08-05 00:00:00 109.0100000 110.7500000 109.0000000 109.2000000 22998
2003-08-06 00:00:00 109.0100000 110.1000000 108.5000000 110.1000000 36575
2003-08-07 00:00:00 109.2000000 110.4000000 109.2000000 110.0000000 23122
2003-08-08 00:00:00 109.2100000 110.0000000 107.0000000 107.8900000 83099
2003-08-11 00:00:00 108.0000000 109.0000000 106.2000000 108.9500000 32548
2003-08-12 00:00:00 108.9500000 109.1900000 107.8000000 108.5500000 26310
2003-08-13 00:00:00 108.6100000 111.0000000 108.2800000 110.9000000 131130
2003-08-14 00:00:00 110.9900000 111.9800000 109.6000000 110.2000000 109484
2003-08-15 00:00:00 110.2000000 111.0000000 109.0000000 110.3400000 73155
2003-08-18 00:00:00 110.0000000 112.0000000 110.0000000 110.7500000 105976
2003-08-19 00:00:00 110.1100000 111.5000000 110.0000000 110.8200000 225334
2003-08-20 00:00:00 111.5000000 111.5000000 109.5200000 110.8000000 104230
2003-08-21 00:00:00 110.5000000 110.7400000 110.2100000 110.5000000 64789
2003-08-22 00:00:00 110.8700000 111.0000000 109.7900000 109.9900000 22893
2003-08-25 00:00:00 111.0600000 111.2000000 109.8000000 110.5000000 23783
2003-08-26 00:00:00 110.0400000 110.9300000 109.9000000 110.2100000 72657
2003-08-27 00:00:00 110.5400000 112.3000000 110.5000000 112.3000000 48131
2003-08-28 00:00:00 112.7000000 114.9900000 112.4500000 113.9600000 115215
2003-08-29 00:00:00 114.5000000 114.9500000 112.4000000 114.2200000 50822
2003-09-01 00:00:00 114.9900000 115.9500000 114.2900000 114.7200000 32797
2003-09-02 00:00:00 114.7200000 117.1000000 114.0300000 117.1000000 269945
2003-09-03 00:00:00 117.1000000 119.8900000 114.5200000 119.0000000 232707
2003-09-04 00:00:00 118.5000000 120.4000000 116.2100000 120.0000000 91651
2003-09-05 00:00:00 120.0000000 121.0000000 116.5000000 117.9100000 75545
2003-09-08 00:00:00 117.0000000 118.9900000 115.5000000 115.5000000 22029
2003-09-09 00:00:00 116.0100000 117.0000000 115.5200000 115.5200000 23746
2003-09-10 00:00:00 115.5100000 116.0000000 115.3000000 115.8000000 12873
2003-09-11 00:00:00 115.2000000 117.0000000 115.2000000 116.3000000 26017
2003-09-12 00:00:00 116.0000000 117.4500000 116.0000000 117.4300000 43018
2003-09-15 00:00:00 118.3500000 118.3500000 116.6000000 117.3000000 21601
2003-09-16 00:00:00 116.8000000 117.8000000 116.8000000 117.0000000 14672
2003-09-17 00:00:00 116.7600000 117.2900000 115.5100000 116.0000000 27379
2003-09-18 00:00:00 116.5200000 116.5500000 115.1000000 115.6600000 32512
2003-09-19 00:00:00 116.2700000 116.2700000 114.7000000 114.7000000 21349
2003-09-22 00:00:00 114.5600000 115.0200000 113.3200000 113.9300000 27037
2003-09-23 00:00:00 113.9500000 114.7000000 113.9500000 114.6700000 21676
2003-09-24 00:00:00 114.8000000 115.0000000 114.1500000 114.5000000 37229
2003-09-25 00:00:00 114.8000000 115.0000000 113.7000000 113.7100000 43191
2003-09-26 00:00:00 113.7600000 114.9500000 113.7600000 114.8000000 13415
2003-09-29 00:00:00 114.0000000 115.4000000 113.5000000 115.4000000 12550
2003-09-30 00:00:00 115.5000000 117.7800000 115.0600000 115.9000000 31776
2003-10-01 00:00:00 115.6100000 117.7000000 115.6000000 117.1000000 29392
2003-10-02 00:00:00 117.0000000 118.5000000 116.5000000 118.0000000 70372
2003-10-03 00:00:00 118.5100000 119.0000000 116.8100000 116.8500000 135961
2003-10-06 00:00:00 116.5000000 118.8000000 116.0000000 118.0000000 43978
2003-10-07 00:00:00 118.0000000 119.1000000 118.0000000 119.0000000 109064
2003-10-08 00:00:00 119.0000000 127.0000000 117.5000000 124.9900000 415804
2003-10-09 00:00:00 127.0500000 134.9900000 125.0000000 125.5200000 468605
2003-10-10 00:00:00 125.8000000 127.8500000 124.1500000 126.5000000 98693
2003-10-13 00:00:00 127.8500000 129.9800000 124.0000000 127.0000000 89372
2003-10-14 00:00:00 127.0500000 132.6000000 127.0500000 129.3000000 207565
2003-10-15 00:00:00 130.0000000 131.2000000 128.2000000 129.2600000 87958
2003-10-16 00:00:00 129.0000000 131.9500000 129.0000000 129.9900000 54340
2003-10-17 00:00:00 130.0000000 131.0000000 128.5100000 129.9000000 89714
2003-10-20 00:00:00 129.8000000 131.0000000 128.5500000 128.5900000 123619
2003-10-21 00:00:00 128.5100000 129.4000000 124.0200000 124.8800000 149203
2003-10-22 00:00:00 124.5000000 127.0000000 123.0000000 123.0000000 85150
2003-10-23 00:00:00 123.0000000 124.0000000 122.1100000 123.9900000 30861
2003-10-24 00:00:00 124.0000000 125.9000000 124.0000000 125.5000000 12899
2003-10-27 00:00:00 115.0000000 121.8000000 97.0000000 121.8000000 158919
2003-10-28 00:00:00 121.7800000 122.8000000 116.0000000 121.8900000 69881
2003-10-29 00:00:00 120.0000000 121.0000000 115.0000000 116.7000000 198994
2003-10-30 00:00:00 117.2600000 117.2600000 108.6100000 108.7500000 175725
2003-10-31 00:00:00 109.0000000 114.4300000 108.0000000 113.9900000 137223
2003-11-03 00:00:00 114.5000000 117.5400000 114.5000000 117.1000000 196445
2003-11-04 00:00:00 118.0000000 119.0000000 115.5500000 116.6000000 57961
2003-11-05 00:00:00 115.1000000 117.0000000 114.9700000 116.5000000 109842
2003-11-06 00:00:00 116.5000000 116.7000000 115.0200000 115.8300000 59942
2003-11-10 00:00:00 116.0000000 116.3600000 115.1500000 115.9500000 14176
2003-11-11 00:00:00 115.4000000 115.9900000 114.0000000 114.3000000 109894
2003-11-12 00:00:00 114.8000000 114.9000000 110.0000000 111.4000000 87597
2003-11-13 00:00:00 114.3300000 114.3300000 110.3300000 110.9800000 32853
2003-11-14 00:00:00 110.3500000 111.6000000 108.9000000 109.7000000 76734
2003-11-17 00:00:00 109.7000000 109.7000000 106.7100000 107.0000000 40609
2003-11-18 00:00:00 105.0500000 107.9900000 103.0500000 104.9400000 69931
2003-11-19 00:00:00 103.0000000 103.9600000 101.8000000 102.3900000 85741
2003-11-20 00:00:00 102.3900000 104.2900000 102.0000000 103.0000000 95033
2003-11-21 00:00:00 103.9700000 104.2900000 103.1500000 103.3000000 52597
2003-11-24 00:00:00 103.9900000 104.4900000 102.3100000 103.4000000 100035
2003-11-25 00:00:00 109.1900000 109.1900000 103.0000000 104.1000000 123227
2003-11-26 00:00:00 104.8000000 106.0000000 103.5000000 103.8900000 266345
2003-11-27 00:00:00 103.9000000 105.2000000 103.2000000 104.6800000 355376
2003-11-28 00:00:00 105.0600000 109.5000000 104.5100000 107.5000000 671678
2003-12-01 00:00:00 107.8000000 108.5000000 104.8000000 107.7900000 226661
2003-12-02 00:00:00 108.0000000 109.4500000 107.2000000 108.3000000 193922
2003-12-03 00:00:00 109.3000000 109.4800000 107.8000000 108.6000000 130155
2003-12-04 00:00:00 108.5400000 108.6900000 107.0400000 107.9900000 108022
2003-12-05 00:00:00 107.0000000 108.1900000 106.0000000 106.9000000 117493
2003-12-08 00:00:00 106.6000000 107.4900000 102.1500000 107.0900000 65589
2003-12-09 00:00:00 106.9900000 107.4900000 106.1400000 106.8600000 90899
2003-12-10 00:00:00 106.2300000 107.8900000 106.1100000 106.1300000 113574
2003-12-11 00:00:00 106.5000000 106.5000000 104.2500000 104.5000000 104906
2003-12-15 00:00:00 104.0000000 105.9700000 104.0000000 104.8300000 62481
2003-12-16 00:00:00 104.8300000 105.2500000 103.6500000 103.7000000 82334
2003-12-17 00:00:00 103.7000000 103.9500000 100.5100000 101.6400000 228926
2003-12-18 00:00:00 101.7000000 102.4900000 100.7000000 102.1900000 117918
2003-12-19 00:00:00 102.9400000 105.0000000 102.2200000 105.0000000 244352
2003-12-22 00:00:00 105.1500000 106.9500000 104.1500000 104.9000000 105842
2003-12-23 00:00:00 104.8800000 105.1900000 104.2100000 104.5100000 84183
2003-12-24 00:00:00 104.9800000 105.0000000 103.5200000 104.1000000 68650
2003-12-25 00:00:00 104.9000000 104.9000000 103.0000000 103.9900000 149248
2003-12-26 00:00:00 104.0000000 104.8500000 103.5000000 103.8000000 77126
2003-12-29 00:00:00 104.2000000 104.8500000 103.9000000 104.4000000 113140
2003-12-30 00:00:00 104.9500000 104.9500000 103.8000000 104.5000000 109098
2004-01-05 00:00:00 104.9000000 108.4900000 104.6500000 108.1000000 204823
2004-01-06 00:00:00 107.5000000 110.5000000 107.5000000 109.8200000 338852
2004-01-08 00:00:00 110.0000000 111.4500000 109.0200000 111.3000000 263035
2004-01-09 00:00:00 111.0000000 114.8900000 110.6000000 114.6000000 291550
2004-01-12 00:00:00 114.8600000 116.5000000 113.2000000 113.4100000 268087
2004-01-13 00:00:00 113.0800000 114.7700000 112.9900000 113.8900000 148666
2004-01-14 00:00:00 114.0000000 114.6900000 113.0100000 114.4000000 85680
2004-01-15 00:00:00 114.4500000 114.5800000 112.1000000 112.2800000 101946
2004-01-16 00:00:00 112.0000000 114.2500000 111.5000000 114.0000000 96137
2004-01-19 00:00:00 114.2900000 114.8700000 113.5300000 114.3400000 71710
2004-01-20 00:00:00 115.2400000 119.0000000 113.8000000 117.5000000 387087
2004-01-21 00:00:00 117.5200000 119.8700000 117.2300000 118.6300000 168796
2004-01-22 00:00:00 119.0000000 119.4900000 117.6100000 118.9700000 99283
2004-01-23 00:00:00 119.0000000 119.7000000 118.0100000 119.4000000 151225
2004-01-26 00:00:00 119.6500000 121.3500000 119.0000000 120.0000000 138535
2004-01-27 00:00:00 120.2000000 122.0000000 118.2500000 121.3000000 239339
2004-01-28 00:00:00 121.5000000 121.7300000 118.1000000 118.3500000 73729
2004-01-29 00:00:00 118.3600000 119.3000000 117.9000000 118.4000000 64777
2004-01-30 00:00:00 118.5000000 118.7000000 115.7300000 116.3900000 171644
2004-02-02 00:00:00 116.3900000 117.8900000 115.1500000 117.7000000 114447
2004-02-03 00:00:00 117.7000000 118.9000000 117.0500000 118.5000000 58590
2004-02-04 00:00:00 118.5000000 119.8400000 118.2000000 119.1000000 70164
2004-02-05 00:00:00 119.4000000 120.1000000 117.5500000 117.5500000 84514
2004-02-06 00:00:00 116.9400000 118.3500000 115.6000000 118.3500000 57224
2004-02-09 00:00:00 118.3500000 121.4100000 118.3500000 121.0000000 184355
2004-02-10 00:00:00 121.0000000 121.9800000 119.5000000 120.0000000 114966
2004-02-11 00:00:00 120.0000000 122.5000000 120.0000000 121.3000000 334985
2004-02-12 00:00:00 121.0000000 121.9900000 119.0000000 121.5700000 166407
2004-02-13 00:00:00 121.6200000 122.1900000 120.8300000 121.8200000 114261
2004-02-16 00:00:00 121.9100000 122.4900000 121.0700000 122.3500000 114543
2004-02-17 00:00:00 122.5000000 124.8700000 122.5000000 123.0900000 477097
2004-02-18 00:00:00 123.4700000 124.0000000 122.5300000 123.1000000 148466
2004-02-19 00:00:00 123.1000000 124.0400000 122.2500000 123.6000000 183052
2004-02-20 00:00:00 123.9900000 125.4900000 123.2100000 125.1800000 386649
2004-02-24 00:00:00 125.2200000 128.2200000 124.7900000 126.3000000 686430
2004-02-25 00:00:00 126.5000000 129.0000000 126.5000000 128.3800000 303868
2004-02-26 00:00:00 129.0000000 129.5000000 127.5000000 127.8000000 199795
2004-02-27 00:00:00 128.0000000 128.4500000 127.0700000 128.1000000 185080
2004-03-01 00:00:00 128.1000000 130.8000000 128.0000000 130.7000000 465626
2004-03-02 00:00:00 130.8000000 131.4800000 128.5000000 128.8000000 209485
2004-03-03 00:00:00 127.9000000 128.1000000 125.3500000 125.9700000 240662
2004-03-04 00:00:00 125.5000000 127.7700000 122.3000000 127.3200000 334402
2004-03-05 00:00:00 127.9000000 128.4900000 126.9300000 128.3700000 173569
2004-03-09 00:00:00 128.3200000 131.5000000 127.7600000 131.0700000 542223
2004-03-10 00:00:00 131.1000000 131.1000000 128.5000000 128.9700000 157645
2004-03-11 00:00:00 128.0000000 128.0000000 124.7100000 125.4600000 352065
2004-03-12 00:00:00 124.7500000 126.0800000 123.9500000 125.4000000 283255
2004-03-15 00:00:00 126.8500000 128.7900000 124.8200000 126.2200000 332001
2004-03-16 00:00:00 126.0000000 127.4400000 124.8000000 127.3500000 116611
2004-03-17 00:00:00 128.5000000 129.3500000 127.0000000 129.1500000 245674
2004-03-18 00:00:00 129.9400000 137.0000000 129.2000000 136.0100000 1496005
2004-03-19 00:00:00 136.0500000 142.9000000 135.1000000 142.7000000 2352827
2004-03-22 00:00:00 142.7500000 146.0000000 141.1100000 141.4000000 802078
2004-03-23 00:00:00 140.0200000 143.5000000 140.0200000 141.7000000 355271
2004-03-24 00:00:00 142.0000000 142.4300000 138.3000000 138.5500000 622727
2004-03-25 00:00:00 138.5500000 140.1800000 137.5500000 139.3500000 306888
2004-03-26 00:00:00 141.0000000 142.4000000 138.1000000 139.2000000 608678
2004-03-29 00:00:00 139.1200000 142.4700000 139.1200000 142.0000000 800052
2004-03-30 00:00:00 142.0500000 148.4800000 142.0500000 144.4000000 1385520
2004-03-31 00:00:00 144.5000000 145.3800000 144.0000000 144.4300000 367545
2004-04-01 00:00:00 145.0000000 145.0000000 143.2000000 144.3000000 396421
2004-04-02 00:00:00 144.3000000 148.2500000 144.0000000 147.7700000 788962
2004-04-05 00:00:00 147.4000000 156.0000000 147.4000000 154.8200000 1693530
2004-04-06 00:00:00 154.7900000 158.8900000 147.6500000 149.5100000 1119256
2004-04-07 00:00:00 150.0300000 155.9100000 148.9000000 155.2500000 614660
2004-04-08 00:00:00 155.2500000 157.3900000 154.8900000 157.0000000 372816
2004-04-09 00:00:00 157.0000000 160.8700000 156.9900000 160.2500000 365194
2004-04-12 00:00:00 160.0500000 163.8500000 160.0500000 161.0000000 442099
2004-04-13 00:00:00 160.5000000 161.9300000 155.1100000 156.8400000 523576
2004-04-14 00:00:00 156.8500000 157.0000000 152.5000000 153.5000000 333013
2004-04-15 00:00:00 153.4700000 155.2500000 149.5000000 154.3400000 186291
2004-04-16 00:00:00 154.4200000 154.9600000 150.0000000 151.7600000 176853
2004-04-19 00:00:00 153.1500000 153.1500000 147.0000000 151.0000000 217131
2004-04-20 00:00:00 150.5500000 153.4700000 150.0100000 153.4700000 158129
2004-04-21 00:00:00 152.4300000 154.9000000 147.7200000 150.4000000 471297
2004-04-22 00:00:00 145.2100000 153.3800000 145.2100000 149.0000000 288910
2004-04-23 00:00:00 149.1000000 151.7700000 146.0000000 148.9900000 221438
2004-04-26 00:00:00 148.0000000 150.2300000 147.0000000 148.0000000 166476
2004-04-27 00:00:00 148.8000000 152.7500000 147.1500000 152.7500000 167422
2004-04-28 00:00:00 152.6800000 156.4800000 150.0000000 150.9900000 319302
2004-04-29 00:00:00 150.0100000 150.0100000 135.8000000 140.0000000 499575
2004-04-30 00:00:00 140.0100000 144.6900000 139.0500000 140.5000000 351497
2004-05-05 00:00:00 139.0000000 141.2000000 137.0000000 139.5200000 102651
2004-05-06 00:00:00 141.0000000 141.0000000 137.0000000 138.4800000 79850
2004-05-07 00:00:00 137.1200000 137.1200000 132.5000000 134.1900000 116748
2004-05-11 00:00:00 132.0000000 132.0000000 120.5000000 128.9800000 232911
2004-05-12 00:00:00 129.7600000 142.3100000 129.7600000 142.3100000 213613
2004-05-13 00:00:00 142.3100000 147.8800000 138.9500000 145.0000000 382135
2004-05-14 00:00:00 144.9900000 145.0000000 139.8000000 141.3100000 117398
2004-05-17 00:00:00 141.5300000 143.6900000 139.1000000 143.0000000 153015
2004-05-18 00:00:00 143.8800000 145.5000000 142.1200000 144.6900000 200264
2004-05-19 00:00:00 144.9900000 145.9900000 142.3100000 143.9500000 290924
2004-05-20 00:00:00 144.5000000 149.0000000 143.0300000 148.5000000 312397
2004-05-21 00:00:00 147.4000000 149.4500000 147.1000000 148.3400000 149480
2004-05-24 00:00:00 147.5000000 148.5000000 146.7100000 147.1700000 76917
2004-05-25 00:00:00 147.6000000 147.9000000 144.2300000 145.2000000 99653
2004-05-26 00:00:00 146.0100000 146.8300000 144.1000000 146.0000000 129433
2004-05-27 00:00:00 145.0100000 146.9300000 143.0000000 143.7500000 80109
2004-05-28 00:00:00 143.2900000 143.3000000 139.7000000 140.1000000 121997
2004-05-31 00:00:00 140.0500000 141.0000000 137.0000000 140.0000000 51318
2004-06-01 00:00:00 140.9300000 140.9900000 130.0000000 139.0300000 95297
2004-06-02 00:00:00 138.0200000 143.0000000 137.1500000 142.3500000 111952
2004-06-03 00:00:00 142.9000000 145.0000000 139.2500000 144.5000000 153749
2004-06-04 00:00:00 144.5000000 144.9800000 140.1700000 141.7000000 93021
2004-06-07 00:00:00 141.9000000 144.3000000 140.2000000 144.2400000 29046
2004-06-08 00:00:00 143.0000000 144.5000000 142.8000000 144.0000000 35388
2004-06-09 00:00:00 143.0100000 144.4500000 143.0100000 143.4000000 39766
2004-06-10 00:00:00 142.0000000 143.9200000 141.0000000 142.7200000 70059
2004-06-11 00:00:00 142.7200000 142.7200000 138.5500000 139.1000000 52617
2004-06-15 00:00:00 139.1500000 139.1500000 134.6500000 136.2000000 165441
2004-06-16 00:00:00 135.5100000 136.9700000 133.6000000 136.5500000 40521
2004-06-17 00:00:00 136.9400000 143.6000000 135.8500000 143.6000000 122781
2004-06-18 00:00:00 143.6100000 144.0000000 132.3000000 141.9700000 164309
2004-06-21 00:00:00 141.1000000 144.3900000 141.1000000 142.9800000 154979
2004-06-22 00:00:00 141.5200000 142.5000000 141.0000000 141.9900000 30849
2004-06-23 00:00:00 142.4800000 142.4800000 141.0000000 141.0000000 37337
2004-06-24 00:00:00 141.0000000 141.9900000 140.0000000 141.4100000 55624
2004-06-25 00:00:00 140.6000000 142.0000000 136.0000000 142.0000000 97957
2004-06-28 00:00:00 141.9400000 141.9400000 137.2000000 137.2100000 33978
2004-06-29 00:00:00 137.0000000 141.0000000 137.0000000 138.6000000 65381
2004-06-30 00:00:00 138.0000000 139.4800000 136.2200000 139.2500000 32480
2004-07-01 00:00:00 139.0200000 140.9900000 135.0000000 136.4900000 81931
2004-07-02 00:00:00 135.5000000 136.9000000 132.2000000 136.0000000 90006
2004-07-05 00:00:00 135.1500000 135.1500000 132.0000000 134.1000000 77865
2004-07-06 00:00:00 134.9700000 136.7000000 132.8000000 133.3000000 69987
2004-07-07 00:00:00 133.3900000 135.5000000 131.5200000 134.2700000 87372
2004-07-08 00:00:00 134.9900000 134.9900000 133.0000000 133.9900000 24708
2004-07-09 00:00:00 132.1500000 133.5000000 132.0000000 132.9900000 9619
2004-07-12 00:00:00 134.8800000 134.8800000 132.0200000 134.0000000 33290
2004-07-13 00:00:00 134.0000000 136.7600000 133.2200000 136.4700000 57483
2004-07-14 00:00:00 136.8800000 137.9200000 135.0800000 137.8900000 37844
2004-07-15 00:00:00 137.4000000 144.4900000 137.3000000 144.1100000 371705
2004-07-16 00:00:00 144.0800000 146.4700000 141.8800000 145.7800000 277509
2004-07-19 00:00:00 146.0000000 148.9800000 145.0000000 147.9900000 161500
2004-07-20 00:00:00 148.1000000 148.5000000 142.2100000 144.4400000 120763
2004-07-21 00:00:00 143.1200000 145.0000000 141.8000000 143.0000000 66230
2004-07-22 00:00:00 143.0500000 143.0500000 138.5000000 140.8600000 68825
2004-07-23 00:00:00 140.9800000 141.7500000 140.5100000 141.1000000 17090
2004-07-26 00:00:00 140.1400000 142.5000000 138.0000000 139.8000000 56040
2004-07-27 00:00:00 138.0100000 139.0000000 136.0500000 137.8600000 91464
2004-07-28 00:00:00 137.5000000 137.9700000 130.0000000 132.0000000 124344
2004-07-29 00:00:00 131.0000000 134.9800000 131.0000000 131.9000000 127827
2004-07-30 00:00:00 133.0000000 133.7500000 131.6600000 133.7500000 47801
2004-08-02 00:00:00 132.6000000 135.0000000 127.5000000 128.4000000 115105
2004-08-03 00:00:00 128.4000000 130.7700000 126.0200000 129.9300000 65299
2004-08-04 00:00:00 127.0300000 130.6600000 127.0300000 130.5000000 19764
2004-08-05 00:00:00 130.9600000 133.0000000 128.0500000 129.9000000 47128
2004-08-06 00:00:00 129.0100000 130.4800000 127.7300000 129.2000000 35752
2004-08-09 00:00:00 130.4900000 130.9800000 128.7700000 129.0000000 30583
2004-08-10 00:00:00 129.0500000 129.8000000 128.0500000 128.9000000 10170
2004-08-11 00:00:00 128.1200000 129.7700000 127.3500000 127.9800000 18272
2004-08-12 00:00:00 129.0000000 129.4800000 125.0100000 128.7600000 25338
2004-08-13 00:00:00 128.5800000 133.0000000 126.0200000 131.0000000 125394
2004-08-16 00:00:00 130.8800000 131.9600000 129.5500000 130.9900000 35073
2004-08-17 00:00:00 130.9400000 131.6900000 128.4000000 129.9900000 44660
2004-08-18 00:00:00 128.5600000 131.9900000 127.0200000 127.7600000 76484
2004-08-19 00:00:00 127.5000000 129.8800000 126.7000000 128.5000000 34990
2004-08-20 00:00:00 128.4600000 129.7900000 128.1500000 129.0000000 16481
2004-08-23 00:00:00 129.3000000 129.9900000 128.5000000 129.0000000 10092
2004-08-24 00:00:00 129.4600000 129.9000000 128.6500000 129.0000000 30411
2004-08-25 00:00:00 128.5000000 129.4600000 127.0700000 129.0000000 25688
2004-08-26 00:00:00 129.8500000 134.0000000 128.8000000 131.8000000 131079
2004-08-27 00:00:00 132.4900000 134.0000000 131.0000000 133.9000000 62617
2004-08-30 00:00:00 133.9900000 133.9900000 132.0000000 133.3500000 45648
2004-08-31 00:00:00 132.1000000 136.2000000 132.1000000 135.7500000 50482
2004-09-01 00:00:00 135.0000000 135.5000000 134.0000000 135.5000000 26483
2004-09-02 00:00:00 137.9000000 137.9000000 134.4000000 135.5000000 82714
2004-09-03 00:00:00 135.4900000 138.3800000 134.2000000 138.3800000 66676
2004-09-06 00:00:00 138.9000000 138.9000000 137.0500000 138.2500000 31434
2004-09-07 00:00:00 138.4000000 138.9800000 137.5100000 138.1500000 99139
2004-09-08 00:00:00 138.3000000 138.5000000 137.0000000 137.4100000 87682
2004-09-09 00:00:00 137.6000000 139.0000000 137.0700000 138.7900000 66568
2004-09-10 00:00:00 138.9600000 140.3800000 138.1500000 138.6000000 84627
2004-09-13 00:00:00 139.7700000 140.1300000 138.4200000 138.8600000 29288
2004-09-14 00:00:00 138.9800000 144.0000000 138.5200000 142.6300000 139686
2004-09-15 00:00:00 142.6900000 144.3800000 141.0000000 142.6500000 121471
2004-09-16 00:00:00 142.5700000 143.2300000 141.0000000 141.7600000 138010
2004-09-17 00:00:00 141.0000000 142.0000000 140.5000000 141.9600000 105713
2004-09-20 00:00:00 141.0200000 142.9300000 140.6200000 142.3300000 63227
2004-09-21 00:00:00 141.9300000 143.1000000 140.3500000 143.0500000 133237
2004-09-22 00:00:00 141.4000000 143.4000000 138.7000000 140.9900000 180846
2004-09-23 00:00:00 141.1900000 141.5000000 139.7500000 141.0000000 101046
2004-09-24 00:00:00 140.1500000 142.2000000 140.1500000 141.6000000 77433
2004-09-27 00:00:00 141.4000000 142.0900000 141.0000000 141.6600000 49155
2004-09-28 00:00:00 141.8800000 148.9000000 141.4000000 147.9900000 457540
2004-09-29 00:00:00 148.0200000 148.9200000 146.1200000 147.7300000 154583
2004-09-30 00:00:00 147.8400000 149.4800000 146.0000000 148.0000000 104454
2004-10-01 00:00:00 148.0000000 151.0000000 146.6000000 149.7300000 129844
2004-10-04 00:00:00 149.7300000 150.9800000 149.1200000 149.1200000 109819
2004-10-05 00:00:00 149.0100000 149.9400000 148.0000000 148.3000000 76734
2004-10-06 00:00:00 148.5000000 150.0000000 146.5400000 149.8400000 203352
2004-10-07 00:00:00 149.8800000 153.5300000 149.8000000 152.6000000 452786
2004-10-08 00:00:00 152.9600000 153.0000000 149.9700000 152.4400000 124933
2004-10-11 00:00:00 152.0200000 155.3000000 149.9600000 155.0000000 325934
2004-10-12 00:00:00 155.5000000 156.0000000 146.0100000 147.0200000 323121
2004-10-13 00:00:00 147.0300000 149.2500000 145.0500000 148.5000000 195849
2004-10-14 00:00:00 148.9900000 149.4400000 147.7600000 148.8500000 78002
2004-10-15 00:00:00 147.4100000 149.7600000 147.4100000 148.8800000 29750
2004-10-18 00:00:00 149.0500000 151.4700000 149.0500000 151.2900000 80303
2004-10-19 00:00:00 151.7900000 153.0000000 150.0000000 151.7000000 313656
2004-10-20 00:00:00 151.7000000 152.2000000 145.1300000 146.5000000 185550
2004-10-21 00:00:00 146.7400000 148.2000000 146.0000000 148.0000000 162209
2004-10-22 00:00:00 150.1100000 150.1100000 147.8400000 149.3700000 61760
2004-10-25 00:00:00 149.9000000 149.9500000 146.6000000 147.8400000 112307
2004-10-26 00:00:00 147.9000000 149.0100000 146.1000000 149.0100000 69838
2004-10-27 00:00:00 148.9900000 151.7000000 148.8000000 151.5000000 278344
2004-10-28 00:00:00 151.7100000 151.8800000 147.1700000 149.2500000 103088
2004-10-29 00:00:00 149.7000000 155.4300000 148.3300000 154.9600000 236494
2004-11-01 00:00:00 155.0000000 155.0000000 152.0400000 152.7000000 102803
2004-11-02 00:00:00 151.2500000 152.7500000 149.5600000 151.3800000 126652
2004-11-03 00:00:00 151.4000000 152.5000000 150.0000000 150.5000000 103135
2004-11-04 00:00:00 150.1400000 151.9700000 148.6700000 151.5100000 142646
2004-11-05 00:00:00 151.7200000 155.0800000 151.7200000 155.0800000 474624
2004-11-09 00:00:00 155.0000000 157.8900000 154.0200000 157.0000000 269377
2004-11-10 00:00:00 156.0500000 156.9900000 154.1500000 155.6000000 135729
2004-11-11 00:00:00 155.0500000 158.5000000 154.2200000 155.0300000 355826
2004-11-12 00:00:00 155.2100000 156.0000000 154.9600000 155.1100000 44403
2004-11-15 00:00:00 155.1500000 157.3000000 155.1000000 156.2600000 63791
2004-11-16 00:00:00 156.9600000 157.5000000 154.0000000 156.2000000 119384
2004-11-17 00:00:00 155.0500000 156.8500000 154.5000000 156.0000000 106534
2004-11-18 00:00:00 155.7800000 159.8600000 154.7000000 158.7400000 320231
2004-11-19 00:00:00 158.7400000 159.5000000 155.2000000 156.1200000 178898
2004-11-22 00:00:00 156.1200000 156.4800000 155.1000000 155.4100000 48326
2004-11-23 00:00:00 155.0500000 155.0500000 151.8000000 152.3900000 121426
2004-11-24 00:00:00 152.3900000 153.5000000 148.5100000 150.0000000 172826
2004-11-25 00:00:00 149.8300000 150.9900000 146.2100000 147.9100000 106858
2004-11-26 00:00:00 147.9600000 149.4800000 147.1100000 147.8000000 60502
2004-11-29 00:00:00 148.1200000 149.7500000 147.4000000 147.8400000 55335
2004-11-30 00:00:00 147.0700000 149.4600000 147.0700000 149.0000000 31295
2004-12-01 00:00:00 150.7900000 150.7900000 144.2700000 145.4700000 103263
2004-12-02 00:00:00 145.0100000 146.0000000 142.5000000 143.5000000 176473
2004-12-03 00:00:00 143.5000000 146.0000000 138.8000000 140.4000000 269095
2004-12-06 00:00:00 140.3300000 140.4000000 138.1100000 139.0000000 80420
2004-12-07 00:00:00 139.1000000 144.0000000 139.0000000 144.0000000 362472
2004-12-08 00:00:00 144.4000000 145.8500000 135.8500000 139.5000000 333193
2004-12-09 00:00:00 139.4500000 142.1000000 132.0000000 133.9400000 144758
2004-12-10 00:00:00 132.6000000 136.9000000 127.5000000 130.7300000 138937
2004-12-14 00:00:00 130.8800000 137.9600000 130.4000000 136.6500000 118507
2004-12-15 00:00:00 136.9800000 137.9800000 135.0000000 137.9800000 137230
2004-12-16 00:00:00 135.5500000 140.9900000 135.5500000 138.7800000 152245
2004-12-17 00:00:00 136.0400000 138.9700000 133.0000000 134.6700000 96496
2004-12-20 00:00:00 134.0200000 135.3300000 131.5200000 135.2000000 83637
2004-12-21 00:00:00 135.2000000 138.9900000 134.0000000 138.3500000 429862
2004-12-22 00:00:00 138.4000000 138.9700000 135.6000000 136.7400000 87887
2004-12-23 00:00:00 136.0100000 139.0000000 135.1100000 138.0000000 66268
2004-12-24 00:00:00 139.1500000 141.0000000 136.6000000 140.4400000 145399
2004-12-27 00:00:00 133.2500000 141.0000000 133.2500000 140.5000000 44767
2004-12-28 00:00:00 140.5000000 140.7400000 138.1700000 138.9300000 77288
2004-12-29 00:00:00 138.5000000 138.9700000 135.8100000 138.7000000 229959
2004-12-30 00:00:00 138.6800000 139.5000000 137.2800000 139.5000000 209482
2005-01-11 00:00:00 139.2900000 142.0000000 138.1700000 140.4000000 180343
2005-01-12 00:00:00 140.0000000 140.9500000 139.0300000 139.6400000 28860
2005-01-13 00:00:00 141.8500000 141.8500000 139.2000000 139.3000000 30256
2005-01-14 00:00:00 139.2900000 139.8500000 139.0000000 139.4400000 29134
2005-01-17 00:00:00 139.9000000 139.9000000 136.6700000 137.0000000 98219
2005-01-18 00:00:00 136.6000000 137.4800000 135.0000000 136.7700000 91606
2005-01-19 00:00:00 136.9000000 138.4000000 136.1000000 137.3000000 42517
2005-01-20 00:00:00 138.0000000 138.0000000 135.1000000 135.8900000 86712
2005-01-21 00:00:00 135.6000000 136.8000000 134.2200000 135.9900000 79233
2005-01-24 00:00:00 135.9800000 138.3500000 135.9800000 138.3200000 71698
2005-01-25 00:00:00 138.5000000 141.8500000 138.5000000 140.9800000 200445
2005-01-26 00:00:00 140.5000000 141.6900000 139.4000000 140.5000000 117784
2005-01-27 00:00:00 140.0000000 141.3000000 139.5100000 140.9000000 60230
2005-01-28 00:00:00 140.6000000 146.0000000 140.0500000 145.9600000 155990
2005-01-31 00:00:00 145.5000000 149.7700000 144.2500000 148.5100000 387503
2005-02-01 00:00:00 148.5300000 151.9900000 148.5300000 151.9900000 330200
2005-02-02 00:00:00 151.0200000 152.9900000 151.0200000 151.8900000 174071
2005-02-03 00:00:00 151.3000000 153.0000000 150.1500000 152.1200000 247401
2005-02-04 00:00:00 152.4800000 152.8400000 151.0100000 152.5000000 101531
2005-02-07 00:00:00 152.5000000 154.0500000 152.0100000 153.3800000 395094
2005-02-08 00:00:00 152.5000000 154.9000000 152.0500000 154.6000000 129598
2005-02-09 00:00:00 155.0000000 156.0000000 154.2500000 154.8800000 348555
2005-02-10 00:00:00 154.5100000 155.2500000 151.0000000 154.5000000 136996
2005-02-11 00:00:00 154.5000000 155.3000000 152.7700000 154.0000000 91263
2005-02-14 00:00:00 154.0000000 157.3000000 154.0000000 156.1000000 294207
2005-02-15 00:00:00 156.4500000 157.4000000 156.0000000 157.2900000 160536
2005-02-16 00:00:00 157.4800000 158.2500000 156.5500000 157.8500000 165431
2005-02-17 00:00:00 157.8500000 161.0000000 157.6500000 161.0000000 427866
2005-02-18 00:00:00 160.5000000 164.9000000 160.1000000 162.0000000 337431
2005-02-21 00:00:00 162.0000000 163.8000000 161.5200000 163.5400000 266280
2005-02-22 00:00:00 163.5700000 164.4900000 162.4000000 164.2400000 251716
2005-02-24 00:00:00 164.7000000 167.7800000 164.2700000 167.6500000 259021
2005-02-25 00:00:00 168.4900000 169.8000000 165.0000000 169.0100000 504139
2005-02-28 00:00:00 169.0200000 170.5000000 168.7400000 170.0000000 271591
2005-03-01 00:00:00 169.7600000 171.3500000 166.3000000 167.6500000 294138
2005-03-02 00:00:00 167.6500000 169.2000000 164.1900000 165.1100000 237975
2005-03-03 00:00:00 167.0000000 167.4500000 165.0200000 167.0000000 163888
2005-03-04 00:00:00 167.9000000 170.9000000 166.5000000 170.9000000 278968
2005-03-05 00:00:00 170.5000000 170.9500000 169.5200000 169.7700000 80022
2005-03-09 00:00:00 170.0000000 170.8800000 168.0000000 168.5800000 147974
2005-03-10 00:00:00 168.3000000 168.5700000 164.2000000 165.6300000 231776
2005-03-11 00:00:00 165.1000000 166.0800000 160.1200000 165.2400000 348731
2005-03-14 00:00:00 165.2400000 166.0000000 163.1300000 165.0000000 166560
2005-03-15 00:00:00 164.1200000 166.0000000 163.8300000 165.0000000 116307
2005-03-16 00:00:00 165.0000000 165.0000000 160.6600000 161.9000000 240675
2005-03-17 00:00:00 160.5500000 165.0000000 160.5500000 164.6900000 94951
2005-03-18 00:00:00 164.8000000 167.3000000 163.0300000 164.9900000 160789
2005-03-21 00:00:00 162.5000000 165.3500000 162.0600000 163.0500000 89122
2005-03-22 00:00:00 162.7100000 166.9200000 162.7100000 166.5000000 131302
2005-03-23 00:00:00 164.0000000 165.5000000 161.4000000 164.6400000 165532
2005-03-24 00:00:00 164.8900000 167.1000000 162.8200000 166.5700000 147840
2005-03-25 00:00:00 167.0000000 168.0000000 165.7300000 166.1800000 104657
2005-03-28 00:00:00 166.1100000 167.4800000 165.1500000 167.2000000 75888
2005-03-29 00:00:00 167.1100000 167.9900000 165.6600000 167.3900000 97035
2005-03-30 00:00:00 166.2100000 167.0000000 164.3600000 165.9000000 74052
2005-03-31 00:00:00 165.1400000 170.4500000 164.5100000 169.7500000 169096
2005-04-01 00:00:00 170.0000000 173.8700000 169.0000000 172.5000000 508703
2005-04-04 00:00:00 172.5000000 174.8000000 172.0000000 173.6000000 370632
2005-04-05 00:00:00 173.5000000 174.9500000 167.5000000 174.0100000 254030
2005-04-06 00:00:00 174.0100000 175.4900000 173.2600000 175.3000000 241297
2005-04-07 00:00:00 175.3000000 176.8600000 173.5500000 176.2500000 270071
2005-04-08 00:00:00 175.5500000 177.7700000 174.0000000 176.0000000 113503
2005-04-11 00:00:00 175.8300000 177.4300000 169.4000000 173.0000000 384149
2005-04-12 00:00:00 172.8500000 174.3900000 171.3000000 174.0200000 150964
2005-04-13 00:00:00 174.8900000 180.4800000 174.0000000 179.7000000 342286
2005-04-14 00:00:00 179.0000000 179.9000000 176.0300000 178.6400000 206591
2005-04-15 00:00:00 176.1500000 179.0000000 176.1500000 178.1000000 207635
2005-04-18 00:00:00 177.0100000 177.1000000 172.0200000 173.0000000 223820
2005-04-19 00:00:00 172.5200000 176.2500000 172.5200000 175.9500000 168402
2005-04-20 00:00:00 175.0000000 177.5000000 174.5000000 175.8000000 115918
2005-04-21 00:00:00 175.1500000 177.0000000 174.4000000 176.1400000 76812
2005-04-22 00:00:00 176.1600000 178.2000000 175.4000000 177.9500000 126822
2005-04-25 00:00:00 177.9900000 180.0000000 176.5200000 177.6000000 146440
2005-04-26 00:00:00 178.4000000 178.5000000 176.8500000 178.2500000 114192
2005-04-27 00:00:00 177.5000000 178.5000000 176.5100000 178.0000000 144877
2005-04-28 00:00:00 178.5000000 179.1000000 177.5100000 179.0000000 182532
2005-04-29 00:00:00 178.9000000 179.9000000 177.0000000 178.0000000 306681
2005-05-03 00:00:00 178.8000000 180.6200000 177.9000000 180.3700000 154264
2005-05-04 00:00:00 180.5000000 184.9900000 180.1200000 183.1100000 283430
2005-05-05 00:00:00 184.8700000 184.8800000 183.5000000 184.6000000 297653
2005-05-06 00:00:00 184.5500000 185.7500000 181.0100000 182.0100000 305638
2005-05-11 00:00:00 180.0000000 180.0000000 172.0000000 178.9000000 185603
2005-05-12 00:00:00 180.0000000 180.0000000 178.4000000 178.8100000 158594
2005-05-13 00:00:00 178.0200000 181.3000000 178.0100000 180.5300000 151963
2005-05-14 00:00:00 180.4100000 181.2000000 179.0600000 179.4000000 10458
2005-05-16 00:00:00 179.1000000 179.7600000 178.0000000 178.7500000 385018
2005-05-17 00:00:00 173.3500000 183.0000000 173.3500000 181.7000000 174021
2005-05-18 00:00:00 181.9700000 183.0000000 180.2800000 181.5900000 41574
2005-05-19 00:00:00 181.5900000 182.0000000 180.5000000 181.1000000 24702
2005-05-20 00:00:00 180.5200000 180.6000000 179.3200000 179.6200000 45345
2005-05-23 00:00:00 180.0500000 180.8400000 179.0000000 180.7800000 146829
2005-05-24 00:00:00 180.9900000 182.9700000 179.9100000 182.8700000 73677
2005-05-25 00:00:00 182.8700000 182.9800000 181.0600000 181.6000000 36142
2005-05-26 00:00:00 181.0700000 182.5000000 180.3300000 181.0100000 45636
2005-05-27 00:00:00 185.5400000 185.5400000 179.5200000 180.3600000 64680
2005-05-30 00:00:00 179.9600000 180.9400000 178.0000000 180.1700000 49798
2005-05-31 00:00:00 180.1700000 183.7000000 179.7600000 183.6900000 159709
2005-06-01 00:00:00 183.5000000 184.1900000 181.0000000 182.8000000 107981
2005-06-02 00:00:00 182.8000000 183.4800000 182.1000000 182.4900000 28447
2005-06-03 00:00:00 182.0000000 183.0000000 181.5100000 182.0000000 51433
2005-06-06 00:00:00 182.0000000 182.1700000 181.0100000 181.8900000 29868
2005-06-07 00:00:00 181.8900000 182.0000000 180.0000000 180.8000000 69103
2005-06-08 00:00:00 181.0000000 194.8500000 181.0000000 192.0000000 778440
2005-06-09 00:00:00 192.0000000 193.6000000 190.0000000 191.8000000 213097
2005-06-10 00:00:00 192.9000000 193.0000000 191.2200000 191.5000000 66566
2005-06-14 00:00:00 191.5000000 192.4900000 190.9100000 191.4900000 63448
2005-06-15 00:00:00 191.0300000 191.9800000 190.2600000 191.5000000 52560
2005-06-16 00:00:00 191.4800000 192.9500000 190.5500000 192.4800000 127012
2005-06-17 00:00:00 192.4400000 199.0000000 190.9100000 197.3900000 1210131
2005-06-20 00:00:00 197.3900000 197.9000000 196.4200000 196.5400000 75128
2005-06-21 00:00:00 196.5000000 198.9900000 195.3000000 196.5000000 521520
2005-06-22 00:00:00 195.4000000 202.9400000 195.4000000 202.6000000 590665
2005-06-23 00:00:00 205.5000000 222.7400000 201.0100000 221.8900000 1214584
2005-06-24 00:00:00 222.7000000 241.2500000 219.5500000 226.1500000 1400452
2005-06-27 00:00:00 226.1500000 233.0900000 225.5900000 229.0000000 350579
2005-06-28 00:00:00 229.0000000 232.0000000 225.4500000 228.3500000 296840
2005-06-29 00:00:00 228.3500000 234.9800000 227.6000000 232.8800000 403846
2005-06-30 00:00:00 236.0000000 237.9900000 233.1500000 235.0000000 333331
2005-07-01 00:00:00 229.5000000 241.9500000 229.5000000 239.8000000 355736
2005-07-04 00:00:00 240.8600000 243.8800000 238.6700000 239.0000000 266383
2005-07-05 00:00:00 239.1000000 240.6700000 234.0200000 239.2900000 241144
2005-07-06 00:00:00 239.1000000 252.7000000 238.2900000 247.1100000 1684474
2005-07-07 00:00:00 247.7000000 252.0000000 235.0100000 246.0000000 628310
2005-07-08 00:00:00 245.0000000 251.4700000 245.0000000 249.1000000 320519
2005-07-11 00:00:00 250.2000000 253.5000000 247.1100000 249.4500000 557563
2005-07-12 00:00:00 249.5000000 250.8000000 245.0100000 247.1600000 316403
2005-07-13 00:00:00 247.0000000 256.8500000 246.3100000 256.0100000 509387
2005-07-14 00:00:00 256.5000000 261.3900000 253.2200000 254.4500000 323965
2005-07-15 00:00:00 254.4500000 254.7500000 250.3100000 253.5500000 213801
2005-07-18 00:00:00 253.5000000 256.1000000 251.5100000 252.7900000 100926
2005-07-19 00:00:00 253.9000000 287.0000000 252.8400000 279.8500000 1713597
2005-07-20 00:00:00 281.3100000 289.6600000 279.0000000 280.0200000 793754
2005-07-21 00:00:00 280.3700000 294.0000000 280.0000000 289.0000000 1302048
2005-07-22 00:00:00 290.5000000 324.8900000 287.9000000 320.0000000 2319380
2005-07-25 00:00:00 322.7500000 368.0000000 320.0000000 335.0000000 2913845
2005-07-26 00:00:00 336.0000000 340.0000000 301.0100000 309.9900000 1878323
2005-07-27 00:00:00 313.0000000 318.8000000 301.2500000 311.5000000 1335587
2005-07-28 00:00:00 316.9700000 318.2700000 303.8600000 305.0100000 944521
2005-07-29 00:00:00 306.0000000 309.9900000 287.7100000 288.8700000 2000273
2005-08-01 00:00:00 288.0100000 293.9800000 275.0100000 291.0000000 1011674
2005-08-02 00:00:00 293.0000000 299.5000000 291.5100000 293.4000000 993057
2005-08-03 00:00:00 293.5600000 297.1400000 277.0000000 278.2000000 819008
2005-08-04 00:00:00 279.4900000 308.8000000 275.1400000 306.9900000 2640411
2005-08-05 00:00:00 308.0000000 317.5900000 306.0300000 309.0000000 1268559
2005-08-08 00:00:00 316.2500000 316.2500000 302.2200000 312.0000000 992367
2005-08-09 00:00:00 313.0000000 314.0000000 303.0200000 303.4000000 639464
2005-08-10 00:00:00 303.4000000 311.9500000 303.4000000 311.7500000 746795
2005-08-11 00:00:00 312.0000000 314.0000000 305.6000000 306.4400000 548013
2005-08-12 00:00:00 306.4800000 309.4400000 303.1000000 305.2100000 271545
2005-08-15 00:00:00 307.7500000 311.0000000 304.5700000 310.6000000 256089
2005-08-16 00:00:00 311.3800000 336.0000000 309.0000000 329.0000000 1704207
2005-08-17 00:00:00 329.9900000 353.7300000 326.0000000 353.4900000 1858431
2005-08-18 00:00:00 352.0100000 365.0000000 346.4100000 354.8200000 2038423
2005-08-19 00:00:00 353.5600000 372.0000000 348.1000000 367.0100000 2027503
2005-08-22 00:00:00 370.0100000 404.9000000 369.9900000 390.0100000 6125408
2005-08-23 00:00:00 392.2500000 401.9000000 391.1400000 392.5100000 1840989
2005-08-24 00:00:00 396.0000000 397.4300000 391.0200000 395.0000000 1504616
2005-08-25 00:00:00 395.9500000 400.7000000 394.1000000 396.9000000 548651
2005-08-26 00:00:00 401.7800000 401.7800000 375.0100000 378.5100000 1530708
2005-08-29 00:00:00 380.0000000 385.7700000 376.2000000 382.7500000 817051
2005-08-30 00:00:00 383.9500000 396.7000000 380.5100000 383.9900000 1325868
2005-08-31 00:00:00 384.0000000 389.0000000 357.0000000 383.5000000 1911200
2005-09-01 00:00:00 387.2500000 393.9900000 377.0100000 384.3900000 1720270
2005-09-02 00:00:00 384.9500000 397.7300000 380.5000000 388.3300000 1220971
2005-09-05 00:00:00 390.0000000 391.8900000 385.5000000 386.0000000 349788
2005-09-06 00:00:00 385.0000000 385.5000000 368.0000000 370.0000000 787617
2005-09-07 00:00:00 370.0000000 372.9900000 333.0000000 361.5000000 1874125
2005-09-08 00:00:00 361.9400000 382.6000000 358.4000000 381.8800000 1772788
2005-09-09 00:00:00 384.0000000 390.0000000 378.3300000 382.5000000 1352768
2005-09-12 00:00:00 384.7500000 388.0000000 373.5200000 376.6000000 663459
2005-09-13 00:00:00 376.7900000 384.5600000 368.5500000 374.0000000 796170
2005-09-14 00:00:00 374.0000000 375.0000000 368.7100000 374.2000000 477463
2005-09-15 00:00:00 376.9100000 376.9100000 371.0300000 373.0000000 277824
2005-09-16 00:00:00 373.0000000 386.7900000 370.5000000 379.8800000 939066
2005-09-19 00:00:00 383.7500000 389.1500000 380.0700000 383.3300000 654752
2005-09-20 00:00:00 385.1200000 401.9100000 384.0000000 396.9100000 1953372
2005-09-21 00:00:00 397.1500000 401.0100000 392.9800000 397.7900000 607043
2005-09-22 00:00:00 399.5000000 405.0000000 389.1400000 391.5000000 588002
2005-09-23 00:00:00 388.9500000 394.7500000 385.0000000 390.4000000 295541
2005-09-26 00:00:00 389.5000000 389.8900000 382.0000000 387.2000000 160034
2005-09-27 00:00:00 389.0100000 394.5000000 389.0100000 393.0000000 223226
2005-09-28 00:00:00 393.0400000 396.0500000 386.5000000 394.0000000 436097
2005-09-29 00:00:00 394.2700000 397.0000000 385.5600000 390.0000000 356670
2005-09-30 00:00:00 378.2800000 395.0000000 378.2800000 391.5000000 508558
2005-10-03 00:00:00 391.2500000 393.9800000 388.1000000 393.0000000 267317
2005-10-04 00:00:00 399.5000000 399.5000000 383.0000000 392.0100000 488489
2005-10-05 00:00:00 392.0000000 392.0000000 384.0000000 387.0000000 236840
2005-10-06 00:00:00 383.0000000 383.0000000 345.1000000 354.3600000 864965
2005-10-07 00:00:00 352.6600000 361.4000000 331.0400000 347.8900000 742386
2005-10-10 00:00:00 350.0000000 374.8600000 348.0000000 374.8600000 681384
2005-10-11 00:00:00 376.0000000 383.9800000 368.1200000 380.0100000 520812
2005-10-12 00:00:00 383.4800000 386.1000000 355.0000000 361.5000000 480414
2005-10-13 00:00:00 356.5000000 361.0000000 341.2500000 349.2100000 464305
2005-10-14 00:00:00 349.0000000 351.5000000 336.2500000 342.5000000 300439
2005-10-17 00:00:00 352.9600000 352.9600000 335.0000000 345.7900000 371996
2005-10-18 00:00:00 348.0000000 348.5000000 342.0000000 343.0000000 150100
2005-10-19 00:00:00 340.0000000 340.0000000 326.1000000 330.2000000 294162
2005-10-20 00:00:00 334.0300000 336.5000000 330.3500000 331.3000000 134620
2005-10-21 00:00:00 324.2500000 336.3600000 321.0400000 335.8000000 282341
2005-10-24 00:00:00 336.6000000 349.2500000 330.0000000 344.0000000 336588
2005-10-25 00:00:00 346.0300000 352.0000000 336.2500000 339.1000000 243329
2005-10-26 00:00:00 345.0000000 360.0000000 341.0900000 359.9900000 368918
2005-10-27 00:00:00 359.0000000 371.0000000 345.0100000 347.1000000 790918
2005-10-28 00:00:00 347.0400000 360.0000000 341.0000000 355.5000000 468746
2005-10-31 00:00:00 360.5000000 365.9800000 355.6000000 363.4900000 474575
2005-11-01 00:00:00 364.0000000 365.8500000 356.2400000 360.5500000 454950
2005-11-02 00:00:00 362.0800000 394.4100000 361.6500000 393.0000000 1003537
2005-11-03 00:00:00 394.0000000 396.4300000 389.0100000 390.0000000 632654
2005-11-07 00:00:00 390.0000000 405.8500000 385.2300000 399.1200000 1179438
2005-11-08 00:00:00 397.0000000 398.9500000 390.3000000 394.3000000 462950
2005-11-09 00:00:00 395.0000000 398.6000000 393.9100000 394.5000000 439417
2005-11-10 00:00:00 405.6200000 405.6200000 390.0000000 394.5500000 1293780
2005-11-11 00:00:00 394.0000000 399.9700000 392.0000000 399.4900000 553789
2005-11-14 00:00:00 400.5000000 414.0000000 399.7000000 412.0000000 2015023
2005-11-15 00:00:00 414.8800000 433.0000000 412.0100000 426.1000000 1907109
2005-11-16 00:00:00 426.1000000 434.5100000 418.5000000 427.1000000 1296428
2005-11-17 00:00:00 430.0000000 445.0000000 429.0000000 444.5300000 1340237
2005-11-18 00:00:00 444.5300000 447.4500000 437.0100000 439.6700000 552614
2005-11-21 00:00:00 442.4500000 465.0000000 440.0400000 456.8000000 1238904
2005-11-22 00:00:00 459.8800000 461.9900000 446.0000000 454.5000000 1016028
2005-11-23 00:00:00 455.0000000 458.0000000 450.0100000 452.0000000 364576
2005-11-24 00:00:00 451.0000000 458.4000000 450.1100000 456.9000000 650232
2005-11-25 00:00:00 457.9000000 460.0000000 453.1000000 458.5100000 368210
2005-11-28 00:00:00 459.9900000 469.8000000 458.6100000 460.0000000 1514554
2005-11-29 00:00:00 458.0000000 464.1800000 453.0000000 461.7000000 436317
2005-11-30 00:00:00 460.9900000 477.9600000 458.0000000 476.8000000 1424018
2005-12-01 00:00:00 477.0000000 496.0000000 476.9000000 495.4700000 1107147
2005-12-02 00:00:00 500.0000000 507.6500000 495.5000000 503.0100000 891340
2005-12-05 00:00:00 503.5000000 510.1800000 502.9800000 507.2000000 486145
2005-12-06 00:00:00 508.0000000 509.6800000 497.4900000 500.3000000 581342
2005-12-07 00:00:00 500.0000000 507.6000000 499.0100000 506.3000000 592514
2005-12-08 00:00:00 504.5500000 507.3000000 493.0100000 499.8900000 787005
2005-12-09 00:00:00 503.0000000 505.0000000 502.0000000 502.1100000 250791
2005-12-12 00:00:00 502.8000000 522.3000000 502.8000000 522.0000000 1405522
2005-12-13 00:00:00 525.3000000 528.8500000 517.0000000 523.7800000 669113
2005-12-14 00:00:00 523.0000000 535.1800000 519.0100000 533.8000000 1299410
2005-12-15 00:00:00 535.0000000 559.8600000 533.0000000 546.9800000 2294175
2005-12-16 00:00:00 546.9700000 553.8800000 545.0000000 553.5100000 554117
2005-12-19 00:00:00 552.8500000 555.5500000 549.7200000 555.2000000 476196
2005-12-20 00:00:00 555.0000000 571.9500000 548.0000000 570.5500000 1400823
2005-12-21 00:00:00 572.3500000 594.7000000 571.0000000 594.5000000 2046008
2005-12-22 00:00:00 596.0000000 650.0000000 595.1000000 648.9900000 4545438
2005-12-23 00:00:00 650.0000000 681.7900000 595.0000000 618.1500000 6306151
2005-12-26 00:00:00 620.0000000 659.8500000 617.0000000 659.8500000 2712463
2005-12-27 00:00:00 662.9900000 671.9900000 651.6600000 657.0000000 2687059
2005-12-28 00:00:00 657.0000000 657.0000000 622.5500000 637.0000000 2146661
2005-12-29 00:00:00 639.1100000 655.0700000 638.5000000 648.0000000 1725155
2005-12-30 00:00:00 648.5000000 653.0000000 635.2600000 639.2200000 442386
2006-01-10 00:00:00 658.8000000 739.2000000 652.0100000 728.4200000 4500205
2006-01-11 00:00:00 728.4200000 861.9000000 723.0000000 814.0000000 8977421
2006-01-12 00:00:00 824.8800000 867.0000000 824.0000000 843.0000000 5455610
2006-01-13 00:00:00 848.0000000 859.0300000 795.2200000 829.9500000 3356029
2006-01-16 00:00:00 832.0000000 839.7400000 810.0000000 812.0000000 1659155
2006-01-17 00:00:00 821.0000000 826.0000000 771.4000000 777.0000000 2441388
2006-01-18 00:00:00 768.0000000 768.0000000 712.0000000 726.0000000 3159270
2006-01-19 00:00:00 715.0000000 820.0000000 692.1100000 818.5300000 4344834
2006-01-20 00:00:00 822.9500000 839.0000000 755.9800000 788.0200000 4405257
2006-01-23 00:00:00 785.0000000 794.9000000 747.8200000 762.0000000 1968352
2006-01-24 00:00:00 770.0700000 808.9400000 766.0100000 805.0000000 3284023
2006-01-25 00:00:00 810.0000000 814.4000000 790.1000000 796.7000000 2302836
2006-01-26 00:00:00 798.5100000 799.0000000 771.0000000 773.0000000 1040576
2006-01-27 00:00:00 780.0000000 798.8900000 767.0000000 792.0000000 1705950
2006-01-30 00:00:00 792.0000000 797.9000000 739.5400000 753.7000000 1939095
2006-01-31 00:00:00 756.0000000 810.0000000 735.0000000 764.8600000 4925253
2006-02-01 00:00:00 765.1000000 783.0000000 745.5000000 775.0000000 1688170
2006-02-02 00:00:00 777.0000000 781.8600000 760.0000000 770.0000000 857463
2006-02-03 00:00:00 758.0000000 762.0000000 740.0000000 747.0000000 1235918
2006-02-06 00:00:00 750.0000000 767.3000000 744.0000000 762.3300000 861928
2006-02-07 00:00:00 760.1100000 761.9500000 751.0700000 753.0000000 729221
2006-02-08 00:00:00 742.0000000 759.5000000 731.1000000 758.0200000 1184897
2006-02-09 00:00:00 759.8600000 800.0000000 758.5400000 800.0000000 3171937
2006-02-10 00:00:00 806.1300000 809.8900000 775.1000000 780.0000000 1773686
2006-02-13 00:00:00 776.9700000 792.0000000 764.1400000 772.0000000 1110620
2006-02-14 00:00:00 768.0000000 798.9500000 767.1000000 781.5000000 1305235
2006-02-15 00:00:00 787.0000000 790.0000000 770.0100000 776.8000000 706322
2006-02-16 00:00:00 780.1000000 792.2000000 775.0100000 782.1000000 937437
2006-02-17 00:00:00 785.1800000 794.8000000 783.5500000 792.0000000 867137
2006-02-20 00:00:00 796.9000000 807.0000000 793.0000000 794.9900000 849567
2006-02-21 00:00:00 799.9000000 802.0000000 778.0000000 780.2200000 891495
2006-02-22 00:00:00 780.0000000 785.2000000 775.0000000 782.5700000 602014
2006-02-26 00:00:00 786.1100000 795.0000000 782.2100000 787.0000000 890969
2006-02-27 00:00:00 790.0000000 795.0000000 779.0800000 782.7000000 638201
2006-02-28 00:00:00 780.0000000 823.8800000 752.0000000 768.0000000 3694342
2006-03-01 00:00:00 769.9000000 780.9900000 746.0000000 765.0000000 1270287
2006-03-02 00:00:00 774.9400000 775.3000000 750.2000000 760.7000000 391881
2006-03-03 00:00:00 763.0000000 774.3300000 760.0000000 768.2000000 308963
2006-03-06 00:00:00 771.0100000 792.2000000 765.6100000 768.5000000 1126380
2006-03-07 00:00:00 765.5500000 767.0000000 712.0100000 724.9800000 864182
2006-03-09 00:00:00 713.0000000 714.8700000 678.9700000 699.2900000 1426271
2006-03-10 00:00:00 700.0000000 704.9700000 680.5000000 694.0000000 655492
2006-03-13 00:00:00 699.8900000 728.0000000 698.0100000 725.9200000 930402
2006-03-14 00:00:00 734.0000000 746.0000000 689.0100000 700.5000000 1591752
2006-03-15 00:00:00 713.1100000 717.0000000 690.0000000 702.9900000 1018689
2006-03-16 00:00:00 704.9900000 726.0000000 695.0200000 718.0000000 984710
2006-03-17 00:00:00 723.0000000 738.1900000 712.9000000 718.5000000 1266985
2006-03-20 00:00:00 720.1200000 734.0000000 704.0000000 710.5000000 957299
2006-03-21 00:00:00 706.0000000 724.4500000 701.6200000 709.3600000 857507
2006-03-22 00:00:00 708.9500000 715.8600000 703.0000000 715.5000000 363231
2006-03-23 00:00:00 716.9900000 732.0000000 705.0000000 714.0000000 1730631
2006-03-24 00:00:00 716.0100000 720.7800000 705.7000000 712.8300000 810193
2006-03-27 00:00:00 715.0000000 721.5700000 710.0000000 715.0000000 464094
2006-03-28 00:00:00 715.0200000 722.9900000 708.1200000 711.9900000 685871
2006-03-29 00:00:00 709.8800000 714.8500000 700.0200000 705.1000000 353619
2006-03-30 00:00:00 711.2500000 721.0000000 708.0000000 721.0000000 697768
2006-03-31 00:00:00 721.4900000 728.0000000 713.5000000 724.9900000 719654
2006-04-03 00:00:00 725.0100000 730.5000000 721.1000000 723.4900000 1093447
2006-04-04 00:00:00 725.4900000 727.0000000 718.0000000 719.5100000 746073
2006-04-05 00:00:00 719.0100000 736.9800000 718.1600000 733.9300000 969998
2006-04-06 00:00:00 736.6000000 744.0000000 725.5900000 729.9000000 840408
2006-04-07 00:00:00 730.0000000 737.0000000 725.2000000 732.5400000 474004
2006-04-10 00:00:00 732.9900000 794.9900000 725.7000000 792.5500000 2406193
2006-04-11 00:00:00 800.0000000 810.0000000 758.2200000 770.0000000 2737733
2006-04-12 00:00:00 761.2000000 787.0500000 758.0000000 786.8000000 1344690
2006-04-13 00:00:00 787.0500000 789.0000000 768.0100000 771.2000000 639166
2006-04-14 00:00:00 776.0000000 778.0000000 769.0000000 776.9400000 351611
2006-04-17 00:00:00 778.8800000 784.0000000 772.1100000 780.3000000 410354
2006-04-18 00:00:00 787.0000000 789.1100000 781.0100000 782.4900000 470430
2006-04-19 00:00:00 789.0000000 789.5100000 771.0000000 780.0000000 636964
2006-04-20 00:00:00 784.0000000 784.0000000 770.0000000 771.3600000 580899
2006-04-21 00:00:00 771.0200000 773.0000000 759.0100000 770.0000000 343140
2006-04-24 00:00:00 771.0100000 784.3000000 768.8000000 770.9200000 474285
2006-04-25 00:00:00 767.4400000 784.0000000 762.0000000 771.0000000 751524
2006-04-26 00:00:00 774.8700000 815.7800000 772.0000000 815.0000000 4633908
2006-04-27 00:00:00 818.5000000 847.0000000 781.5000000 794.5000000 5587500
2006-04-28 00:00:00 788.0000000 822.0000000 781.0000000 809.2600000 2565573
2006-05-02 00:00:00 820.0000000 849.6000000 815.0200000 849.5000000 2633249
2006-05-03 00:00:00 857.0000000 860.0000000 822.0000000 828.0200000 2563737
2006-05-04 00:00:00 823.0000000 851.5000000 818.0000000 841.1000000 1795889
2006-05-05 00:00:00 842.4400000 854.9000000 830.0000000 840.0000000 1523994
2006-05-06 00:00:00 846.0000000 846.9900000 838.2200000 842.9900000 290414
2006-05-10 00:00:00 844.0000000 862.1300000 826.0100000 830.0000000 1369158
2006-05-11 00:00:00 831.0000000 839.9000000 773.2000000 787.9900000 1483981
2006-05-12 00:00:00 784.4000000 784.9900000 765.0000000 770.4000000 638720
2006-05-15 00:00:00 765.1100000 767.8800000 710.5000000 715.9800000 921759
2006-05-16 00:00:00 713.9500000 749.0000000 701.2100000 736.9500000 1353766
2006-05-17 00:00:00 746.0000000 755.0100000 705.1100000 708.0000000 980200
2006-05-18 00:00:00 685.0000000 705.0000000 660.0000000 693.5000000 1462884
2006-05-19 00:00:00 695.0000000 709.0000000 675.0000000 687.0000000 964496
2006-05-22 00:00:00 689.0000000 694.4500000 605.1300000 620.0000000 923880
2006-05-23 00:00:00 630.1700000 685.0000000 585.0000000 685.0000000 1308084
2006-05-24 00:00:00 680.0000000 685.0000000 635.0000000 664.0000000 936243
2006-05-25 00:00:00 650.0000000 713.0300000 643.0000000 700.9500000 1019932
2006-05-26 00:00:00 714.2000000 723.3000000 700.0100000 713.0000000 1597113
2006-05-29 00:00:00 721.0000000 723.0000000 690.0000000 693.9800000 810227
2006-05-30 00:00:00 696.0000000 709.9000000 675.0000000 706.0000000 783989
2006-05-31 00:00:00 690.0000000 736.2600000 687.0000000 719.0000000 1118182
2006-06-01 00:00:00 723.0000000 747.9500000 711.1000000 746.9900000 1236732
2006-06-02 00:00:00 750.0000000 775.9800000 748.0000000 770.9600000 1529329
2006-06-05 00:00:00 776.2000000 779.5500000 740.0100000 751.4500000 778640
2006-06-06 00:00:00 736.4500000 741.9900000 702.3000000 707.0000000 770309
2006-06-07 00:00:00 710.0000000 727.0500000 675.0000000 715.0000000 870719
2006-06-08 00:00:00 697.0000000 699.9000000 643.0200000 645.0000000 822720
2006-06-09 00:00:00 659.1500000 676.3500000 645.5400000 654.0100000 507398
2006-06-13 00:00:00 629.0000000 630.0100000 591.0000000 595.1400000 1156132
2006-06-14 00:00:00 595.0100000 624.5900000 590.0000000 620.8800000 769748
2006-06-15 00:00:00 640.0000000 644.9000000 626.4000000 642.0600000 530008
2006-06-16 00:00:00 655.0000000 675.0000000 611.5000000 631.9500000 930157
2006-06-19 00:00:00 634.9000000 665.6000000 625.0100000 643.1800000 405726
2006-06-20 00:00:00 635.0000000 728.0000000 630.2300000 719.9900000 1513797
2006-06-21 00:00:00 719.0000000 740.4900000 678.1100000 740.0000000 1187289
2006-06-22 00:00:00 750.0000000 755.0000000 703.6000000 709.0000000 961964
2006-06-23 00:00:00 708.8000000 750.0000000 691.0500000 734.8700000 868074
2006-06-26 00:00:00 745.0000000 750.0000000 721.2900000 726.9000000 488295
2006-06-27 00:00:00 731.5000000 747.2200000 707.0000000 736.9900000 1171832
2006-06-28 00:00:00 727.0000000 744.0000000 716.5500000 732.0100000 527312
2006-06-29 00:00:00 740.9900000 742.5000000 726.4100000 737.0000000 362870
2006-06-30 00:00:00 755.0000000 758.2200000 731.2200000 737.0000000 782149
2006-07-03 00:00:00 744.8900000 755.7100000 736.0000000 744.0000000 365081
2006-07-04 00:00:00 748.0000000 777.0000000 739.3000000 777.0000000 792605
2006-07-05 00:00:00 772.0000000 777.9900000 730.0000000 730.0000000 1308674
2006-07-06 00:00:00 738.0100000 755.0000000 730.0000000 754.0000000 697621
2006-07-07 00:00:00 755.0100000 796.0000000 748.5000000 789.5000000 1845633
2006-07-10 00:00:00 785.0000000 810.0000000 778.2000000 801.5000000 1523324
2006-07-11 00:00:00 800.0000000 804.8000000 769.4200000 778.9800000 814586
2006-07-12 00:00:00 787.0000000 792.1200000 769.1100000 771.5400000 561004
2006-07-13 00:00:00 768.9900000 771.4800000 722.1000000 743.1000000 986901
2006-07-14 00:00:00 728.0000000 757.4300000 715.0000000 739.7000000 634487
2006-07-17 00:00:00 737.0000000 741.2000000 716.0300000 719.8800000 361564
2006-07-18 00:00:00 712.1100000 719.0000000 672.2000000 698.7000000 1295654
2006-07-19 00:00:00 700.0000000 707.9900000 695.0000000 707.8900000 392640
2006-07-20 00:00:00 875.0000000 875.0000000 694.3000000 707.0800000 563239
2006-08-04 00:00:00 779.9700000 791.0000000 771.0000000 779.0000000 925589
2006-08-07 00:00:00 780.0000000 780.0000000 765.0000000 772.0000000 271861
2006-08-08 00:00:00 776.8900000 780.0000000 763.0000000 770.0000000 219510
2006-08-09 00:00:00 778.0000000 808.9700000 773.0000000 803.4800000 1510622
2006-08-10 00:00:00 798.0000000 808.8500000 791.0300000 808.0000000 486693
2006-08-11 00:00:00 809.4200000 825.0000000 808.0000000 819.8900000 737908
2006-08-14 00:00:00 818.0100000 843.0000000 818.0100000 827.5900000 782202
2006-08-15 00:00:00 827.0000000 827.0000000 805.5200000 824.7100000 686733
2006-08-16 00:00:00 835.7100000 840.0000000 821.7000000 838.0000000 680611
2006-08-17 00:00:00 840.0000000 849.9900000 830.0000000 843.0000000 919836
2006-08-18 00:00:00 841.0000000 844.8000000 800.0000000 811.0000000 1197018
2006-08-21 00:00:00 815.0000000 827.0000000 813.0100000 825.0000000 520899
2006-08-22 00:00:00 828.4900000 835.0000000 823.0100000 833.3000000 406592
2006-08-23 00:00:00 831.0000000 835.6300000 824.3400000 832.9000000 355450
2006-08-24 00:00:00 826.0000000 829.9900000 813.9000000 816.0000000 628686
2006-08-25 00:00:00 820.0100000 826.0000000 817.5000000 821.3600000 198623
2006-08-28 00:00:00 820.0000000 829.0000000 820.0000000 823.3500000 107074
2006-08-29 00:00:00 826.0000000 870.0000000 824.9900000 858.0200000 1738946
2006-08-30 00:00:00 861.0000000 870.0000000 850.0100000 853.1000000 688225
2006-08-31 00:00:00 861.0700000 864.0000000 845.0000000 849.8000000 356985
2006-09-01 00:00:00 849.8000000 853.5000000 822.0000000 824.4800000 425274
2006-09-04 00:00:00 839.2200000 850.0100000 831.1200000 848.0000000 392719
2006-09-05 00:00:00 851.9000000 871.0000000 844.4400000 866.9800000 854712
2006-09-06 00:00:00 866.9800000 868.9700000 846.0000000 856.0700000 664069
2006-09-07 00:00:00 852.0000000 852.0000000 823.2800000 831.0000000 522267
2006-09-08 00:00:00 832.0000000 840.7000000 830.0000000 832.2000000 280509
2006-09-11 00:00:00 827.0100000 827.0100000 792.3300000 799.0000000 612620
2006-09-12 00:00:00 806.0000000 817.6000000 802.0000000 816.9700000 357565
2006-09-13 00:00:00 819.8000000 834.4200000 805.0100000 821.0000000 482328
2006-09-14 00:00:00 827.0000000 859.0000000 826.0000000 833.0000000 608455
2006-09-15 00:00:00 831.0000000 841.0000000 821.8500000 834.4900000 124448
2006-09-18 00:00:00 835.0000000 847.0000000 826.1800000 843.0000000 135458
2006-09-19 00:00:00 843.1000000 850.0000000 841.2000000 849.8600000 144001
2006-09-20 00:00:00 839.0000000 849.9900000 836.0000000 843.7100000 368289
2006-09-21 00:00:00 841.1900000 846.9400000 821.1000000 833.0000000 321996
2006-09-22 00:00:00 835.2000000 838.8900000 804.9900000 806.9900000 415533
2006-09-25 00:00:00 805.0000000 810.9800000 780.0100000 787.5900000 413157
2006-09-26 00:00:00 800.0000000 812.5000000 788.0000000 810.5100000 429580
2006-09-27 00:00:00 815.0000000 829.9900000 812.0000000 817.0500000 322225
2006-09-28 00:00:00 835.0000000 849.7900000 831.2000000 842.0000000 624835
2006-09-29 00:00:00 842.0000000 849.7700000 832.1000000 840.0000000 503947
2006-10-02 00:00:00 840.0000000 858.7000000 838.0800000 844.0000000 570306
2006-10-03 00:00:00 839.5000000 840.0000000 821.2700000 829.3400000 338132
2006-10-04 00:00:00 817.3100000 836.4000000 815.0000000 835.0000000 369306
2006-10-05 00:00:00 845.0000000 863.9000000 840.0000000 854.8300000 1156603
2006-10-06 00:00:00 850.0300000 857.1900000 845.0200000 850.0000000 301784
2006-10-09 00:00:00 854.0000000 863.9500000 844.0000000 862.5000000 285743
2006-10-10 00:00:00 862.0000000 874.0000000 850.7600000 868.1000000 1116552
2006-10-11 00:00:00 865.0000000 869.9000000 855.0000000 864.0000000 348541
2006-10-12 00:00:00 855.2100000 905.7600000 855.2100000 896.5000000 2062288
2006-10-13 00:00:00 910.0000000 943.8300000 905.0100000 943.8300000 1766844
2006-10-16 00:00:00 952.0000000 954.7000000 916.5000000 931.0000000 1472415
2006-10-17 00:00:00 945.0000000 949.9900000 907.5000000 915.9700000 859943
2006-10-18 00:00:00 913.8000000 935.0000000 912.1100000 925.9000000 501083
2006-10-19 00:00:00 921.3000000 931.2000000 918.0100000 930.0000000 369393
2006-10-20 00:00:00 934.0000000 964.9600000 925.0000000 957.0000000 1654200
2006-10-23 00:00:00 957.5000000 1017.9000000 957.0000000 1017.0000000 3040427
2006-10-24 00:00:00 1021.1000000 1027.5000000 970.0000000 986.0000000 2896319
2006-10-25 00:00:00 994.4400000 1004.7000000 975.0100000 998.0100000 1241808
2006-10-26 00:00:00 1002.0000000 1007.0000000 981.0100000 992.0000000 919281
2006-10-27 00:00:00 992.0000000 1005.0000000 981.2000000 996.8900000 764114
2006-10-30 00:00:00 997.0000000 999.9500000 962.2400000 972.0000000 679983
2006-10-31 00:00:00 970.0000000 993.8700000 969.0000000 992.0000000 792152
2006-11-01 00:00:00 992.0000000 1021.9300000 987.0000000 1012.0000000 1543164
2006-11-02 00:00:00 1008.0000000 1018.4000000 998.0100000 999.6900000 828637
2006-11-03 00:00:00 999.6900000 1016.5000000 998.0100000 1012.2400000 650495
2006-11-07 00:00:00 1022.0000000 1039.0000000 1018.0000000 1034.9900000 838087
2006-11-08 00:00:00 1034.9900000 1051.0000000 1027.0000000 1047.8800000 1015157
2006-11-09 00:00:00 1054.0000000 1082.0000000 1050.0600000 1076.5000000 1777102
2006-11-10 00:00:00 1078.0000000 1099.0100000 1065.0100000 1095.2000000 1510540
2006-11-13 00:00:00 1100.0000000 1139.7500000 1091.0400000 1137.7700000 2410063
2006-11-14 00:00:00 1141.6000000 1158.4900000 1111.0000000 1124.2000000 2567010
2006-11-15 00:00:00 1134.0000000 1139.9000000 1119.6500000 1125.0000000 914343
2006-11-16 00:00:00 1130.1400000 1175.0800000 1126.1200000 1175.0800000 1716097
2006-11-17 00:00:00 1158.0000000 1195.0000000 1150.0000000 1178.7000000 2728678
2006-11-20 00:00:00 1178.8100000 1183.6000000 1152.0000000 1162.0100000 932548
2006-11-21 00:00:00 1166.6500000 1176.8000000 1162.3500000 1170.0000000 587349
2006-11-22 00:00:00 1175.8000000 1177.0000000 1159.0100000 1159.7500000 430409
2006-11-23 00:00:00 1164.9800000 1171.1000000 1156.5000000 1160.0000000 449204
2006-11-24 00:00:00 1160.0000000 1160.0000000 1143.1100000 1153.0000000 448869
2006-11-27 00:00:00 1156.0000000 1170.0000000 1149.6000000 1158.0000000 676606
2006-11-28 00:00:00 1156.0000000 1162.7700000 1125.1000000 1136.0100000 912153
2006-11-29 00:00:00 1140.0000000 1158.9700000 1135.9100000 1153.4000000 924391
2006-11-30 00:00:00 1156.4000000 1160.0000000 1125.5000000 1140.3000000 813080
2006-12-01 00:00:00 1141.0000000 1147.0000000 1135.2000000 1140.5000000 322760
2006-12-04 00:00:00 1142.0000000 1146.0000000 1128.0900000 1136.0600000 438644
2006-12-05 00:00:00 1138.0000000 1138.0000000 1114.0000000 1116.9600000 1104754
2006-12-06 00:00:00 1118.0000000 1174.0000000 1106.2200000 1174.0000000 3049890
2006-12-07 00:00:00 1178.0000000 1193.8000000 1153.3100000 1177.0000000 3760308
2006-12-08 00:00:00 1181.0000000 1188.0000000 1167.0700000 1184.0000000 1648924
2006-12-11 00:00:00 1186.0000000 1243.7000000 1179.0000000 1215.7000000 4663384
2006-12-12 00:00:00 1221.5400000 1236.6000000 1208.0900000 1220.0000000 1331763
2006-12-13 00:00:00 1222.0000000 1256.0000000 1202.0300000 1254.9800000 2610485
2006-12-14 00:00:00 1260.0000000 1273.2300000 1245.0000000 1261.0000000 1877719
2006-12-15 00:00:00 1268.0000000 1268.0000000 1250.1000000 1254.0000000 818294
2006-12-18 00:00:00 1257.0000000 1289.0000000 1235.0000000 1279.6800000 3181753
2006-12-19 00:00:00 1274.6800000 1288.8800000 1255.0000000 1267.9400000 1888398
2006-12-20 00:00:00 1271.5700000 1349.0000000 1271.5500000 1348.5000000 4655064
2006-12-21 00:00:00 1353.0000000 1413.7000000 1350.3100000 1393.7400000 5279676
2006-12-22 00:00:00 1394.9400000 1394.9400000 1351.5000000 1366.8900000 1794657
2006-12-25 00:00:00 1361.1000000 1377.2000000 1350.0000000 1358.7000000 919928
2006-12-26 00:00:00 1361.3800000 1361.3800000 1343.3700000 1351.8700000 846709
2006-12-27 00:00:00 1350.2200000 1391.8800000 1348.1300000 1390.7000000 2239731
2006-12-28 00:00:00 1396.5000000 1457.0000000 1396.0000000 1447.0000000 3648660
2006-12-29 00:00:00 1455.0000000 1533.6900000 1455.0000000 1517.6300000 1705612
2007-01-09 00:00:00 1487.1500000 1498.8900000 1322.0000000 1383.3000000 3240495
2007-01-10 00:00:00 1381.0000000 1398.1200000 1270.0000000 1341.0000000 4559869
2007-01-11 00:00:00 1325.0000000 1444.4400000 1321.0000000 1432.0000000 5985053
2007-01-12 00:00:00 1434.0000000 1459.0000000 1415.0100000 1428.2300000 2821431
2007-01-15 00:00:00 1446.0000000 1517.7700000 1446.0000000 1514.9800000 3287494
2007-01-16 00:00:00 1517.9800000 1589.9900000 1510.0000000 1556.9400000 7901157
2007-01-17 00:00:00 1560.0100000 1604.0000000 1471.7100000 1535.0000000 7333265
2007-01-18 00:00:00 1561.0000000 1577.0000000 1490.3000000 1521.9900000 4057826
2007-01-19 00:00:00 1509.2300000 1527.0000000 1495.0000000 1522.9100000 1732799
2007-01-22 00:00:00 1550.0000000 1570.1000000 1535.0000000 1553.0000000 1655316
2007-01-23 00:00:00 1548.0000000 1552.9800000 1510.1000000 1532.0000000 1542997
2007-01-24 00:00:00 1541.0000000 1547.1800000 1500.0600000 1512.7400000 1305052
2007-01-25 00:00:00 1524.0000000 1583.6900000 1515.0000000 1573.0000000 4297479
2007-01-26 00:00:00 1565.0000000 1583.9900000 1541.0000000 1557.1000000 1396819
2007-01-29 00:00:00 1572.9000000 1574.9000000 1472.2500000 1475.0000000 3091901
2007-01-30 00:00:00 1460.0000000 1460.0000000 1391.0100000 1446.1000000 4232828
2007-01-31 00:00:00 1470.1500000 1489.0000000 1431.1100000 1460.0000000 2601839
2007-02-01 00:00:00 1481.0000000 1540.0000000 1462.0000000 1532.9800000 2944046
2007-02-02 00:00:00 1544.9800000 1549.9800000 1441.2200000 1504.0100000 3586275
2007-02-05 00:00:00 1515.0200000 1519.9000000 1483.0000000 1484.0000000 1074727
2007-02-06 00:00:00 1480.0000000 1493.0000000 1452.0000000 1482.9500000 1156192
2007-02-07 00:00:00 1485.5000000 1489.9000000 1461.2000000 1471.0000000 461441
2007-02-08 00:00:00 1468.9000000 1471.0000000 1440.4400000 1446.0000000 557007
2007-02-09 00:00:00 1461.9000000 1488.8000000 1441.1100000 1473.3000000 887477
2007-02-12 00:00:00 1465.0000000 1512.9000000 1451.0000000 1457.0000000 1192788
2007-02-13 00:00:00 1450.0000000 1492.8300000 1431.1700000 1486.0000000 1006956
2007-02-14 00:00:00 1495.6700000 1514.9000000 1479.0500000 1509.8100000 1255265
2007-02-15 00:00:00 1510.1100000 1545.0000000 1507.0000000 1524.0000000 1817466
2007-02-16 00:00:00 1530.0000000 1535.0000000 1496.1100000 1512.9000000 1113149
2007-02-19 00:00:00 1515.9800000 1529.0000000 1493.1500000 1494.0000000 986462
2007-02-20 00:00:00 1481.5600000 1509.0000000 1475.0000000 1498.0000000 1362734
2007-02-21 00:00:00 1500.0000000 1521.8500000 1484.0000000 1505.1000000 1347646
2007-02-22 00:00:00 1510.0000000 1552.5000000 1501.0100000 1542.0000000 2906817
2007-02-26 00:00:00 1559.0100000 1589.0000000 1558.0000000 1572.4000000 2228886
2007-02-27 00:00:00 1557.0000000 1562.9700000 1498.1000000 1512.0000000 2254802
2007-02-28 00:00:00 1475.5500000 1522.0000000 1440.0000000 1518.9900000 2604219
2007-03-01 00:00:00 1514.0000000 1515.0000000 1383.0000000 1433.0000000 2011451
2007-03-02 00:00:00 1450.0000000 1455.0500000 1400.0000000 1426.7700000 1685013
2007-03-05 00:00:00 1372.0000000 1389.9800000 1200.0000000 1388.0200000 4138961
2007-03-06 00:00:00 1410.0000000 1435.0000000 1391.0000000 1414.0000000 1751576
2007-03-07 00:00:00 1440.0000000 1444.0000000 1390.0000000 1414.0000000 835492
2007-03-09 00:00:00 1431.6000000 1457.1000000 1417.0100000 1443.0100000 1092546
2007-03-12 00:00:00 1443.0100000 1460.0000000 1415.2400000 1423.1600000 873885
2007-03-13 00:00:00 1427.0000000 1433.0000000 1407.0000000 1415.9600000 590267
2007-03-14 00:00:00 1345.1000000 1374.7700000 1280.0100000 1359.0100000 2134778
2007-03-15 00:00:00 1389.0000000 1431.0000000 1375.0000000 1394.8300000 1910508
2007-03-16 00:00:00 1396.3000000 1422.0000000 1384.0000000 1403.9800000 1157562
2007-03-19 00:00:00 1422.0000000 1438.9500000 1415.0000000 1434.8900000 756557
2007-03-20 00:00:00 1444.0000000 1445.0000000 1409.0000000 1424.7900000 544268
2007-03-21 00:00:00 1428.0000000 1429.7500000 1411.0000000 1417.0200000 405482
2007-03-22 00:00:00 1439.5000000 1458.0000000 1421.1100000 1458.0000000 1526595
2007-03-23 00:00:00 1456.0000000 1472.0000000 1445.0000000 1460.0000000 1198474
2007-03-26 00:00:00 1465.0000000 1466.4000000 1451.0000000 1452.0000000 489702
2007-03-27 00:00:00 1452.0000000 1454.8900000 1417.7200000 1425.3000000 509280
2007-03-28 00:00:00 1421.1100000 1444.4400000 1415.0000000 1435.0000000 570512
2007-03-29 00:00:00 1430.0000000 1445.3000000 1430.0000000 1444.8800000 305099
2007-03-30 00:00:00 1449.0100000 1455.0000000 1421.0000000 1431.0000000 362632
2007-04-02 00:00:00 1426.2100000 1435.0000000 1403.5000000 1427.5500000 608046
2007-04-03 00:00:00 1430.0000000 1437.9800000 1421.9000000 1427.0000000 450861
2007-04-04 00:00:00 1434.7900000 1460.0000000 1429.0000000 1450.0100000 880698
2007-04-05 00:00:00 1452.0100000 1515.0000000 1452.0100000 1510.0000000 3255977
2007-04-06 00:00:00 1520.0000000 1608.0000000 1520.0000000 1608.0000000 5269964
2007-04-09 00:00:00 1618.1300000 1679.0000000 1615.5100000 1618.0100000 6870709
2007-04-10 00:00:00 1605.5100000 1649.0000000 1591.0000000 1631.7000000 3858118
2007-04-11 00:00:00 1641.0000000 1646.0000000 1601.1000000 1626.0000000 1813969
2007-04-12 00:00:00 1609.3500000 1624.0000000 1581.0500000 1586.5000000 1618597
2007-04-13 00:00:00 1610.0000000 1640.0000000 1597.0000000 1629.5000000 2822224
2007-04-16 00:00:00 1645.0000000 1658.0000000 1628.1200000 1631.0000000 1835504
2007-04-17 00:00:00 1631.0000000 1634.9800000 1567.0500000 1607.0200000 3176417
2007-04-18 00:00:00 1605.0100000 1631.0000000 1568.0100000 1570.0000000 3079220
2007-04-19 00:00:00 1541.1000000 1565.8800000 1521.0000000 1541.1500000 2558406
2007-04-20 00:00:00 1570.0000000 1597.9900000 1561.0000000 1597.9900000 1465987
2007-04-23 00:00:00 1615.0000000 1617.0000000 1581.9000000 1590.0000000 1116115
2007-04-24 00:00:00 1585.0000000 1589.1000000 1563.0000000 1571.0000000 1140594
2007-04-25 00:00:00 1559.7300000 1593.0000000 1545.9600000 1585.0000000 1028080
2007-04-26 00:00:00 1604.0000000 1608.9900000 1551.0200000 1568.0100000 1319308
2007-04-27 00:00:00 1556.8100000 1567.7800000 1510.0000000 1515.0100000 1017194
2007-04-28 00:00:00 1531.4100000 1543.0000000 1516.0100000 1534.6000000 386567
2007-05-02 00:00:00 1535.0000000 1573.0000000 1535.0000000 1550.0000000 855435
2007-05-03 00:00:00 1569.3500000 1576.9000000 1547.7700000 1554.0000000 856267
2007-05-04 00:00:00 1559.9300000 1570.7900000 1545.5300000 1555.1100000 807559
2007-05-07 00:00:00 1563.1000000 1568.7000000 1555.0400000 1559.1000000 513172
2007-05-08 00:00:00 1559.1000000 1582.0000000 1557.0000000 1573.0000000 1340192
2007-05-10 00:00:00 1580.0000000 1607.9800000 1540.5100000 1556.0800000 2009084
2007-05-11 00:00:00 1535.0000000 1551.0000000 1507.0000000 1512.4100000 962265
2007-05-14 00:00:00 1540.9900000 1544.5100000 1475.0100000 1507.0000000 1146587
2007-05-15 00:00:00 1487.1200000 1490.0000000 1466.7200000 1479.9800000 695644
2007-05-16 00:00:00 1483.0000000 1506.9900000 1470.2200000 1506.0000000 808890
2007-05-17 00:00:00 1514.9000000 1517.9000000 1478.0000000 1479.0200000 935766
2007-05-18 00:00:00 1491.5000000 1509.8000000 1475.0000000 1499.8000000 715834
2007-05-21 00:00:00 1518.0000000 1529.0000000 1501.0100000 1511.5000000 668064
2007-05-22 00:00:00 1516.0000000 1518.0000000 1476.0100000 1478.0000000 646172
2007-05-23 00:00:00 1472.0000000 1474.0000000 1421.1100000 1424.0100000 903631
2007-05-24 00:00:00 1400.0100000 1406.9800000 1307.0000000 1385.0000000 1930736
2007-05-25 00:00:00 1360.0000000 1393.0000000 1350.0100000 1386.0000000 898293
2007-05-28 00:00:00 1401.0000000 1404.2500000 1347.0000000 1361.1000000 657442
2007-05-29 00:00:00 1360.0000000 1374.0000000 1303.0300000 1316.0000000 1131486
2007-05-30 00:00:00 1283.0000000 1315.0000000 1273.3700000 1289.0000000 1108628
2007-05-31 00:00:00 1310.0000000 1382.3500000 1305.1400000 1380.0000000 1619554
2007-06-01 00:00:00 1387.0000000 1424.5000000 1351.1000000 1412.9800000 1775261
2007-06-04 00:00:00 1400.0000000 1444.5700000 1382.0000000 1409.9800000 1866433
2007-06-05 00:00:00 1411.9900000 1449.7600000 1411.0100000 1430.0000000 1618428
2007-06-06 00:00:00 1425.0000000 1443.9500000 1402.1100000 1421.0000000 1106559
2007-06-07 00:00:00 1407.0000000 1430.0000000 1390.0000000 1397.4000000 1022890
2007-06-08 00:00:00 1380.0000000 1413.9900000 1351.0000000 1404.0000000 1488295
2007-06-09 00:00:00 1418.9000000 1423.8600000 1401.0000000 1411.0000000 482350
2007-06-13 00:00:00 1400.0100000 1424.9500000 1380.0100000 1424.9500000 887015
2007-06-14 00:00:00 1439.0000000 1471.0000000 1428.1000000 1471.0000000 1366107
2007-06-15 00:00:00 1475.9300000 1485.0000000 1444.0000000 1462.0100000 1205395
2007-06-18 00:00:00 1475.0000000 1476.0000000 1451.0000000 1463.0000000 464120
2007-06-19 00:00:00 1458.0000000 1495.2700000 1448.0000000 1473.0000000 1276200
2007-06-20 00:00:00 1490.8800000 1565.0000000 1485.4700000 1562.2300000 3638155
2007-06-21 00:00:00 1546.0000000 1566.0000000 1518.0900000 1524.0000000 2633185
2007-06-22 00:00:00 1526.5200000 1537.6000000 1495.0000000 1508.0500000 1584285
2007-06-25 00:00:00 1498.0000000 1525.9000000 1481.0000000 1512.0700000 1350147
2007-06-26 00:00:00 1512.0000000 1543.0000000 1506.0000000 1522.7000000 1694293
2007-06-27 00:00:00 1515.0000000 1519.0400000 1500.0300000 1506.0000000 808084
2007-06-28 00:00:00 1520.0000000 1527.8000000 1510.0000000 1518.9000000 647071
2007-06-29 00:00:00 1528.9800000 1531.1100000 1505.0100000 1520.0000000 1092037
2007-07-02 00:00:00 1524.8700000 1525.0200000 1510.0000000 1519.6000000 607974
2007-07-03 00:00:00 1529.0000000 1537.6700000 1519.4200000 1524.4700000 933613
2007-07-04 00:00:00 1522.1000000 1528.8800000 1511.0000000 1513.0600000 514015
2007-07-05 00:00:00 1516.0000000 1535.0000000 1515.0100000 1520.0000000 1042849
2007-07-06 00:00:00 1520.0000000 1521.9500000 1500.0000000 1514.0000000 585571
2007-07-09 00:00:00 1520.0100000 1554.7000000 1517.1000000 1544.8400000 2190231
2007-07-10 00:00:00 1541.1900000 1564.0000000 1519.0000000 1519.0000000 2114843
2007-07-11 00:00:00 1509.1000000 1538.3000000 1505.8900000 1526.0000000 1069747
2007-07-12 00:00:00 1540.0000000 1559.9900000 1536.0500000 1558.5000000 1952379
2007-07-13 00:00:00 1570.3700000 1570.3700000 1531.0000000 1531.0100000 1047917
2007-07-16 00:00:00 1529.0000000 1532.6000000 1517.1100000 1519.0100000 605524
2007-07-17 00:00:00 1518.0000000 1529.0000000 1497.2100000 1502.0000000 1028808
2007-07-20 00:00:00 77.0000000 78.3000000 75.5200000 77.2400000 7929285
2007-07-23 00:00:00 76.6900000 79.0000000 76.2100000 78.5900000 11653207
2007-07-24 00:00:00 78.7400000 81.4600000 77.9000000 77.9100000 29284267
2007-07-25 00:00:00 77.2000000 80.2100000 77.0200000 79.9000000 16801690
2007-07-26 00:00:00 80.1900000 80.4900000 75.5000000 75.7100000 14624770
2007-07-27 00:00:00 74.2100000 75.9800000 73.4000000 75.3900000 14191579
2007-07-30 00:00:00 75.2000000 76.7600000 74.5300000 75.2300000 7420392
2007-07-31 00:00:00 76.0700000 78.3000000 76.0000000 78.2000000 12881157
2007-08-01 00:00:00 76.0000000 76.5000000 74.5300000 75.6000000 17704995
2007-08-02 00:00:00 76.4000000 76.9900000 75.4300000 76.1000000 7633005
2007-08-03 00:00:00 76.4500000 76.6500000 75.6800000 75.7400000 4848060
2007-08-06 00:00:00 74.7000000 74.7300000 73.6000000 73.8700000 6211668
2007-08-07 00:00:00 74.8000000 75.6000000 74.4400000 75.0100000 5654218
2007-08-08 00:00:00 75.4900000 76.6000000 75.4900000 76.4900000 5671974
2007-08-09 00:00:00 77.0100000 77.2000000 73.4000000 73.8800000 10788736
2007-08-10 00:00:00 72.0000000 72.5000000 70.1800000 71.1700000 12745667
2007-08-13 00:00:00 72.0000000 72.6500000 71.3500000 72.4500000 5766263
2007-08-14 00:00:00 72.0700000 72.3000000 71.3700000 71.8600000 3781815
2007-08-15 00:00:00 70.5200000 70.7800000 69.3900000 69.4000000 6936703
2007-08-16 00:00:00 67.9000000 68.2900000 65.9800000 67.2700000 11570886
2007-08-17 00:00:00 66.8000000 70.8500000 64.9600000 69.8400000 20505165
2007-08-20 00:00:00 70.9800000 71.0000000 68.5600000 68.9600000 11458207
2007-08-21 00:00:00 69.2000000 69.7900000 66.0000000 67.3500000 11100671
2007-08-22 00:00:00 67.4300000 68.6000000 66.6500000 68.5700000 7739733
2007-08-23 00:00:00 69.2300000 70.1400000 68.4100000 69.0300000 10381957
2007-08-24 00:00:00 68.5200000 69.3500000 67.7000000 69.0100000 8130058
2007-08-27 00:00:00 70.0200000 70.2800000 69.2600000 69.6500000 6965458
2007-08-28 00:00:00 69.4500000 69.5800000 68.9000000 68.9900000 3026326
2007-08-29 00:00:00 67.6300000 69.4800000 67.4000000 69.2300000 6715191
2007-08-30 00:00:00 69.9700000 70.4500000 68.7500000 69.0700000 4869138
2007-08-31 00:00:00 69.7000000 71.0000000 69.2100000 70.2200000 10389603
2007-09-03 00:00:00 70.8900000 70.9800000 70.1100000 70.4000000 3746876
2007-09-04 00:00:00 70.4000000 70.4300000 69.3500000 69.6000000 3671264
2007-09-05 00:00:00 69.7400000 69.8900000 68.0100000 68.1000000 4747584
2007-09-06 00:00:00 68.2500000 69.1200000 67.9000000 68.6700000 4206950
2007-09-07 00:00:00 68.8000000 68.9000000 66.0400000 66.5300000 8404219
2007-09-10 00:00:00 65.9800000 66.7700000 65.7500000 66.3000000 3720777
2007-09-11 00:00:00 66.5000000 67.1800000 66.0900000 67.0000000 2871456
2007-09-12 00:00:00 67.2100000 67.3000000 66.4000000 66.5000000 5450540
2007-09-13 00:00:00 66.5500000 67.6700000 66.4500000 67.5100000 3682796
2007-09-14 00:00:00 67.7100000 67.8800000 66.7500000 67.4000000 5045785
2007-09-17 00:00:00 67.4000000 67.4000000 66.0200000 66.2400000 3826805
2007-09-18 00:00:00 66.2400000 67.5200000 65.9900000 67.0000000 6754522
2007-09-19 00:00:00 68.7100000 70.2000000 68.7100000 69.7000000 16381872
2007-09-20 00:00:00 69.5900000 69.5900000 67.6000000 68.4400000 8309465
2007-09-21 00:00:00 68.4500000 68.7800000 67.9800000 68.2200000 4240275
2007-09-24 00:00:00 68.4000000 68.9400000 68.0000000 68.1900000 5439816
2007-09-25 00:00:00 67.9000000 67.9300000 66.4500000 66.5000000 5246269
2007-09-26 00:00:00 66.9000000 69.1200000 66.9000000 68.8000000 4132602
2007-09-27 00:00:00 69.1200000 69.7900000 68.3200000 69.0100000 8174129
2007-09-28 00:00:00 69.0800000 70.2500000 68.2800000 69.4500000 11310473
2007-10-01 00:00:00 69.1000000 69.1900000 67.8000000 68.3000000 3765303
2007-10-02 00:00:00 69.1900000 72.4000000 69.1600000 72.1000000 29262337
2007-10-03 00:00:00 72.2100000 72.5600000 70.4500000 70.8500000 12298495
2007-10-04 00:00:00 70.1800000 71.1500000 68.9100000 68.9100000 12744216
2007-10-05 00:00:00 70.1500000 70.3700000 69.1200000 70.0000000 12416277
2007-10-08 00:00:00 70.5900000 71.1900000 69.9900000 70.5200000 10132072
2007-10-09 00:00:00 70.3000000 72.0500000 69.8500000 71.6000000 14008210
2007-10-10 00:00:00 72.2000000 72.3500000 70.2400000 70.3100000 9967977
2007-10-11 00:00:00 70.6100000 72.1100000 70.6100000 71.5700000 13274865
2007-10-12 00:00:00 70.4100000 71.6000000 70.0000000 70.9200000 12488132
2007-10-15 00:00:00 71.3000000 73.2000000 71.1400000 72.1500000 17862230
2007-10-16 00:00:00 71.4500000 71.9900000 71.0000000 71.1500000 11041024
2007-10-17 00:00:00 70.5100000 71.9300000 70.2800000 71.9300000 9442733
2007-10-18 00:00:00 71.9300000 72.2500000 70.1200000 70.6200000 9184907
2007-10-19 00:00:00 70.4200000 72.2000000 70.2000000 71.5000000 17644528
2007-10-22 00:00:00 70.0100000 70.4900000 69.2300000 70.0800000 8342751
2007-10-23 00:00:00 70.6400000 72.1500000 70.6400000 70.8100000 10416333
2007-10-24 00:00:00 70.8000000 71.7500000 70.1500000 71.3500000 16688328
2007-10-25 00:00:00 71.5000000 72.9400000 71.3700000 71.7300000 18415055
2007-10-26 00:00:00 72.5000000 73.0200000 72.1600000 72.9400000 14990541
2007-10-29 00:00:00 73.4000000 74.0100000 72.6600000 73.1900000 14387813
2007-10-30 00:00:00 72.9000000 73.0000000 71.4500000 72.3800000 10457110
2007-10-31 00:00:00 72.0900000 73.3000000 72.0000000 73.0300000 9357412
2007-11-01 00:00:00 73.9600000 74.0000000 72.1300000 72.7800000 10770081
2007-11-02 00:00:00 72.0000000 72.9900000 71.8000000 72.7000000 7886030
2007-11-06 00:00:00 72.6200000 74.1400000 72.5100000 73.3900000 11247103
2007-11-07 00:00:00 73.4500000 73.9300000 72.4100000 72.9000000 8849821
2007-11-08 00:00:00 72.0700000 73.5400000 71.9400000 73.0000000 7885293
2007-11-09 00:00:00 73.1600000 73.9000000 72.2000000 72.4200000 7610243
2007-11-12 00:00:00 72.3500000 73.5500000 72.0000000 73.4600000 6605293
2007-11-13 00:00:00 73.3000000 73.7700000 72.3000000 72.9000000 6828628
2007-11-14 00:00:00 73.5000000 73.6500000 72.7200000 73.2600000 5630766
2007-11-15 00:00:00 73.2000000 73.5000000 72.6500000 73.3000000 3427214
2007-11-16 00:00:00 73.0000000 73.0000000 72.0700000 72.2800000 4856449
2007-11-19 00:00:00 72.4900000 72.6500000 70.5100000 70.5100000 6775833
2007-11-20 00:00:00 70.5100000 71.1900000 69.8200000 70.2600000 5636636
2007-11-21 00:00:00 69.8600000 70.0000000 68.2000000 68.4400000 5695439
2007-11-22 00:00:00 68.7100000 69.3500000 67.2500000 67.9600000 6602901
2007-11-23 00:00:00 68.0100000 69.5000000 67.5400000 69.3000000 5788292
2007-11-26 00:00:00 70.0000000 71.1500000 69.8800000 70.6500000 10217800
2007-11-27 00:00:00 70.1100000 70.8800000 69.4000000 69.9200000 4870657
2007-11-28 00:00:00 70.1800000 70.7500000 68.7500000 70.1600000 6026506
2007-11-29 00:00:00 71.0400000 71.9700000 70.3300000 70.6600000 9343760
2007-11-30 00:00:00 71.1000000 73.4000000 70.8700000 72.7500000 21044478
2007-12-03 00:00:00 72.9400000 73.2900000 72.3500000 72.9600000 5533414
2007-12-04 00:00:00 72.8000000 73.0200000 72.3000000 72.4500000 4885037
2007-12-05 00:00:00 72.5100000 73.5000000 72.5100000 73.2700000 6799942
2007-12-06 00:00:00 73.6000000 75.0400000 73.0800000 73.8700000 22851372
2007-12-07 00:00:00 74.6000000 74.8800000 73.3800000 73.4700000 6596535
2007-12-10 00:00:00 73.4700000 75.1000000 72.8500000 74.7500000 17478285
2007-12-11 00:00:00 75.0000000 76.3100000 74.1200000 75.2700000 14542105
2007-12-12 00:00:00 73.9900000 76.2000000 73.7500000 76.1500000 12270984
2007-12-13 00:00:00 75.6000000 75.6000000 73.5000000 73.7000000 9738630
2007-12-14 00:00:00 73.8000000 74.2500000 71.0700000 72.8200000 11780351
2007-12-17 00:00:00 71.9500000 72.8000000 70.9000000 71.9600000 10012900
2007-12-18 00:00:00 71.8700000 73.3000000 71.8000000 73.2200000 6036393
2007-12-19 00:00:00 73.3000000 73.6200000 71.9500000 72.5800000 6156360
2007-12-20 00:00:00 72.6000000 73.0900000 72.1500000 72.8300000 4833065
2007-12-21 00:00:00 73.5000000 73.7000000 72.5400000 72.9500000 8336215
2007-12-24 00:00:00 73.6000000 73.7500000 72.2000000 72.2700000 4237730
2007-12-25 00:00:00 72.6500000 72.8000000 71.4000000 71.7000000 3763312
2007-12-26 00:00:00 71.4000000 71.5000000 70.0100000 70.3900000 6433642
2007-12-27 00:00:00 70.3900000 70.6800000 69.6700000 70.0800000 7856131
2007-12-28 00:00:00 69.9600000 70.3400000 69.3000000 69.9700000 6793594
2008-01-09 00:00:00 69.4000000 70.5000000 69.2000000 69.6200000 5306501
2008-01-10 00:00:00 69.8400000 70.8000000 69.5500000 70.0000000 8842615
2008-01-11 00:00:00 70.1200000 71.1000000 69.8200000 70.3000000 5391082
2008-01-14 00:00:00 70.2300000 70.6000000 70.0300000 70.4100000 3121308
2008-01-15 00:00:00 70.4000000 71.5000000 70.1400000 71.0000000 12393749
2008-01-16 00:00:00 69.9000000 70.2900000 66.6700000 67.7500000 12789772
2008-01-17 00:00:00 68.0000000 68.2000000 66.0100000 67.1000000 7402286
2008-01-18 00:00:00 66.3800000 66.8800000 64.5000000 65.9000000 6515132
2008-01-21 00:00:00 64.9100000 64.9200000 60.0500000 60.3500000 11227036
2008-01-22 00:00:00 57.0000000 63.0000000 49.9000000 58.4700000 36682345
2008-01-23 00:00:00 60.2300000 60.7700000 55.8600000 56.4500000 12699452
2008-01-24 00:00:00 60.0000000 60.7000000 58.1200000 60.6900000 10430523
2008-01-25 00:00:00 62.0000000 62.9000000 59.1000000 59.9100000 14521437
2008-01-28 00:00:00 57.5000000 58.1400000 56.6800000 57.4900000 7074098
2008-01-29 00:00:00 58.6000000 59.2500000 58.1900000 58.9900000 7807562
2008-01-30 00:00:00 58.8000000 58.8800000 56.2000000 56.4000000 15241881
2008-01-31 00:00:00 56.5100000 56.8300000 51.5000000 52.7500000 17274288
2008-02-01 00:00:00 53.7500000 54.9100000 52.0300000 53.9900000 42440254
2008-02-04 00:00:00 55.1000000 55.7000000 54.3600000 54.5000000 9883205
2008-02-05 00:00:00 54.0200000 55.1000000 51.2500000 51.9000000 21704359
2008-02-06 00:00:00 49.8000000 51.8900000 49.2200000 51.5000000 18260860
2008-02-07 00:00:00 51.0100000 51.5600000 47.2200000 48.4000000 41626507
2008-02-08 00:00:00 49.2500000 49.9200000 47.5500000 48.1700000 23235865
2008-02-11 00:00:00 47.4900000 49.1500000 47.1600000 48.7900000 9743417
2008-02-12 00:00:00 49.5000000 51.4700000 49.0200000 51.4700000 18351890
2008-02-13 00:00:00 50.8800000 52.3000000 50.2600000 52.1200000 14271785
2008-02-14 00:00:00 53.1900000 54.4500000 52.4300000 53.0000000 20640689
2008-02-15 00:00:00 52.1000000 52.7900000 51.3800000 51.6800000 9671497
2008-02-18 00:00:00 52.2200000 53.1500000 51.8100000 52.6000000 7688588
2008-02-19 00:00:00 53.2000000 53.2800000 51.7000000 52.9000000 10792372
2008-02-20 00:00:00 52.3000000 52.3700000 50.8200000 51.3600000 8656210
2008-02-21 00:00:00 52.2500000 52.7400000 51.8000000 52.4000000 8311506
2008-02-22 00:00:00 51.6600000 52.4800000 51.3500000 52.2000000 5272525
2008-02-26 00:00:00 52.9700000 53.7200000 52.7000000 53.5300000 12100151
2008-02-27 00:00:00 53.9700000 54.7000000 52.5500000 52.6500000 10700665
2008-02-28 00:00:00 52.7700000 52.9200000 51.7100000 51.9000000 4798602
2008-02-29 00:00:00 51.5500000 52.2300000 49.7000000 49.9000000 11129435
2008-03-03 00:00:00 49.0000000 49.3000000 47.5200000 48.8900000 8836743
2008-03-04 00:00:00 49.4700000 50.2100000 47.8300000 48.2200000 10468472
2008-03-05 00:00:00 48.5100000 49.5500000 48.0200000 49.5100000 7762065
2008-03-06 00:00:00 50.0900000 50.4900000 48.8900000 49.3900000 10656100
2008-03-07 00:00:00 48.4000000 48.8000000 47.7700000 48.2500000 6654823
2008-03-11 00:00:00 47.4500000 50.8700000 47.3000000 50.8100000 11858365
2008-03-12 00:00:00 51.5500000 51.8400000 50.0700000 50.6000000 13186998
2008-03-13 00:00:00 49.9000000 49.9000000 48.7000000 48.8500000 8338929
2008-03-14 00:00:00 49.3900000 51.0000000 48.9100000 49.8100000 12756297
2008-03-17 00:00:00 48.4500000 48.5000000 46.2000000 46.9500000 11855426
2008-03-18 00:00:00 47.2600000 48.3000000 46.6000000 48.1800000 10941813
2008-03-19 00:00:00 49.1000000 49.3300000 47.7400000 48.0200000 15395034
2008-03-20 00:00:00 47.0000000 48.0000000 46.6000000 47.9000000 9821448
2008-03-21 00:00:00 48.5100000 48.7000000 48.0100000 48.2300000 7765974
2008-03-24 00:00:00 48.3200000 50.0400000 47.9700000 49.9900000 9324859
2008-03-25 00:00:00 50.1500000 50.4000000 48.2800000 48.4300000 12317146
2008-03-26 00:00:00 48.6200000 48.7500000 46.8200000 46.9300000 15361336
2008-03-27 00:00:00 46.9300000 48.0200000 46.5800000 47.1300000 12202573
2008-03-28 00:00:00 47.2400000 47.7300000 46.8900000 47.3000000 5408425
2008-03-31 00:00:00 46.9300000 47.8400000 46.7000000 47.4900000 8119788
2008-04-01 00:00:00 47.4900000 48.7500000 47.1100000 48.5700000 14983239
2008-04-02 00:00:00 49.8000000 50.8000000 49.3200000 50.1100000 24705476
2008-04-03 00:00:00 50.2500000 50.6200000 48.6600000 48.8000000 10752669
2008-04-04 00:00:00 48.9000000 49.2000000 48.3700000 48.7000000 8047046
2008-04-07 00:00:00 48.8800000 50.1000000 48.8700000 50.0000000 7737954
2008-04-08 00:00:00 49.5000000 49.8300000 48.6200000 48.8700000 5809278
2008-04-09 00:00:00 48.7100000 49.8000000 48.6000000 49.4800000 8100046
2008-04-10 00:00:00 49.2000000 49.5000000 48.7100000 49.0000000 5898256
2008-04-11 00:00:00 49.3600000 49.4400000 47.1500000 47.3100000 12149224
2008-04-14 00:00:00 46.7800000 47.3500000 46.4200000 47.1200000 6746259
2008-04-15 00:00:00 47.5000000 47.5000000 46.7000000 47.0100000 4503694
2008-04-16 00:00:00 47.4000000 48.5400000 46.9300000 48.2900000 8750087
2008-04-17 00:00:00 48.6900000 48.6900000 46.9900000 47.1900000 9315485
2008-04-18 00:00:00 47.3900000 48.8000000 47.1700000 48.7500000 11106981
2008-04-21 00:00:00 49.0500000 49.1400000 47.6800000 47.7900000 8054302
2008-04-22 00:00:00 47.6700000 48.0000000 47.3200000 47.4300000 10483525
2008-04-23 00:00:00 47.4800000 47.7000000 46.9200000 47.2000000 6417895
2008-04-24 00:00:00 47.4000000 47.8700000 46.8200000 47.2200000 10336718
2008-04-25 00:00:00 47.7500000 48.2700000 47.5000000 47.6300000 9009117
2008-04-28 00:00:00 47.8700000 48.0900000 47.4000000 47.5500000 8079699
2008-04-29 00:00:00 47.6200000 48.5000000 47.5500000 48.0300000 13024808
2008-04-30 00:00:00 48.0200000 48.1600000 47.2800000 47.9400000 6531727
2008-05-04 00:00:00 48.6300000 49.8400000 48.3100000 49.8000000 13084787
2008-05-05 00:00:00 49.7400000 50.7100000 49.3500000 50.1500000 17259512
2008-05-06 00:00:00 50.1000000 50.5700000 49.4900000 49.7400000 8756581
2008-05-07 00:00:00 50.0300000 51.5000000 49.8500000 51.5000000 15575106
2008-05-08 00:00:00 50.9000000 51.9000000 50.5200000 51.2500000 18555429
2008-05-12 00:00:00 50.8700000 54.2500000 50.5600000 54.1100000 27932699
2008-05-13 00:00:00 54.4900000 55.0900000 53.5100000 54.0200000 18952443
2008-05-14 00:00:00 54.2000000 55.7000000 53.3200000 55.1200000 13785908
2008-05-15 00:00:00 55.4700000 56.0000000 54.5400000 55.2100000 24627537
2008-05-16 00:00:00 55.3700000 56.2000000 55.1300000 56.1300000 12948429
2008-05-19 00:00:00 56.2300000 57.7600000 56.0700000 57.6500000 16688501
2008-05-20 00:00:00 57.2000000 57.2100000 55.4100000 56.8500000 20255944
2008-05-21 00:00:00 56.1000000 58.2900000 56.0500000 57.2000000 23144581
2008-05-22 00:00:00 57.0500000 57.6800000 55.5300000 56.0000000 15472636
2008-05-23 00:00:00 56.2600000 56.7800000 55.8200000 56.1300000 9269888
2008-05-26 00:00:00 56.1100000 56.1500000 54.0000000 54.7500000 12677521
2008-05-27 00:00:00 55.0800000 55.1200000 52.8000000 53.3300000 14089753
2008-05-28 00:00:00 53.3000000 53.9500000 52.9100000 53.6500000 17251390
2008-05-29 00:00:00 53.9000000 53.9000000 53.0100000 53.4400000 11530899
2008-05-30 00:00:00 53.7300000 54.1700000 53.6000000 53.9500000 7684289
2008-06-02 00:00:00 53.8800000 54.0200000 53.0300000 53.1000000 8099891
2008-06-03 00:00:00 52.7800000 52.7800000 52.0000000 52.5500000 6442246
2008-06-04 00:00:00 52.1900000 52.3900000 51.2100000 51.5000000 7085246
2008-06-05 00:00:00 51.2200000 52.4700000 51.1000000 52.1000000 7605494
2008-06-06 00:00:00 52.8200000 52.9000000 51.2300000 51.4800000 6535534
2008-06-07 00:00:00 50.5000000 50.6300000 49.8400000 50.1300000 5124950
2008-06-09 00:00:00 49.5500000 50.9000000 49.5200000 50.7500000 4046847
2008-06-10 00:00:00 50.3000000 50.5300000 49.4500000 49.6400000 6089890
2008-06-11 00:00:00 49.9000000 50.1400000 49.7000000 49.8200000 2959208
2008-06-16 00:00:00 50.1400000 50.9000000 49.9000000 50.0500000 5142571
2008-06-17 00:00:00 50.2200000 51.2500000 50.2000000 51.1800000 7639809
2008-06-18 00:00:00 50.9000000 51.4500000 50.3500000 50.4200000 6618494
2008-06-19 00:00:00 50.0400000 50.5000000 49.8000000 50.0100000 7841181
2008-06-20 00:00:00 50.0600000 50.2000000 49.0000000 49.0900000 5781756
2008-06-23 00:00:00 48.9000000 49.1100000 48.3700000 48.5400000 4607284
2008-06-24 00:00:00 48.5000000 48.5200000 47.5300000 47.6200000 3953617
2008-06-25 00:00:00 47.7700000 48.5000000 47.6200000 48.3000000 5862576
2008-06-26 00:00:00 48.5100000 48.7000000 47.6000000 47.6100000 3630226
2008-06-27 00:00:00 46.9000000 47.0000000 46.2000000 46.5400000 9966743
2008-06-30 00:00:00 46.4800000 46.5400000 44.8800000 45.2200000 6524556
2008-07-01 00:00:00 44.9900000 45.3200000 42.4000000 42.6400000 17314060
2008-07-02 00:00:00 43.2100000 43.7200000 42.3200000 42.8500000 14088927
2008-07-03 00:00:00 42.3100000 43.2800000 41.5600000 42.9900000 8676522
2008-07-04 00:00:00 43.1200000 43.2300000 42.3300000 42.6600000 3465316
2008-07-07 00:00:00 42.8200000 43.4500000 42.7100000 43.2500000 8841254
2008-07-08 00:00:00 42.4600000 44.2000000 42.0300000 44.1600000 15424820
2008-07-09 00:00:00 44.6400000 45.1000000 43.9300000 44.6500000 13783302
2008-07-10 00:00:00 44.0600000 44.8700000 43.4000000 44.4400000 7896424
2008-07-11 00:00:00 44.8200000 44.8500000 42.4200000 42.8000000 6449225
2008-07-14 00:00:00 43.0100000 43.7400000 42.7500000 43.4200000 8088005
2008-07-15 00:00:00 42.5400000 42.7500000 41.6700000 41.9500000 5167283
2008-07-16 00:00:00 42.2200000 42.7000000 41.0100000 42.4500000 7567530
2008-07-17 00:00:00 43.3700000 44.5500000 43.0600000 44.3800000 17930637
2008-07-18 00:00:00 43.8000000 44.9700000 42.8300000 43.1100000 13588492
2008-07-21 00:00:00 43.7400000 43.9800000 42.9400000 43.5500000 6220192
2008-07-22 00:00:00 43.1000000 43.1500000 42.4500000 42.6800000 5516147
2008-07-23 00:00:00 43.2900000 43.6400000 42.9200000 43.1700000 3875791
2008-07-24 00:00:00 43.3100000 43.4600000 42.9900000 43.2500000 4231452
2008-07-25 00:00:00 42.4500000 42.5000000 39.7800000 40.4500000 12332486
2008-07-28 00:00:00 41.0200000 41.5500000 39.8500000 40.2900000 13699822
2008-07-29 00:00:00 39.4000000 40.1000000 38.1400000 38.5900000 7729301
2008-07-30 00:00:00 39.9700000 41.5000000 39.3400000 41.5000000 12380145
2008-07-31 00:00:00 41.8300000 42.3000000 40.0100000 40.6000000 11807563
2008-08-01 00:00:00 40.0500000 41.6600000 39.8000000 41.4100000 6690408
2008-08-04 00:00:00 41.1100000 41.7500000 39.3900000 39.4600000 10063691
2008-08-05 00:00:00 39.2000000 39.5000000 36.9000000 36.9900000 14730259
2008-08-06 00:00:00 37.8500000 38.7800000 36.2800000 38.1200000 14451077
2008-08-07 00:00:00 38.0000000 39.2200000 37.9100000 37.9700000 9238280
2008-08-08 00:00:00 37.4700000 37.9000000 35.5000000 35.6000000 11493427
2008-08-11 00:00:00 34.9500000 37.5000000 30.0000000 37.4000000 22067481
2008-08-12 00:00:00 37.0000000 40.5600000 36.6100000 39.4500000 18357095
2008-08-13 00:00:00 38.7900000 39.7000000 37.8500000 38.0000000 7766865
2008-08-14 00:00:00 38.2000000 38.9500000 37.7200000 38.2300000 6414262
2008-08-15 00:00:00 38.7900000 39.2500000 38.2600000 39.0900000 4082766
2008-08-18 00:00:00 39.2000000 39.7400000 38.8600000 39.1200000 4817454
2008-08-19 00:00:00 38.4900000 38.5000000 36.7000000 36.7100000 5647980
2008-08-20 00:00:00 36.7100000 37.7000000 36.5200000 37.0700000 4080393
2008-08-21 00:00:00 37.0800000 37.4500000 35.8200000 37.0800000 3487509
2008-08-22 00:00:00 37.0000000 37.6500000 36.2500000 37.3200000 4956900
2008-08-25 00:00:00 37.5000000 37.7500000 34.7400000 35.1400000 3997557
2008-08-26 00:00:00 33.8700000 34.5000000 30.0000000 32.9000000 8871535
2008-08-27 00:00:00 33.5000000 34.1000000 31.7500000 32.5700000 7766962
2008-08-28 00:00:00 32.7000000 33.8900000 31.9400000 33.7000000 10353709
2008-08-29 00:00:00 33.7300000 33.8700000 32.4500000 33.0100000 6037728
2008-09-01 00:00:00 32.3800000 33.6900000 32.2500000 33.2400000 7193144
2008-09-02 00:00:00 33.1200000 34.4800000 32.7200000 34.3000000 9459670
2008-09-03 00:00:00 34.1000000 34.7300000 32.9100000 33.2000000 7950747
2008-09-04 00:00:00 33.0100000 33.5900000 30.9100000 31.0900000 8736779
2008-09-05 00:00:00 29.8600000 30.8500000 28.8500000 29.6000000 13110671
2008-09-08 00:00:00 30.8000000 31.6000000 30.0900000 30.5100000 8881078
2008-09-09 00:00:00 30.1400000 30.3500000 26.4300000 26.6000000 10613194
2008-09-10 00:00:00 26.0000000 26.4200000 23.3200000 24.2000000 20641390
2008-09-11 00:00:00 24.2200000 24.5000000 21.8000000 22.0000000 12320563
2008-09-12 00:00:00 22.6000000 23.9000000 22.1100000 22.8500000 20381101
2008-09-15 00:00:00 21.9000000 22.3400000 20.9500000 21.2500000 13135930
2008-09-16 00:00:00 20.3100000 20.5000000 14.7200000 14.7200000 13123804
2008-09-17 00:00:00 16.8500000 17.2900000 13.0100000 15.2300000 18396147
2008-09-19 00:00:00 17.0000000 22.5800000 16.7400000 22.5000000 12596495
2008-09-22 00:00:00 22.6100000 28.0000000 22.0400000 23.0300000 10405651
2008-09-23 00:00:00 22.4600000 23.0000000 21.5400000 22.4000000 6673358
2008-09-24 00:00:00 22.6700000 24.9900000 22.4100000 24.8000000 10925498
2008-09-25 00:00:00 24.7000000 27.1100000 24.0000000 26.8300000 10752158
2008-09-26 00:00:00 25.9000000 26.3000000 24.6900000 24.9700000 13239231
2008-09-29 00:00:00 24.6800000 24.9000000 22.6900000 23.7500000 10413696
2008-09-30 00:00:00 21.9500000 25.6000000 21.5600000 24.8000000 27129317
2008-10-01 00:00:00 25.2500000 25.3700000 23.2000000 23.8200000 12664559
2008-10-02 00:00:00 23.4000000 23.8900000 21.9500000 22.2600000 19909855
2008-10-03 00:00:00 21.2500000 22.3000000 20.8700000 21.6000000 15977418
2008-10-06 00:00:00 20.1100000 20.1200000 15.9100000 16.5000000 15788497
2008-10-07 00:00:00 15.8900000 17.5700000 15.1500000 16.6300000 21471944
2008-10-08 00:00:00 15.2000000 15.2000000 12.9000000 14.1000000 4050384
2008-10-09 00:00:00 15.4800000 15.7500000 13.8000000 14.0000000 20497704
2008-10-13 00:00:00 14.2800000 14.7900000 13.0000000 13.2400000 19399100
2008-10-14 00:00:00 14.6000000 16.0000000 14.1700000 15.3500000 26218360
2008-10-15 00:00:00 15.4200000 15.4500000 13.3300000 13.4900000 19057662
2008-10-16 00:00:00 12.7900000 13.4000000 11.4300000 11.6000000 34558734
2008-10-17 00:00:00 12.4900000 12.8000000 11.0000000 11.3200000 27547256
2008-10-20 00:00:00 11.9000000 12.2500000 11.0000000 11.2700000 19880112
2008-10-21 00:00:00 11.6900000 11.7900000 11.1500000 11.2100000 36759980
2008-10-22 00:00:00 10.8500000 10.9300000 10.1400000 10.3500000 23390600
2008-10-23 00:00:00 9.9000000 10.1700000 9.5000000 9.7000000 21592556
2008-10-24 00:00:00 9.2900000 9.5000000 7.5000000 7.9000000 17982297
2008-10-28 00:00:00 7.9800000 8.4800000 7.5700000 8.0600000 30941704
2008-10-29 00:00:00 8.6200000 9.5000000 8.4700000 9.5000000 41622113
2008-10-30 00:00:00 9.7800000 12.2200000 9.7200000 12.1700000 71923506
2008-10-31 00:00:00 10.0100000 12.9200000 9.4500000 12.0600000 20892512
2008-11-01 00:00:00 12.3400000 13.5500000 12.1100000 12.8900000 29088132
2008-11-05 00:00:00 14.1000000 16.7400000 12.3300000 12.9900000 60467317
2008-11-06 00:00:00 11.7000000 12.8600000 11.0000000 11.8000000 39542415
2008-11-07 00:00:00 11.2800000 12.7700000 11.2000000 12.7700000 46332523
2008-11-10 00:00:00 13.5200000 14.5000000 13.5000000 13.5500000 48041172
2008-11-11 00:00:00 13.1000000 13.2000000 11.7600000 11.8600000 19839651
2008-11-13 00:00:00 10.0200000 11.6000000 9.5000000 11.6000000 28145032
2008-11-14 00:00:00 12.5900000 14.0000000 11.1500000 11.1500000 23785214
2008-11-17 00:00:00 11.1300000 11.3800000 10.2100000 10.4200000 22581023
2008-11-18 00:00:00 9.8100000 11.2400000 9.8000000 11.1900000 22261600
2008-11-19 00:00:00 11.1900000 11.1900000 10.4100000 10.7300000 19367584
2008-11-20 00:00:00 10.0000000 10.4400000 9.8000000 10.1800000 18891409
2008-11-21 00:00:00 10.4700000 10.9000000 9.9000000 10.0000000 22755449
2008-11-24 00:00:00 10.3500000 11.0800000 10.1100000 11.0000000 37602146
2008-11-25 00:00:00 11.4000000 11.6800000 10.2100000 10.2400000 75102740
2008-11-26 00:00:00 10.3500000 10.6000000 9.9200000 10.0400000 26132373
2008-11-27 00:00:00 10.3200000 10.5800000 10.0500000 10.2300000 29443864
2008-11-28 00:00:00 10.2900000 10.3000000 9.8600000 9.9500000 20097230
2008-12-01 00:00:00 9.9900000 10.1000000 9.5000000 9.5200000 14935621
2008-12-02 00:00:00 8.9600000 9.6100000 8.9100000 9.5000000 27021898
2008-12-03 00:00:00 9.5200000 9.5900000 9.0700000 9.1500000 13449459
2008-12-04 00:00:00 9.2400000 9.4400000 8.9100000 9.0000000 20891674
2008-12-05 00:00:00 8.9200000 9.1700000 8.7700000 8.9100000 14309829
2008-12-08 00:00:00 9.4300000 9.6200000 9.0700000 9.5300000 24739032
2008-12-09 00:00:00 9.5400000 9.5500000 9.1600000 9.2300000 12247275
2008-12-10 00:00:00 9.2800000 9.3100000 9.0800000 9.2600000 11326113
2008-12-11 00:00:00 9.2500000 9.5000000 9.1700000 9.3800000 22043176
2008-12-12 00:00:00 9.1000000 9.3600000 9.0100000 9.3200000 17866388
2008-12-15 00:00:00 9.5500000 9.8800000 9.3900000 9.5600000 32493380
2008-12-16 00:00:00 9.4200000 9.7300000 9.4100000 9.6000000 15804109
2008-12-17 00:00:00 9.8200000 9.9300000 9.5100000 9.6300000 17858413
2008-12-18 00:00:00 9.6000000 9.6400000 9.2500000 9.4600000 13067660
2008-12-19 00:00:00 9.2400000 9.4800000 9.0800000 9.4700000 14094700
2008-12-22 00:00:00 9.4700000 9.5700000 9.2900000 9.4800000 16376439
2008-12-23 00:00:00 9.3000000 9.6600000 9.3000000 9.5600000 24982994
2008-12-24 00:00:00 9.5100000 9.6300000 9.4100000 9.4300000 15023937
2008-12-25 00:00:00 9.4200000 9.4300000 9.1600000 9.2200000 15184440
2008-12-26 00:00:00 9.2900000 9.3000000 8.9800000 9.0100000 17401258
2008-12-29 00:00:00 9.0400000 9.1800000 9.0000000 9.0200000 10520089
2008-12-30 00:00:00 9.0700000 9.1600000 8.6800000 9.1000000 19502337
2008-12-31 00:00:00 9.1800000 9.1800000 9.0200000 9.0600000 3794162
2009-01-11 00:00:00 9.1700000 9.1900000 9.0500000 9.0900000 5818391
2009-01-12 00:00:00 9.0300000 9.2400000 9.0200000 9.0900000 6865099
2009-01-13 00:00:00 9.0300000 9.1200000 8.9500000 9.0800000 9143920
2009-01-14 00:00:00 9.1000000 9.1600000 8.7200000 8.7200000 10535028
2009-01-15 00:00:00 8.7100000 8.9000000 8.5300000 8.7200000 11626054
2009-01-16 00:00:00 8.8000000 8.9000000 8.6500000 8.7300000 7129327
2009-01-19 00:00:00 8.8000000 8.8300000 8.0800000 8.2000000 11089058
2009-01-20 00:00:00 8.1800000 8.3600000 7.8000000 7.9200000 10336478
2009-01-21 00:00:00 7.8000000 8.1800000 7.5300000 8.1400000 8367626
2009-01-22 00:00:00 8.3100000 8.3900000 7.4500000 7.5100000 15997203
2009-01-23 00:00:00 7.5000000 7.6400000 6.8700000 7.2100000 17270743
2009-01-26 00:00:00 7.2200000 7.8500000 7.0100000 7.8000000 22162561
2009-01-27 00:00:00 7.8300000 7.8500000 7.3900000 7.5500000 17323339
2009-01-28 00:00:00 7.6200000 7.8800000 7.5500000 7.7700000 24925785
2009-01-29 00:00:00 7.8300000 7.8500000 7.4900000 7.5900000 17549055
2009-01-30 00:00:00 7.5400000 7.7700000 7.3800000 7.4900000 16183050
2009-02-02 00:00:00 7.4200000 7.5300000 7.2200000 7.4600000 14971962
2009-02-03 00:00:00 7.5000000 7.5400000 7.1500000 7.2100000 15378907
2009-02-04 00:00:00 7.3100000 7.7500000 7.2500000 7.4000000 39169622
2009-02-05 00:00:00 7.2700000 7.4900000 7.2500000 7.4100000 17918697
2009-02-06 00:00:00 7.5900000 7.8000000 7.4800000 7.7300000 21008272
2009-02-09 00:00:00 7.8000000 8.6900000 7.7100000 8.6700000 46038163
2009-02-10 00:00:00 8.6600000 9.6500000 8.5300000 9.3800000 73923524
2009-02-11 00:00:00 8.9900000 9.8400000 8.8100000 9.3000000 80921139
2009-02-12 00:00:00 9.3000000 9.5000000 8.8800000 9.0600000 46329899
2009-02-13 00:00:00 9.3000000 9.3500000 9.0800000 9.2500000 18951652
2009-02-16 00:00:00 9.2400000 9.2900000 8.9200000 8.9700000 15514034
2009-02-17 00:00:00 8.8300000 8.8500000 8.0300000 8.3000000 22208657
2009-02-18 00:00:00 8.1900000 8.3900000 7.4000000 7.8800000 43668078
2009-02-19 00:00:00 7.9900000 8.3200000 7.8000000 8.1900000 24459221
2009-02-20 00:00:00 8.0500000 8.0800000 7.5800000 7.6800000 29884966
2009-02-24 00:00:00 7.4900000 7.9100000 7.4100000 7.7400000 20236899
2009-02-25 00:00:00 8.0300000 8.1000000 7.7200000 7.8400000 16205387
2009-02-26 00:00:00 7.9800000 8.1500000 7.8400000 8.1400000 20354109
2009-02-27 00:00:00 8.0900000 8.1600000 7.7800000 7.9400000 14699381
2009-03-02 00:00:00 7.7400000 8.0800000 7.6100000 7.9100000 13983061
2009-03-03 00:00:00 7.8500000 8.2500000 7.7500000 8.1800000 19825279
2009-03-04 00:00:00 8.2500000 8.7400000 8.2100000 8.6500000 39587842
2009-03-05 00:00:00 8.7000000 8.7300000 8.2700000 8.3100000 16662849
2009-03-06 00:00:00 8.1900000 8.5100000 8.0800000 8.3700000 13783647
2009-03-10 00:00:00 8.5200000 8.9700000 8.4700000 8.9000000 37955859
2009-03-11 00:00:00 8.9900000 9.0500000 8.7000000 8.7900000 37317581
2009-03-12 00:00:00 8.6700000 8.8100000 8.4300000 8.5800000 16200170
2009-03-13 00:00:00 8.8000000 8.9100000 8.6200000 8.6700000 19401549
2009-03-16 00:00:00 8.6900000 9.0400000 8.6100000 9.0400000 33202509
2009-03-17 00:00:00 9.1000000 9.5500000 9.0700000 9.4000000 76961897
2009-03-18 00:00:00 9.6500000 9.8700000 8.9500000 9.0200000 59393291
2009-03-19 00:00:00 9.2500000 9.8000000 9.1900000 9.6400000 79378854
2009-03-20 00:00:00 9.5900000 11.1500000 9.2500000 10.8300000 128201397
2009-03-23 00:00:00 11.1700000 11.5700000 11.0000000 11.5400000 122521020
2009-03-24 00:00:00 12.0000000 12.3000000 10.4400000 10.6100000 87194177
2009-03-25 00:00:00 10.5000000 11.3800000 10.2400000 11.2200000 79530343
2009-03-26 00:00:00 11.3900000 11.4900000 10.8300000 11.0300000 59756625
2009-03-27 00:00:00 11.0500000 11.0700000 10.2600000 10.3300000 37422001
2009-03-30 00:00:00 9.9800000 10.0000000 9.2900000 9.3500000 33283009
2009-03-31 00:00:00 9.4000000 10.2000000 9.3700000 10.0600000 32300485
2009-04-01 00:00:00 10.0500000 10.4600000 9.9400000 10.2600000 39681689
2009-04-02 00:00:00 10.6000000 10.9400000 10.5100000 10.8900000 43309019
2009-04-03 00:00:00 10.9000000 10.9600000 10.5700000 10.7000000 35400135
2009-04-06 00:00:00 11.0000000 11.5600000 10.7200000 10.8800000 62297843
2009-04-07 00:00:00 10.9000000 11.1300000 10.5000000 10.8500000 33338961
2009-04-08 00:00:00 10.6600000 11.1900000 10.5200000 11.1300000 43859157
2009-04-09 00:00:00 11.4000000 11.8600000 11.1700000 11.8400000 86466398
2009-04-10 00:00:00 12.0400000 12.0900000 11.5000000 11.8200000 48876427
2009-04-13 00:00:00 11.8100000 11.9200000 11.5500000 11.6500000 32078848
2009-04-14 00:00:00 11.7900000 12.9400000 11.7300000 12.5200000 151243992
2009-04-15 00:00:00 12.2300000 12.5100000 12.0500000 12.3700000 52759873
2009-04-16 00:00:00 12.6100000 13.3500000 12.6000000 13.1300000 108498844
2009-04-17 00:00:00 13.4600000 13.4800000 12.9100000 12.9800000 47237506
2009-04-20 00:00:00 12.9200000 13.1400000 11.8300000 11.9600000 56600726
2009-04-21 00:00:00 11.7300000 12.3200000 11.5500000 11.9500000 64550861
2009-04-22 00:00:00 12.2100000 12.7400000 12.1200000 12.6900000 68188527
2009-04-23 00:00:00 12.5700000 13.2500000 12.5100000 13.1600000 69400912
2009-04-24 00:00:00 13.0500000 13.2000000 12.8000000 12.9000000 43717721
2009-04-27 00:00:00 12.8400000 12.9200000 12.5600000 12.8700000 33464828
2009-04-28 00:00:00 12.6700000 12.7200000 12.3500000 12.6700000 25037269
2009-04-29 00:00:00 12.8500000 14.6800000 12.6800000 14.4500000 133248616
2009-04-30 00:00:00 14.7700000 16.1000000 14.4200000 15.3500000 158413411
2009-05-04 00:00:00 15.7200000 19.0000000 15.7100000 18.9400000 262156335
2009-05-05 00:00:00 19.8900000 20.9700000 18.1200000 18.9400000 279509231
2009-05-06 00:00:00 18.7000000 19.0400000 18.1200000 18.3800000 122519727
2009-05-07 00:00:00 18.9800000 19.9700000 18.5500000 19.0500000 211390931
2009-05-08 00:00:00 19.4400000 19.6000000 18.9000000 19.0200000 73340980
2009-05-12 00:00:00 18.3400000 19.3200000 17.8300000 18.6800000 119987260
2009-05-13 00:00:00 18.8300000 19.4000000 16.6100000 17.3300000 95980981
2009-05-14 00:00:00 16.6000000 17.6300000 16.4100000 17.5000000 60357688
2009-05-15 00:00:00 17.9000000 18.1900000 17.2400000 17.8200000 46174408
2009-05-18 00:00:00 17.3500000 18.3100000 17.0800000 18.3000000 47398687
2009-05-19 00:00:00 18.9800000 19.1800000 18.5300000 19.0000000 58388993
2009-05-20 00:00:00 19.0400000 19.8600000 18.6300000 19.8400000 162551344
2009-05-21 00:00:00 19.4400000 22.1000000 19.1300000 19.7500000 297324671
2009-05-22 00:00:00 20.1500000 22.7400000 20.0100000 22.6000000 301524534
2009-05-25 00:00:00 22.9900000 24.9500000 22.6600000 24.7000000 337822319
2009-05-26 00:00:00 24.9800000 25.0000000 21.0000000 23.9700000 370751885
2009-05-27 00:00:00 24.9700000 25.4500000 24.0400000 24.2000000 251802160
2009-05-28 00:00:00 23.7800000 24.9500000 23.2000000 24.1600000 170056021
2009-05-29 00:00:00 24.7100000 25.0000000 24.4500000 24.6500000 106127511
2009-06-01 00:00:00 25.1800000 27.0900000 25.1000000 27.0700000 258961294
2009-06-02 00:00:00 27.4500000 32.2000000 26.2200000 30.4600000 510703678
2009-06-03 00:00:00 31.2000000 32.8800000 25.8200000 26.6500000 351804149
2009-06-04 00:00:00 26.1100000 29.8000000 25.5000000 28.0500000 451640282
2009-06-05 00:00:00 29.9800000 30.9000000 28.3000000 29.9000000 255794421
2009-06-08 00:00:00 29.3900000 30.1800000 28.5500000 29.2000000 130361108
2009-06-09 00:00:00 29.8000000 30.1000000 29.2100000 30.0400000 124430029
2009-06-10 00:00:00 31.1900000 31.4400000 29.8100000 29.9600000 95151192
2009-06-11 00:00:00 30.2100000 30.3000000 28.4600000 28.9800000 90765458
2009-06-15 00:00:00 28.4100000 28.4100000 26.5000000 26.5200000 64655961
2009-06-16 00:00:00 26.0800000 28.7500000 26.0000000 28.4000000 194518032
2009-06-17 00:00:00 27.9900000 28.5900000 26.4200000 26.7300000 179421240
2009-06-18 00:00:00 27.1800000 27.5000000 24.7800000 27.1200000 234861920
2009-06-19 00:00:00 27.6200000 27.6500000 26.0100000 26.2800000 174551346
2009-06-22 00:00:00 26.0000000 26.0000000 22.3500000 22.3700000 125295562
2009-06-23 00:00:00 21.7600000 23.8700000 19.5500000 21.7900000 407787126
2009-06-24 00:00:00 22.7000000 26.2000000 22.5400000 26.0900000 378846701
2009-06-25 00:00:00 26.1500000 27.7400000 25.2000000 26.5000000 434181689
2009-06-26 00:00:00 27.7700000 28.4000000 26.0500000 26.1500000 280845417
2009-06-29 00:00:00 25.6800000 27.1500000 25.1900000 26.7500000 216453367
2009-06-30 00:00:00 27.4500000 27.6600000 25.4000000 25.4200000 125503472
2009-07-01 00:00:00 25.6200000 27.0500000 25.2200000 26.9500000 207073353
2009-07-02 00:00:00 26.3500000 26.3700000 25.4300000 25.8000000 100915739
2009-07-03 00:00:00 25.7500000 25.9800000 24.6100000 25.7100000 137105609
2009-07-06 00:00:00 24.9900000 25.2200000 24.1800000 24.1900000 115496563
2009-07-07 00:00:00 24.6300000 24.8500000 23.8200000 24.0000000 144898716
2009-07-08 00:00:00 23.2000000 23.6700000 22.7000000 23.0000000 106301731
2009-07-09 00:00:00 22.9800000 23.4300000 22.5300000 22.6000000 98490931
2009-07-10 00:00:00 22.7000000 22.7500000 20.9700000 20.9900000 127878803
2009-07-13 00:00:00 20.2100000 22.1300000 20.0400000 21.9200000 215644799
2009-07-14 00:00:00 22.8900000 24.2600000 22.6100000 22.8000000 331371322
2009-07-15 00:00:00 23.5000000 25.1000000 23.5000000 25.0500000 232889689
2009-07-16 00:00:00 25.5200000 25.8700000 24.6000000 25.1600000 292882246
2009-07-17 00:00:00 25.2100000 25.4600000 24.8400000 25.3000000 149088531
2009-07-20 00:00:00 25.8100000 26.5700000 25.8000000 26.2100000 133811164
2009-07-21 00:00:00 25.9500000 26.8800000 25.4300000 26.4700000 207485630
2009-07-22 00:00:00 26.3100000 26.8100000 25.5900000 25.7500000 138038164
2009-07-23 00:00:00 26.2100000 27.1000000 25.8700000 27.0700000 114817187
2009-07-24 00:00:00 27.3400000 27.5000000 26.3500000 26.6800000 103655115
2009-07-27 00:00:00 27.2000000 27.5000000 26.6500000 26.7400000 79413603
2009-07-28 00:00:00 27.0000000 27.0900000 25.3100000 25.3900000 102629158
2009-07-29 00:00:00 25.0500000 25.3300000 24.4000000 24.5300000 96727976
2009-07-30 00:00:00 24.6600000 26.7500000 24.6500000 26.6500000 129409471
2009-07-31 00:00:00 26.9100000 27.0500000 25.7200000 26.5600000 155606517
2009-08-03 00:00:00 27.0000000 28.2100000 26.8500000 28.0600000 159454127
2009-08-04 00:00:00 27.8000000 27.8300000 27.0000000 27.7600000 102471503
2009-08-05 00:00:00 27.7100000 28.5700000 26.8800000 27.0500000 143010092
2009-08-06 00:00:00 27.6100000 28.3300000 26.9400000 27.3300000 141826297
2009-08-07 00:00:00 27.0700000 28.1500000 26.6100000 27.8600000 93869345
2009-08-10 00:00:00 27.8700000 28.0900000 27.3900000 27.7100000 69045633
2009-08-11 00:00:00 27.8300000 28.0500000 26.8100000 26.9100000 66487128
2009-08-12 00:00:00 26.6000000 27.7000000 26.0500000 27.6000000 100551585
2009-08-13 00:00:00 28.2500000 28.3000000 27.0700000 27.7200000 89077648
2009-08-14 00:00:00 27.8900000 27.9000000 26.9300000 27.0700000 48755383
2009-08-17 00:00:00 26.1800000 26.6500000 25.9000000 26.1500000 45709721
2009-08-18 00:00:00 26.4100000 26.9700000 26.0500000 26.7000000 59878081
2009-08-19 00:00:00 26.6900000 26.9100000 26.2000000 26.8300000 43711552
2009-08-20 00:00:00 27.2700000 27.3900000 26.6700000 27.1600000 37969929
2009-08-21 00:00:00 26.9200000 27.9500000 26.7100000 27.8000000 51885682
2009-08-24 00:00:00 28.1000000 30.1100000 27.8000000 29.4200000 131260546
2009-08-25 00:00:00 28.6600000 29.9000000 28.5600000 29.0500000 130108725
2009-08-26 00:00:00 29.0600000 29.6600000 28.4500000 28.9900000 109452036
2009-08-27 00:00:00 28.7600000 29.4800000 27.9400000 27.9900000 100289659
2009-08-28 00:00:00 28.5700000 28.9500000 28.2300000 28.4600000 80288423
2009-08-31 00:00:00 28.0000000 28.3500000 27.6500000 27.8400000 50224782
2009-09-01 00:00:00 28.1100000 28.7200000 27.9000000 28.7100000 74442264
2009-09-02 00:00:00 27.9900000 28.5800000 27.9700000 28.2700000 63021426
2009-09-03 00:00:00 28.4400000 29.8400000 28.3200000 29.5400000 135869366
2009-09-04 00:00:00 29.8300000 31.9500000 29.8000000 30.4600000 213970153
2009-09-07 00:00:00 31.5200000 32.5400000 31.1800000 32.4800000 122526049
2009-09-08 00:00:00 32.6200000 36.8400000 32.6000000 36.7900000 234365264
2009-09-09 00:00:00 36.8400000 39.2400000 36.1200000 37.6000000 268919496
2009-09-10 00:00:00 38.4000000 38.9800000 35.7800000 36.1700000 131561782
2009-09-11 00:00:00 36.7200000 37.8500000 35.2600000 37.0800000 166309936
2009-09-14 00:00:00 36.1100000 37.3900000 35.7000000 37.2000000 91383354
2009-09-15 00:00:00 37.5100000 38.7100000 37.2600000 38.0400000 134519745
2009-09-16 00:00:00 38.6400000 38.9900000 37.5000000 38.1100000 108450151
2009-09-17 00:00:00 38.7500000 38.8100000 36.6400000 36.8800000 70650174
2009-09-18 00:00:00 36.6300000 37.4500000 35.7600000 36.9300000 63724944
2009-09-21 00:00:00 36.9700000 37.4300000 34.6500000 34.9000000 53965787
2009-09-22 00:00:00 35.4900000 37.1600000 35.4700000 36.8900000 75579739
2009-09-23 00:00:00 37.0100000 38.4100000 36.6400000 36.9500000 85036969
2009-09-24 00:00:00 36.4500000 38.0600000 35.9700000 36.1500000 94492514
2009-09-25 00:00:00 36.5000000 37.3500000 35.5500000 36.6000000 94701539
2009-09-28 00:00:00 36.0500000 37.4500000 35.7300000 37.4300000 61970486
2009-09-29 00:00:00 37.7600000 38.1000000 37.1200000 37.5200000 59857727
2009-09-30 00:00:00 37.6000000 37.8700000 36.8000000 37.0000000 40574269
2009-10-01 00:00:00 37.4300000 37.5500000 36.7600000 36.9800000 30302378
2009-10-02 00:00:00 36.1600000 36.4700000 35.2300000 36.4300000 53357067
2009-10-05 00:00:00 36.5800000 36.9500000 36.0600000 36.7200000 35619326
2009-10-06 00:00:00 37.3000000 37.9700000 37.0500000 37.9400000 39801677
2009-10-07 00:00:00 38.2900000 38.9700000 37.6100000 38.0400000 78823727
2009-10-08 00:00:00 38.5600000 40.3900000 38.5000000 40.3600000 112355059
2009-10-09 00:00:00 40.5400000 41.7400000 39.3800000 41.3900000 118102615
2009-10-12 00:00:00 41.7900000 44.0800000 41.6000000 43.6700000 109549167
2009-10-13 00:00:00 43.7000000 43.8500000 40.8700000 41.3500000 85278611
2009-10-14 00:00:00 42.7000000 43.2000000 41.8500000 42.5000000 75988090
2009-10-15 00:00:00 43.1200000 43.1900000 40.9200000 41.1600000 54722564
2009-10-16 00:00:00 41.7000000 42.1900000 39.7000000 39.9200000 54221678
2009-10-19 00:00:00 40.5000000 42.1600000 39.9700000 42.1600000 60035406
2009-10-20 00:00:00 42.9500000 43.0200000 41.1100000 41.6800000 67049313
2009-10-21 00:00:00 41.2600000 42.4800000 40.5000000 42.3500000 43589849
2009-10-22 00:00:00 41.5200000 41.9900000 41.0000000 41.7000000 39918511
2009-10-23 00:00:00 42.3200000 42.3200000 41.5000000 41.6000000 30191921
2009-10-26 00:00:00 41.5400000 43.1100000 41.1200000 41.8300000 66582710
2009-10-27 00:00:00 41.5200000 43.2000000 41.2400000 43.0900000 109348939
2009-10-28 00:00:00 42.8000000 43.4400000 41.0200000 41.5600000 97934746
2009-10-29 00:00:00 41.0100000 46.3900000 40.3200000 46.1600000 184610078
2009-10-30 00:00:00 46.5400000 46.7900000 43.6600000 43.9100000 121154178
2009-11-02 00:00:00 43.5000000 45.4600000 43.2000000 45.0800000 83758285
2009-11-03 00:00:00 44.7800000 44.8900000 42.6500000 43.5000000 62685542
2009-11-05 00:00:00 43.9000000 44.5000000 42.2300000 44.1000000 58153259
2009-11-06 00:00:00 44.4500000 47.4700000 44.1000000 46.9500000 147889657
2009-11-09 00:00:00 47.8500000 52.6600000 47.8400000 52.2700000 158027240
2009-11-10 00:00:00 52.4700000 56.5000000 50.5800000 53.2500000 243085417
2009-11-11 00:00:00 53.4500000 53.5200000 51.4100000 52.0000000 66180351
2009-11-12 00:00:00 52.1900000 54.0000000 51.6700000 52.1500000 105764957
2009-11-13 00:00:00 51.6100000 53.7000000 51.1300000 53.3600000 70863622
2009-11-16 00:00:00 54.3800000 55.2000000 54.2000000 54.9100000 57363926
2009-11-17 00:00:00 54.8400000 54.8500000 53.1200000 53.9000000 43455795
2009-11-18 00:00:00 54.2000000 55.3000000 53.5100000 53.9000000 45286612
2009-11-19 00:00:00 53.9000000 54.2600000 52.3400000 52.3500000 36619137
2009-11-20 00:00:00 52.6800000 53.9900000 52.1200000 53.8100000 56790454
2009-11-23 00:00:00 54.2000000 54.8800000 53.7200000 53.9000000 35994005
2009-11-24 00:00:00 53.0900000 54.0500000 52.5200000 53.8400000 32508501
2009-11-25 00:00:00 54.2400000 54.4100000 52.9600000 54.0900000 30371939
2009-11-26 00:00:00 53.6300000 53.7000000 50.3300000 50.9200000 42552919
2009-11-27 00:00:00 48.3700000 52.1500000 47.5700000 51.6800000 66406066
2009-11-30 00:00:00 52.5100000 56.5000000 52.3700000 56.5000000 154489293
2009-12-01 00:00:00 57.0000000 57.4500000 55.1600000 56.2000000 76155520
2009-12-02 00:00:00 56.3000000 58.6500000 55.5000000 57.3900000 107504196
2009-12-03 00:00:00 57.9900000 58.4900000 57.1200000 57.7300000 56489546
2009-12-04 00:00:00 57.2600000 58.6400000 56.5800000 58.2500000 53761882
2009-12-07 00:00:00 57.9900000 58.3000000 57.0700000 57.4700000 29211890
2009-12-08 00:00:00 57.1300000 58.0000000 56.4300000 57.0700000 39261015
2009-12-09 00:00:00 57.2800000 57.9300000 56.7600000 57.7400000 29041521
2009-12-10 00:00:00 57.3500000 60.4300000 57.0700000 59.7500000 63237003
2009-12-11 00:00:00 60.7000000 61.0800000 59.3300000 59.8800000 57794536
2009-12-14 00:00:00 60.8900000 61.3400000 59.8500000 61.2400000 31187892
2009-12-15 00:00:00 61.1500000 64.2000000 61.0600000 63.9800000 64029961
2009-12-16 00:00:00 64.0000000 69.8900000 63.9800000 69.6500000 112037284
2009-12-17 00:00:00 69.0500000 73.3000000 68.5200000 69.7400000 150217083
2009-12-18 00:00:00 70.7400000 72.1000000 70.1300000 71.3800000 75945847
2009-12-21 00:00:00 71.9300000 75.4000000 71.6100000 75.3000000 97080640
2009-12-22 00:00:00 75.4300000 76.8000000 73.6200000 74.3100000 104946465
2009-12-23 00:00:00 75.1000000 75.4200000 70.7300000 71.3600000 76087474
2009-12-24 00:00:00 71.8800000 71.8900000 66.1700000 67.5500000 86164598
2009-12-25 00:00:00 66.8500000 69.4900000 65.2000000 68.7700000 71462755
2009-12-28 00:00:00 69.3300000 70.4000000 69.0300000 69.4100000 25563916
2009-12-29 00:00:00 69.5800000 69.6900000 67.2100000 69.3400000 34812253
2009-12-30 00:00:00 68.9900000 69.4000000 68.1800000 68.7500000 21251325
2009-12-31 00:00:00 68.7300000 69.5300000 68.4500000 69.0000000 6430165
2010-01-11 00:00:00 71.6000000 74.2500000 71.1500000 71.9400000 42062610
2010-01-12 00:00:00 71.5600000 73.6600000 70.8000000 72.4300000 44700443
2010-01-13 00:00:00 71.5000000 73.7900000 71.5000000 73.1300000 37694300
2010-01-14 00:00:00 73.9500000 74.6000000 72.8000000 73.2200000 30303860
2010-01-15 00:00:00 73.3000000 73.6500000 72.6000000 72.8800000 18935977
2010-01-18 00:00:00 72.2700000 73.9400000 71.9000000 73.9100000 24203415
2010-01-19 00:00:00 73.9200000 74.4500000 72.2000000 73.5500000 33789039
2010-01-20 00:00:00 73.4000000 73.7700000 72.0200000 72.1400000 19860399
2010-01-21 00:00:00 72.4900000 72.7800000 70.5000000 70.7400000 27047713
2010-01-22 00:00:00 69.6700000 70.0000000 66.9100000 68.2000000 32996719
2010-01-25 00:00:00 67.2500000 70.8300000 66.3300000 70.2500000 46125144
2010-01-26 00:00:00 69.0000000 69.8900000 67.9000000 69.2900000 36234778
2010-01-27 00:00:00 69.2000000 71.5700000 68.3200000 71.3000000 57888122
2010-01-28 00:00:00 72.2800000 73.6900000 71.6000000 72.1700000 59822621
2010-01-29 00:00:00 71.5000000 73.2000000 71.3700000 72.7200000 34603386
2010-02-01 00:00:00 71.9200000 72.4900000 71.5200000 72.1000000 17434595
2010-02-02 00:00:00 72.6000000 73.2000000 72.3100000 72.6800000 24177752
2010-02-03 00:00:00 73.0500000 73.5000000 72.1000000 72.3000000 22256890
2010-02-04 00:00:00 72.1700000 72.6400000 69.4700000 69.7800000 22042656
2010-02-05 00:00:00 68.3000000 70.0000000 66.8500000 68.3900000 49556721
2010-02-08 00:00:00 68.1100000 68.9500000 65.8100000 66.0500000 31696216
2010-02-09 00:00:00 66.6000000 67.3400000 65.5700000 66.8800000 28123981
2010-02-10 00:00:00 67.5500000 69.1500000 65.6500000 66.2900000 35796013
2010-02-11 00:00:00 67.4000000 67.9900000 66.2500000 66.6000000 23085632
2010-02-12 00:00:00 67.2700000 67.3500000 63.9500000 64.0000000 23470322
2010-02-15 00:00:00 64.0000000 64.6000000 62.8700000 64.4000000 21962871
2010-02-16 00:00:00 64.9100000 66.7000000 64.4000000 66.7000000 29165294
2010-02-17 00:00:00 67.2500000 67.7300000 66.0200000 66.6000000 37544999
2010-02-18 00:00:00 66.1700000 66.3500000 64.0000000 64.8500000 22843808
2010-02-19 00:00:00 63.7700000 65.8500000 62.3500000 64.9500000 28685042
2010-02-24 00:00:00 64.9000000 65.4900000 62.8900000 63.5700000 24739922
2010-02-25 00:00:00 63.5700000 63.6000000 60.8500000 61.8000000 24284536
2010-02-26 00:00:00 62.2500000 63.7900000 61.7100000 63.7100000 25978967
2010-02-27 00:00:00 63.6600000 64.7700000 63.1500000 64.5800000 9984674
2010-03-01 00:00:00 65.0000000 66.8500000 64.6000000 66.3800000 34115104
2010-03-02 00:00:00 66.4300000 68.0400000 65.9500000 67.4000000 33974268
2010-03-03 00:00:00 67.4100000 67.9500000 66.0600000 67.6400000 25586207
2010-03-04 00:00:00 67.0200000 68.4400000 66.6400000 67.5100000 24477106
2010-03-05 00:00:00 68.1700000 69.9800000 68.0100000 69.2000000 35784012
2010-03-09 00:00:00 69.2000000 71.1200000 68.8300000 70.7000000 38854886
2010-03-10 00:00:00 70.5100000 71.9300000 69.4000000 70.1500000 33284363
2010-03-11 00:00:00 70.1500000 70.9200000 69.0000000 69.6300000 20486437
2010-03-12 00:00:00 70.1000000 71.5000000 69.8200000 71.1600000 21919578
2010-03-15 00:00:00 70.7600000 71.3000000 70.0600000 70.2500000 18043170
2010-03-16 00:00:00 70.9000000 71.2500000 70.3200000 71.1200000 14882016
2010-03-17 00:00:00 71.9000000 72.2500000 70.8900000 71.4000000 16952034
2010-03-18 00:00:00 71.3500000 71.8000000 70.1100000 70.1500000 23867939
2010-03-19 00:00:00 70.2700000 70.8400000 68.6500000 69.0000000 23697730
2010-03-22 00:00:00 68.4600000 69.4000000 67.6000000 69.0500000 18914220
2010-03-23 00:00:00 69.3600000 69.9000000 68.4800000 69.2200000 13347809
2010-03-24 00:00:00 69.5500000 69.7900000 68.5000000 69.5000000 13450525
2010-03-25 00:00:00 69.2700000 69.5000000 67.8300000 68.1700000 15418421
2010-03-26 00:00:00 68.0600000 68.2700000 66.8300000 67.2400000 19014403
2010-03-29 00:00:00 67.1300000 68.5000000 66.6500000 67.8800000 16496819
2010-03-30 00:00:00 67.8600000 68.4500000 66.8700000 67.1000000 18867826
2010-03-31 00:00:00 66.9000000 67.7500000 66.1600000 66.5200000 33335485
2010-04-01 00:00:00 66.9100000 67.8600000 66.7000000 67.4900000 23214633
2010-04-02 00:00:00 67.8100000 68.3500000 67.5000000 67.7500000 14808544
2010-04-05 00:00:00 68.0000000 68.1400000 66.7500000 67.4200000 16896770
2010-04-06 00:00:00 67.0300000 68.0000000 66.7500000 67.4000000 14793262
2010-04-07 00:00:00 67.3100000 67.9200000 65.7500000 65.8000000 19235118
2010-04-08 00:00:00 65.5600000 65.6700000 64.1000000 64.5200000 23712212
2010-04-09 00:00:00 65.0900000 67.3000000 65.0000000 67.0500000 24640111
2010-04-12 00:00:00 67.7000000 67.9800000 66.5800000 66.9100000 18072405
2010-04-13 00:00:00 66.6600000 70.0800000 66.3700000 70.0300000 69142281
2010-04-14 00:00:00 70.8900000 71.3900000 68.9200000 69.7500000 61774896
2010-04-15 00:00:00 70.2500000 70.4400000 67.7500000 68.4500000 46159694
2010-04-16 00:00:00 67.7000000 68.5300000 66.0900000 66.2800000 39577042
2010-04-19 00:00:00 64.4800000 64.5000000 62.1300000 63.9400000 46617186
2010-04-20 00:00:00 64.6200000 65.3800000 64.1000000 64.4900000 32105276
2010-04-21 00:00:00 65.1000000 65.1000000 63.0200000 63.2700000 32547081
2010-04-22 00:00:00 63.2500000 63.4500000 59.8500000 60.4700000 58452512
2010-04-23 00:00:00 60.8500000 61.4800000 59.8900000 60.9600000 44984305
2010-04-26 00:00:00 61.6400000 62.2500000 60.9000000 61.0800000 28272830
2010-04-27 00:00:00 60.5900000 60.6800000 58.5100000 58.8500000 38029142
2010-04-28 00:00:00 57.2000000 58.4300000 55.5600000 57.4900000 61278710
2010-04-29 00:00:00 57.8500000 59.6800000 57.2300000 59.6500000 46901235
2010-04-30 00:00:00 59.7400000 59.7800000 57.7700000 58.7500000 32878192
2010-05-04 00:00:00 58.7500000 59.6000000 56.0300000 56.1000000 34416492
2010-05-05 00:00:00 55.6500000 57.5400000 54.2500000 55.8100000 54623903
2010-05-06 00:00:00 55.5300000 58.1700000 54.8500000 56.9100000 72888085
2010-05-07 00:00:00 54.9100000 56.8900000 53.6300000 54.4000000 64274760
2010-05-11 00:00:00 56.7000000 57.3900000 55.4500000 56.8500000 38571363
2010-05-12 00:00:00 56.2000000 60.7300000 55.8500000 60.3900000 57153859
2010-05-13 00:00:00 60.8000000 63.5000000 59.1200000 59.8100000 88462228
2010-05-14 00:00:00 59.1000000 59.5700000 57.3800000 57.9000000 37047869
2010-05-17 00:00:00 56.1100000 58.8000000 56.0000000 57.6300000 45244228
2010-05-18 00:00:00 58.0100000 58.9400000 57.5100000 58.6500000 32874335
2010-05-19 00:00:00 57.3000000 57.6400000 56.0100000 56.3500000 28708483
2010-05-20 00:00:00 56.4300000 57.5900000 53.0000000 53.5000000 51893530
2010-05-21 00:00:00 54.0400000 54.8500000 51.0500000 53.0000000 55225334
2010-05-24 00:00:00 54.0100000 54.5100000 52.0300000 53.5900000 38227476
2010-05-25 00:00:00 50.9000000 52.1700000 50.3400000 50.7000000 38886947
2010-05-26 00:00:00 51.9500000 53.9100000 51.5100000 53.6500000 40591716
2010-05-27 00:00:00 53.9400000 55.4900000 52.9000000 55.2300000 52581433
2010-05-28 00:00:00 55.4100000 56.0100000 54.0400000 54.5700000 28478087
2010-05-31 00:00:00 54.6000000 55.8000000 54.3000000 55.7500000 18014597
2010-06-01 00:00:00 55.1000000 56.7500000 53.3000000 56.2000000 30144267
2010-06-02 00:00:00 55.0100000 56.4000000 54.8000000 56.1500000 32650434
2010-06-03 00:00:00 57.3100000 58.0000000 56.5100000 56.6000000 29859478
2010-06-04 00:00:00 57.0000000 57.7000000 54.3200000 54.7600000 34604252
2010-06-07 00:00:00 53.0000000 55.7600000 52.5000000 55.2600000 30522561
2010-06-08 00:00:00 55.5200000 55.9700000 54.0000000 54.5800000 31161818
2010-06-09 00:00:00 55.3500000 55.7700000 54.3400000 55.4300000 27991166
2010-06-10 00:00:00 55.4300000 56.5500000 54.5100000 56.3500000 28307463
2010-06-11 00:00:00 56.8400000 56.8900000 54.9100000 55.2800000 24706490
2010-06-15 00:00:00 55.5600000 56.9300000 55.3600000 56.8600000 30433749
2010-06-16 00:00:00 57.2100000 57.7400000 55.9300000 56.1500000 40650423
2010-06-17 00:00:00 56.1400000 57.9000000 55.6500000 56.9600000 48479760
2010-06-18 00:00:00 57.2200000 57.8000000 56.3500000 57.6400000 27576156
2010-06-21 00:00:00 58.6000000 60.9600000 58.5800000 60.5300000 53700252
2010-06-22 00:00:00 59.6800000 60.6600000 58.8000000 59.7700000 42644283
2010-06-23 00:00:00 59.0000000 60.6000000 58.6000000 59.3500000 44067421
2010-06-24 00:00:00 59.9800000 60.2200000 58.5200000 58.8500000 32031938
2010-06-25 00:00:00 58.6500000 58.8400000 56.7600000 57.1900000 40129704
2010-06-28 00:00:00 57.9400000 58.7800000 57.3400000 58.2200000 23203638
2010-06-29 00:00:00 57.4300000 57.5500000 55.4800000 55.9000000 28922589
2010-06-30 00:00:00 55.7100000 56.7400000 54.8000000 55.7000000 38488517
2010-07-01 00:00:00 54.5000000 54.7900000 51.6300000 51.8000000 32219198
2010-07-02 00:00:00 52.9000000 53.8900000 51.7800000 53.3700000 39455384
2010-07-05 00:00:00 53.4000000 54.0000000 53.1300000 53.8000000 14357684
2010-07-06 00:00:00 54.2900000 56.3000000 54.2000000 56.0200000 25485752
2010-07-07 00:00:00 55.2900000 56.2000000 53.8500000 56.1500000 45482037
2010-07-08 00:00:00 57.2500000 57.4200000 56.1100000 56.1600000 35159943
2010-07-09 00:00:00 56.8900000 56.8900000 55.2900000 56.2900000 23662252
2010-07-12 00:00:00 56.0000000 57.4600000 55.5700000 56.9600000 33957457
2010-07-13 00:00:00 56.6100000 58.6500000 56.1900000 58.6500000 44800883
2010-07-14 00:00:00 59.0800000 59.7500000 57.9000000 58.1000000 45622124
2010-07-15 00:00:00 58.4400000 59.7800000 57.1100000 57.2800000 48939160
2010-07-16 00:00:00 57.6500000 58.7000000 56.1000000 56.6900000 49715748
2010-07-19 00:00:00 56.6000000 57.5200000 55.6700000 56.5700000 40258483
2010-07-20 00:00:00 57.1900000 57.7500000 55.2000000 56.1800000 42228663
2010-07-21 00:00:00 56.7100000 57.4900000 56.4700000 57.1700000 38553353
2010-07-22 00:00:00 56.4300000 58.1500000 56.4000000 58.0000000 54774157
2010-07-23 00:00:00 58.0000000 58.3400000 56.6800000 57.3200000 38922943
2010-07-26 00:00:00 58.0100000 58.7100000 57.7200000 58.2400000 32217559
2010-07-27 00:00:00 58.4200000 59.1600000 57.9400000 58.5900000 37546779
2010-07-28 00:00:00 58.9000000 59.2400000 57.3600000 57.6000000 38536130
2010-07-29 00:00:00 57.8100000 58.8500000 57.4400000 58.4500000 42338239
2010-07-30 00:00:00 58.0500000 58.0700000 56.0300000 56.8500000 44465603
2010-08-02 00:00:00 57.4300000 58.3100000 57.3000000 58.2400000 46869437
2010-08-03 00:00:00 58.4000000 60.8400000 57.8500000 59.7400000 107489779
2010-08-04 00:00:00 59.4000000 62.5900000 59.3800000 62.1800000 128059018
2010-08-05 00:00:00 62.4800000 63.0500000 60.8200000 61.2500000 97362032
2010-08-06 00:00:00 61.6900000 62.1800000 60.5200000 61.0000000 46164589
2010-08-09 00:00:00 61.5800000 62.4400000 61.4300000 61.9100000 46415948
2010-08-10 00:00:00 61.3700000 61.6700000 59.7000000 59.9000000 52238876
2010-08-11 00:00:00 59.5000000 59.5200000 58.2700000 58.4900000 44408072
2010-08-12 00:00:00 58.3000000 59.2300000 57.5900000 58.5000000 49321292
2010-08-13 00:00:00 59.1300000 59.4000000 57.5900000 57.9600000 40288002
2010-08-16 00:00:00 58.1900000 58.2900000 56.5000000 57.2000000 34228681
2010-08-17 00:00:00 57.5100000 57.7700000 56.9500000 57.7200000 42324347
2010-08-18 00:00:00 57.5400000 57.6700000 56.6000000 56.7700000 32223786
2010-08-19 00:00:00 57.2000000 57.3400000 55.8600000 55.9100000 33208277
2010-08-20 00:00:00 55.9100000 56.1600000 54.8400000 55.5000000 45762976
2010-08-23 00:00:00 55.5600000 56.1500000 55.1000000 55.6500000 33476755
2010-08-24 00:00:00 55.1300000 55.2600000 53.9000000 54.1800000 33824689
2010-08-25 00:00:00 54.1100000 54.8300000 52.9200000 53.2900000 33512885
2010-08-26 00:00:00 53.9700000 55.2000000 53.7600000 54.9900000 39568820
2010-08-27 00:00:00 54.5900000 55.4100000 54.1700000 55.2200000 30602170
2010-08-30 00:00:00 55.9300000 55.9900000 55.1600000 55.4400000 22516258
2010-08-31 00:00:00 54.5000000 55.9400000 54.2500000 55.8700000 30313685
2010-09-01 00:00:00 56.0200000 57.3300000 55.3000000 57.2400000 47979874
2010-09-02 00:00:00 57.3000000 58.3900000 56.8700000 57.7000000 54866793
2010-09-03 00:00:00 57.8400000 58.6800000 57.3000000 58.1000000 33667225
2010-09-06 00:00:00 58.4200000 58.5000000 57.9200000 58.1000000 14394273
2010-09-07 00:00:00 57.7900000 57.8300000 56.9000000 57.1500000 23110839
2010-09-08 00:00:00 56.7900000 59.6300000 56.6000000 59.4600000 73005338
2010-09-09 00:00:00 59.3000000 61.6400000 59.2200000 60.5000000 86750650
2010-09-10 00:00:00 60.2100000 61.1400000 59.8200000 60.2000000 39252051
2010-09-13 00:00:00 61.2000000 62.0000000 60.7200000 60.9100000 38711372
2010-09-14 00:00:00 60.6000000 61.4200000 59.8200000 60.3000000 51285829
2010-09-15 00:00:00 60.3100000 60.6700000 59.3500000 60.0500000 29254672
2010-09-16 00:00:00 59.7800000 60.2600000 59.3500000 59.4500000 19767998
2010-09-17 00:00:00 60.0100000 60.2000000 58.8200000 58.9400000 25570165
2010-09-20 00:00:00 59.1500000 59.7600000 58.7100000 59.6500000 20153038
2010-09-21 00:00:00 59.8000000 60.3100000 59.4000000 59.9000000 22758957
2010-09-22 00:00:00 59.8500000 59.9500000 59.0200000 59.1900000 20948083
2010-09-23 00:00:00 59.4400000 59.8300000 58.5300000 59.4000000 25046185
2010-09-24 00:00:00 59.1700000 61.3300000 58.9700000 61.2000000 48806875
2010-09-27 00:00:00 61.5800000 61.7200000 60.0700000 60.2500000 27558566
2010-09-28 00:00:00 59.9900000 60.4500000 59.2100000 59.8000000 29019947
2010-09-29 00:00:00 60.0600000 60.6500000 59.7000000 60.2300000 24096548
2010-09-30 00:00:00 59.9800000 61.2500000 59.7200000 61.1100000 27797073
2010-10-01 00:00:00 61.0000000 63.0400000 60.8000000 62.0000000 62316009
2010-10-04 00:00:00 62.4500000 63.5500000 62.1000000 62.5200000 55447776
2010-10-05 00:00:00 62.5000000 63.6700000 62.1800000 63.6300000 53189466
2010-10-06 00:00:00 64.0700000 64.8700000 63.2200000 63.3000000 56642423
2010-10-07 00:00:00 63.5500000 64.0400000 63.0100000 63.2500000 41140226
2010-10-08 00:00:00 63.1400000 63.6500000 62.3300000 63.3400000 45842282
2010-10-11 00:00:00 63.6600000 63.9500000 63.4800000 63.8000000 16002100
2010-10-12 00:00:00 63.1700000 64.1900000 62.7900000 64.1500000 36369432
2010-10-13 00:00:00 64.5100000 65.9700000 64.3600000 65.5500000 73189146
2010-10-14 00:00:00 66.0500000 66.2500000 64.8000000 65.3100000 45305990
2010-10-15 00:00:00 65.2000000 66.1200000 65.1100000 65.5200000 37721517
2010-10-18 00:00:00 65.0000000 66.9900000 64.9200000 66.8900000 48745496
2010-10-19 00:00:00 66.7300000 68.6600000 66.7000000 67.0200000 102677579
2010-10-20 00:00:00 66.6400000 68.3200000 66.3600000 68.1900000 50615468
2010-10-21 00:00:00 68.3600000 70.7400000 68.0100000 70.6500000 127891145
2010-10-22 00:00:00 70.4400000 72.1700000 70.3200000 70.8900000 89429655
2010-10-25 00:00:00 71.8000000 72.1000000 70.6700000 70.8000000 43002638
2010-10-26 00:00:00 70.5900000 70.8300000 69.3200000 70.1600000 48086582
2010-10-27 00:00:00 69.9100000 70.3000000 68.9100000 69.0100000 36939971
2010-10-28 00:00:00 69.4400000 69.9000000 68.8200000 69.1500000 27782541
2010-10-29 00:00:00 68.9500000 69.9800000 68.5500000 69.9100000 35855333
2010-11-01 00:00:00 70.4600000 71.2500000 70.1300000 70.6200000 41435401
2010-11-02 00:00:00 70.6600000 71.1500000 70.3900000 70.6700000 20550498
2010-11-03 00:00:00 70.8400000 70.9900000 70.2100000 70.7000000 27644029
2010-11-08 00:00:00 72.3500000 72.6600000 71.1100000 71.2700000 35857752
2010-11-09 00:00:00 71.2900000 71.7400000 70.9600000 71.1300000 32201715
2010-11-10 00:00:00 70.9200000 71.0500000 69.3000000 70.0000000 31927256
2010-11-11 00:00:00 70.5000000 70.6000000 68.6000000 68.7000000 28714452
2010-11-12 00:00:00 67.5000000 68.8900000 66.9800000 68.0700000 35501493
2010-11-13 00:00:00 67.6800000 68.5500000 67.5800000 68.3800000 7552796
2010-11-15 00:00:00 68.4600000 70.3400000 68.3000000 70.3200000 32878528
2010-11-16 00:00:00 69.9300000 69.9900000 67.9000000 68.1400000 35713347
2010-11-17 00:00:00 68.0100000 69.7500000 67.8200000 69.5000000 33353153
2010-11-18 00:00:00 70.1200000 71.5500000 69.8400000 71.4000000 34841388
2010-11-19 00:00:00 71.5600000 71.6800000 70.2700000 70.9400000 40335477
2010-11-22 00:00:00 71.5600000 72.0400000 70.9300000 71.0500000 32150473
2010-11-23 00:00:00 70.4000000 70.8800000 69.6900000 69.8000000 27966115
2010-11-24 00:00:00 70.2300000 72.4200000 69.7900000 72.3600000 40916388
2010-11-25 00:00:00 72.3400000 74.7500000 71.9300000 74.5000000 57637302
2010-11-26 00:00:00 74.0100000 74.6200000 72.7800000 73.9500000 46658530
2010-11-29 00:00:00 74.5300000 75.4700000 73.5000000 73.6200000 42965810
2010-11-30 00:00:00 73.8600000 74.4500000 73.1400000 74.3000000 31950755
2010-12-01 00:00:00 74.6100000 75.3600000 74.2200000 75.2200000 42827089
2010-12-02 00:00:00 75.5100000 76.0000000 74.3100000 75.2000000 45625083
2010-12-03 00:00:00 75.4000000 75.4200000 73.9000000 74.5000000 40043541
2010-12-06 00:00:00 74.5000000 75.7500000 74.1800000 75.5000000 38258418
2010-12-07 00:00:00 75.8000000 76.5500000 75.2100000 75.4700000 54496067
2010-12-08 00:00:00 75.0000000 75.9700000 74.0100000 74.1000000 36008228
2010-12-09 00:00:00 74.9500000 75.4000000 74.1800000 74.5000000 25832241
2010-12-10 00:00:00 74.5500000 75.0700000 74.2300000 74.4100000 17947406
2010-12-13 00:00:00 74.8000000 76.4100000 74.7500000 76.2000000 32997800
2010-12-14 00:00:00 75.8700000 76.8500000 75.2000000 76.8000000 28740696
2010-12-15 00:00:00 76.4300000 77.3900000 75.8800000 76.6800000 28276606
2010-12-16 00:00:00 76.1200000 77.8700000 75.9600000 77.2900000 48360310
2010-12-17 00:00:00 77.5100000 77.9600000 76.7300000 76.9300000 16727402
2010-12-20 00:00:00 76.7500000 77.2400000 76.2000000 76.5900000 16675628
2010-12-21 00:00:00 77.0100000 78.6000000 76.5700000 78.3500000 35058702
2010-12-22 00:00:00 78.6400000 78.7700000 78.0000000 78.4000000 19449539
2010-12-23 00:00:00 78.1400000 78.7600000 78.1200000 78.4400000 16815502
2010-12-24 00:00:00 78.4400000 78.4900000 77.2800000 77.3000000 12478852
2010-12-27 00:00:00 77.3400000 77.4700000 76.2500000 76.4800000 12627625
2010-12-28 00:00:00 76.5400000 76.7800000 75.6400000 75.8900000 19960328
2010-12-29 00:00:00 76.2000000 76.2600000 75.0500000 75.7100000 15292951
2010-12-30 00:00:00 75.7900000 75.8500000 74.7500000 75.1000000 13447763
2011-01-11 00:00:00 75.4800000 76.1900000 75.0000000 75.8900000 16449394
2011-01-12 00:00:00 76.3500000 77.1400000 75.8700000 77.1000000 35274924
2011-01-13 00:00:00 77.2300000 77.4800000 75.8000000 75.9400000 44463704
2011-01-14 00:00:00 76.0000000 76.4000000 75.1800000 75.6500000 23113553
2011-01-17 00:00:00 75.6500000 76.7500000 75.4300000 76.5700000 23363287
2011-01-18 00:00:00 76.6200000 77.2500000 75.1200000 75.7300000 41872975
2011-01-19 00:00:00 76.1000000 76.3100000 74.5500000 74.6000000 36333098
2011-01-20 00:00:00 74.0900000 74.1000000 72.6000000 72.8500000 37400262
2011-01-21 00:00:00 73.0500000 73.3200000 71.7600000 72.4300000 62833065
2011-01-24 00:00:00 72.5900000 72.7900000 70.1600000 71.3700000 48807576
2011-01-25 00:00:00 71.8300000 72.4700000 71.1200000 72.0200000 42175716
2011-01-26 00:00:00 72.4200000 73.6100000 72.2100000 73.0800000 57895395
2011-01-27 00:00:00 73.4200000 73.6000000 72.0600000 72.3500000 54987396
2011-01-28 00:00:00 72.1600000 72.4800000 71.1700000 71.2600000 27248664
2011-01-31 00:00:00 70.8600000 72.0800000 69.8600000 71.3500000 42386138
2011-02-01 00:00:00 71.9200000 72.2300000 70.6200000 71.9800000 63537179
2011-02-02 00:00:00 72.3900000 72.9900000 70.4500000 70.8900000 54322681
2011-02-03 00:00:00 71.0000000 71.4200000 69.8300000 70.7900000 33100472
2011-02-04 00:00:00 71.0500000 71.5000000 70.4700000 71.4100000 26412690
2011-02-07 00:00:00 71.4500000 71.8800000 69.9900000 71.0700000 33736504
2011-02-08 00:00:00 71.0500000 71.2100000 69.3600000 69.5900000 28386911
2011-02-09 00:00:00 69.9100000 70.0800000 68.3800000 69.0200000 24099956
2011-02-10 00:00:00 69.0000000 69.0000000 67.6700000 67.9900000 24482720
2011-02-11 00:00:00 68.2000000 70.2000000 67.9500000 70.1100000 32391865
2011-02-14 00:00:00 70.7300000 71.5700000 70.0100000 70.4100000 30049734
2011-02-15 00:00:00 70.5900000 71.0000000 69.2100000 69.3800000 19440072
2011-02-16 00:00:00 69.5200000 70.2600000 68.9000000 70.2000000 24786025
2011-02-17 00:00:00 70.5200000 71.3800000 69.6900000 69.9900000 31915807
2011-02-18 00:00:00 70.2900000 70.5200000 68.6300000 69.4500000 21743513
2011-02-21 00:00:00 69.6800000 70.2600000 68.3500000 69.1600000 27800455
2011-02-22 00:00:00 68.6100000 68.7000000 66.9900000 67.5000000 30639240
2011-02-24 00:00:00 66.9900000 68.0900000 65.7200000 67.1600000 31969828
2011-02-25 00:00:00 68.0400000 69.3400000 67.7000000 69.2400000 28814230
2011-02-28 00:00:00 69.7900000 71.0200000 68.9500000 70.7000000 26551705
2011-03-01 00:00:00 71.0900000 71.3200000 69.7500000 69.8500000 28276300
2011-03-02 00:00:00 69.1800000 69.9800000 68.6500000 69.8500000 21541700
2011-03-03 00:00:00 70.1000000 70.8900000 69.9400000 70.5100000 19690200
2011-03-04 00:00:00 70.8400000 70.9500000 69.2600000 69.3900000 19197600
2011-03-05 00:00:00 69.2800000 70.3000000 69.1100000 70.1000000 12277300
2011-03-09 00:00:00 70.1900000 71.2400000 69.7500000 70.4100000 28298900
2011-03-10 00:00:00 70.0200000 70.0700000 67.6700000 67.9900000 30805900
2011-03-11 00:00:00 67.4900000 68.4800000 66.9100000 67.8000000 22772300
2011-03-14 00:00:00 67.6000000 68.8900000 66.8000000 67.0500000 26924500
2011-03-15 00:00:00 65.7000000 66.4600000 64.6000000 65.8000000 43870100
2011-03-16 00:00:00 66.4300000 66.9300000 64.6800000 65.0000000 35083600
2011-03-17 00:00:00 65.0100000 68.2300000 64.7700000 68.0800000 36993300
2011-03-18 00:00:00 68.7800000 69.4000000 67.9000000 68.9000000 44227400
2011-03-21 00:00:00 69.4000000 70.2200000 68.8200000 69.7400000 40242200
2011-03-22 00:00:00 69.8600000 70.4700000 69.1000000 70.3100000 44737400
2011-03-23 00:00:00 70.0200000 71.2000000 69.8400000 70.9800000 40811600
2011-03-24 00:00:00 71.1200000 72.8200000 70.9900000 72.8200000 53371400
2011-03-25 00:00:00 72.9900000 73.7800000 72.6800000 73.5000000 44227800
2011-03-28 00:00:00 73.3700000 73.5600000 72.7000000 73.2200000 19325900
2011-03-29 00:00:00 73.0400000 73.9200000 72.3000000 72.7200000 28294400
2011-03-30 00:00:00 73.4400000 73.6800000 73.0500000 73.2000000 22907600
2011-03-31 00:00:00 73.2900000 73.4900000 72.7900000 73.0000000 18466300
2011-04-01 00:00:00 72.9200000 74.2600000 72.8000000 73.7600000 37275000
2011-04-04 00:00:00 73.9900000 74.5400000 73.7000000 74.2700000 32278100
2011-04-05 00:00:00 74.1900000 74.4000000 72.9500000 73.6000000 25140400
2011-04-06 00:00:00 73.7800000 74.3900000 73.3500000 74.3100000 23444300
2011-04-07 00:00:00 74.0100000 74.3900000 73.2700000 73.3100000 24275600
2011-04-08 00:00:00 73.8000000 74.8200000 73.6000000 74.7700000 27320800
2011-04-11 00:00:00 74.7700000 75.4200000 74.1600000 74.6400000 22861600
2011-04-12 00:00:00 73.8700000 73.8900000 71.7700000 72.0500000 32078300
2011-04-13 00:00:00 72.4800000 73.2400000 71.3500000 72.9900000 36474100
2011-04-14 00:00:00 72.9000000 73.7800000 71.5200000 73.0900000 34147000
2011-04-15 00:00:00 72.9000000 73.5900000 72.3500000 72.8400000 30422200
2011-04-18 00:00:00 71.9500000 72.1100000 66.9400000 67.9000000 57336000
2011-04-19 00:00:00 68.1700000 69.0000000 67.7500000 68.7000000 33667700
2011-04-20 00:00:00 69.2700000 69.9600000 68.9800000 69.6300000 24425500
2011-04-21 00:00:00 70.1200000 70.4900000 68.3500000 68.9000000 21507700
2011-04-22 00:00:00 69.0500000 69.5600000 68.5400000 69.3800000 21469700
2011-04-25 00:00:00 69.5100000 69.8700000 67.6100000 68.0300000 20398800
2011-04-26 00:00:00 67.7500000 68.7000000 67.1000000 68.3900000 26189500
2011-04-27 00:00:00 68.7700000 68.9600000 67.1200000 67.2000000 21387200
2011-04-28 00:00:00 68.1200000 68.6400000 66.3500000 67.3300000 24853200
2011-04-29 00:00:00 67.2100000 67.8000000 66.4400000 67.1500000 12815400
2011-05-03 00:00:00 67.0000000 67.5000000 65.5500000 65.6500000 17776800
2011-05-04 00:00:00 65.4900000 67.0900000 65.1000000 65.2600000 35750100
2011-05-05 00:00:00 65.7000000 66.2200000 65.1100000 65.5000000 26713100
2011-05-06 00:00:00 65.5000000 67.8800000 65.0000000 67.8600000 30488400
2011-05-10 00:00:00 67.2800000 70.1500000 67.1300000 68.2500000 32505000
2011-05-11 00:00:00 68.8000000 68.8500000 66.7600000 66.8900000 21782600
2011-05-12 00:00:00 66.2000000 66.9900000 65.6100000 66.6900000 21824600
2011-05-13 00:00:00 67.3200000 67.7800000 66.1200000 66.9500000 17388000
2011-05-16 00:00:00 66.2600000 67.1900000 65.8900000 66.5600000 22387100
2011-05-17 00:00:00 66.5600000 66.9000000 65.3000000 65.6500000 13603400
2011-05-18 00:00:00 66.1800000 66.9000000 65.5300000 66.1900000 16062300
2011-05-19 00:00:00 66.1800000 67.3800000 65.9000000 66.7300000 17882000
2011-05-20 00:00:00 66.7000000 67.1700000 65.0200000 65.0900000 15869500
2011-05-23 00:00:00 64.3300000 64.3900000 62.7800000 63.0500000 19824700
2011-05-24 00:00:00 63.2600000 64.6100000 63.1200000 64.4900000 14703400
2011-05-25 00:00:00 63.7900000 65.4500000 63.2500000 65.4400000 13503700
2011-05-26 00:00:00 65.7800000 65.8400000 64.1100000 64.4700000 18064200
2011-05-27 00:00:00 64.9700000 65.9000000 64.6500000 65.6300000 16520000
2011-05-30 00:00:00 65.5000000 65.9000000 65.0300000 65.2300000 9246400
2011-05-31 00:00:00 65.7500000 66.3500000 65.5200000 66.0400000 16138200
2011-06-01 00:00:00 66.2100000 66.3200000 65.1200000 65.4000000 14523300
2011-06-02 00:00:00 64.7000000 65.6200000 64.3000000 65.4900000 14271100
2011-06-03 00:00:00 65.5000000 70.9800000 65.0600000 69.5000000 124806200
2011-06-06 00:00:00 69.6200000 71.4900000 69.6200000 71.0100000 73515400
2011-06-07 00:00:00 70.7600000 72.4300000 70.5500000 72.3800000 35310100
2011-06-08 00:00:00 72.0100000 73.6500000 71.7100000 73.4700000 41943500
2011-06-09 00:00:00 74.0000000 74.3800000 73.2900000 74.0700000 45606200
2011-06-10 00:00:00 73.8000000 74.0200000 72.4100000 72.6900000 20214600
2011-06-14 00:00:00 73.2000000 73.5000000 72.5500000 72.9700000 9539100
2011-06-15 00:00:00 72.9500000 73.1500000 71.7500000 71.8700000 19149300
2011-06-16 00:00:00 71.1900000 71.9100000 70.6700000 71.7700000 13840700
2011-06-17 00:00:00 71.4900000 74.3500000 70.5600000 73.3500000 38474900
2011-06-20 00:00:00 72.9100000 73.4900000 71.5500000 71.6100000 13815200
2011-06-21 00:00:00 72.0800000 72.4600000 71.6000000 71.9000000 12317700
2011-06-22 00:00:00 72.0000000 72.0900000 70.9500000 71.3200000 12001900
2011-06-23 00:00:00 70.7700000 72.2900000 70.5400000 71.1800000 14787000
2011-06-24 00:00:00 71.9100000 73.6600000 71.7200000 73.2300000 24598300
2011-06-27 00:00:00 72.8000000 74.2200000 72.6500000 74.0300000 17259600
2011-06-28 00:00:00 74.0300000 75.3500000 73.7000000 75.2700000 20639300
2011-06-29 00:00:00 75.2000000 75.7400000 74.2800000 75.3100000 18962000
2011-06-30 00:00:00 75.4000000 75.6500000 74.7600000 75.1000000 16117200
2011-07-01 00:00:00 75.2900000 79.3000000 74.8100000 78.9600000 52691500
2011-07-04 00:00:00 79.0600000 80.2800000 78.5500000 80.0200000 33986900
2011-07-05 00:00:00 80.0000000 81.3500000 79.4600000 80.1900000 28779400
2011-07-06 00:00:00 80.5000000 81.0000000 79.1200000 80.3000000 16206800
2011-07-07 00:00:00 80.7000000 82.4500000 80.6000000 82.4000000 35432100
2011-07-08 00:00:00 82.0000000 82.7800000 80.3500000 80.8500000 29689700
2011-07-11 00:00:00 80.5500000 80.7700000 78.5500000 79.5000000 19494000
2011-07-12 00:00:00 78.0000000 80.8500000 77.9000000 80.8000000 22511600
2011-07-13 00:00:00 81.0000000 81.8000000 80.0800000 81.6900000 27566300
2011-07-14 00:00:00 81.1100000 82.4800000 81.0200000 81.5400000 19153300
2011-07-15 00:00:00 81.1200000 82.2700000 80.7000000 81.8500000 19636800
2011-07-18 00:00:00 81.6100000 81.9200000 79.5600000 79.9500000 17738800
2011-07-19 00:00:00 80.0500000 80.8800000 79.9500000 80.5000000 13956800
2011-07-20 00:00:00 81.0000000 81.3000000 80.2200000 80.2500000 10494300
2011-07-21 00:00:00 80.3900000 82.1500000 79.2300000 82.0100000 16506100
2011-07-22 00:00:00 82.1500000 82.7500000 81.4500000 81.5800000 14599400
2011-07-25 00:00:00 80.9800000 81.9400000 79.5800000 81.8500000 12507400
2011-07-26 00:00:00 81.8700000 82.1800000 81.2000000 81.8400000 11263900
2011-07-27 00:00:00 81.8100000 83.4500000 81.6000000 82.4800000 22412200
2011-07-28 00:00:00 82.0500000 83.6000000 81.7000000 83.5300000 20469500
2011-07-29 00:00:00 82.8500000 83.3000000 82.2700000 82.6300000 15674700
2011-08-01 00:00:00 84.0000000 84.9000000 82.9500000 83.3400000 19624900
2011-08-02 00:00:00 82.9900000 83.3000000 81.4000000 81.8000000 21867500
2011-08-03 00:00:00 80.7300000 81.2800000 78.8000000 79.1000000 33089100
2011-08-04 00:00:00 79.5900000 80.5500000 78.1000000 78.4900000 33512100
2011-08-05 00:00:00 76.9700000 79.2700000 74.5300000 76.1000000 46356500
2011-08-08 00:00:00 74.2500000 75.4100000 71.5000000 71.9400000 36519700
2011-08-09 00:00:00 69.9900000 74.5300000 65.0000000 73.1700000 58722200
2011-08-10 00:00:00 75.1100000 75.3600000 68.8000000 69.6500000 37647800
2011-08-11 00:00:00 70.8500000 71.9800000 66.3000000 70.2200000 33523400
2011-08-12 00:00:00 71.0500000 72.3400000 68.6300000 71.0400000 28115300
2011-08-15 00:00:00 71.8900000 73.8900000 70.7500000 73.5000000 17643100
2011-08-16 00:00:00 72.9000000 72.9500000 70.0500000 71.5000000 19112000
2011-08-17 00:00:00 71.7700000 72.9700000 70.4000000 72.4800000 15709700
2011-08-18 00:00:00 71.1000000 71.8000000 68.1500000 68.3100000 24357000
2011-08-19 00:00:00 67.5000000 67.6500000 64.1700000 66.0200000 35742200
2011-08-22 00:00:00 65.6600000 68.3700000 64.1800000 67.0000000 22303400
2011-08-23 00:00:00 68.0000000 68.5800000 65.0200000 66.2400000 20000900
2011-08-24 00:00:00 66.3400000 66.7600000 65.0100000 65.5000000 27780000
2011-08-25 00:00:00 65.9000000 67.8000000 65.4000000 65.6900000 30367100
2011-08-26 00:00:00 66.1200000 66.5000000 64.3800000 65.1500000 19147400
2011-08-29 00:00:00 66.3400000 68.4400000 66.1000000 68.4100000 18720800
2011-08-30 00:00:00 68.7500000 69.4300000 67.9300000 68.6000000 28886600
2011-08-31 00:00:00 68.9400000 71.5600000 68.8300000 71.0000000 24951300
2011-09-01 00:00:00 71.0000000 71.4400000 69.3000000 70.9000000 19439200
2011-09-02 00:00:00 70.1000000 70.3400000 69.0400000 69.2200000 14110900
2011-09-05 00:00:00 68.4000000 68.5000000 67.1500000 67.1600000 17063900
2011-09-06 00:00:00 66.9600000 68.2900000 66.7600000 67.8800000 16074400
2011-09-07 00:00:00 68.5500000 70.9500000 68.5400000 70.7000000 19856800
2011-09-08 00:00:00 70.9500000 71.9300000 70.0500000 71.6000000 23306700
2011-09-09 00:00:00 71.1000000 71.3000000 69.1000000 69.4900000 22840200
2011-09-12 00:00:00 68.3500000 68.3600000 65.8900000 66.5800000 30244900
2011-09-13 00:00:00 66.9900000 67.5000000 65.6200000 66.0600000 34730300
2011-09-14 00:00:00 65.4100000 66.7000000 65.0800000 65.3100000 21453200
2011-09-15 00:00:00 65.9000000 67.0000000 65.5400000 65.6100000 37303200
2011-09-16 00:00:00 66.4000000 66.7600000 64.7700000 65.5800000 18758700
2011-09-19 00:00:00 64.8800000 65.9000000 64.3200000 65.1700000 15277100
2011-09-20 00:00:00 65.0500000 66.4400000 65.0500000 66.3000000 19431700
2011-09-21 00:00:00 66.2500000 66.6600000 65.5100000 65.6600000 14302300
2011-09-22 00:00:00 64.0000000 64.0500000 59.1100000 59.4100000 37166800
2011-09-23 00:00:00 58.7600000 58.9800000 53.0200000 56.8100000 45802300
2011-09-26 00:00:00 55.9000000 58.2500000 52.9500000 56.4000000 35249800
2011-09-27 00:00:00 57.8500000 58.5000000 56.8800000 57.4300000 29226300
2011-09-28 00:00:00 56.7700000 57.1800000 55.8000000 56.0800000 19468300
2011-09-29 00:00:00 55.6100000 58.5000000 55.1100000 57.8100000 26450200
2011-09-30 00:00:00 57.7000000 57.9600000 53.8800000 54.4700000 27248300
2011-10-03 00:00:00 53.0000000 53.8300000 51.2100000 53.3300000 24831900
2011-10-04 00:00:00 52.6800000 53.6900000 48.2900000 49.0900000 39753200
2011-10-05 00:00:00 50.4800000 50.5900000 46.2500000 47.7000000 50620900
2011-10-06 00:00:00 48.4500000 50.0500000 48.1000000 49.5200000 39550000
2011-10-07 00:00:00 49.9900000 51.8000000 49.9900000 51.1200000 36082700
2011-10-10 00:00:00 51.6000000 52.7000000 50.3800000 52.6100000 27545500
2011-10-11 00:00:00 52.9000000 53.6500000 51.8800000 53.2500000 41075000
2011-10-12 00:00:00 53.0000000 56.4000000 52.8100000 55.4000000 53919600
2011-10-13 00:00:00 55.4100000 56.6200000 54.5500000 55.3400000 44332900
2011-10-14 00:00:00 55.5000000 59.0800000 54.8000000 58.7000000 52206100
2011-10-17 00:00:00 59.4000000 62.0900000 57.7500000 58.4400000 78275600
2011-10-18 00:00:00 57.7000000 60.6700000 57.4700000 58.7900000 61198700
2011-10-19 00:00:00 59.6000000 60.5900000 58.8700000 60.0600000 44448600
2011-10-20 00:00:00 59.0000000 61.1000000 58.3000000 61.0000000 40413800
2011-10-21 00:00:00 61.1500000 62.3500000 60.7200000 61.9800000 40535300
2011-10-24 00:00:00 62.6900000 63.4500000 62.3200000 63.2000000 32470900
2011-10-25 00:00:00 63.2800000 63.2900000 60.8800000 61.3400000 25971100
2011-10-26 00:00:00 61.2100000 63.6500000 61.2000000 62.6100000 27174400
2011-10-27 00:00:00 63.9800000 65.1300000 63.7100000 63.9300000 40521500
2011-10-28 00:00:00 64.5000000 64.8900000 63.3500000 64.1500000 35851300
2011-10-31 00:00:00 63.8500000 64.9900000 62.6400000 63.8800000 32320700
2011-11-01 00:00:00 63.0800000 63.4000000 59.5400000 59.8700000 26303200
2011-11-02 00:00:00 60.5000000 61.6000000 60.0100000 61.4600000 32207900
2011-11-03 00:00:00 60.7400000 63.4900000 59.7000000 63.3700000 39640800
2011-11-07 00:00:00 63.3100000 64.7100000 63.0000000 64.2700000 23376500
2011-11-08 00:00:00 64.2800000 65.9700000 64.1500000 65.5500000 34928200
2011-11-09 00:00:00 65.9400000 66.6500000 62.4400000 62.4400000 36324200
2011-11-10 00:00:00 61.9000000 64.4100000 61.1000000 63.4600000 33538500
2011-11-11 00:00:00 64.4900000 64.5000000 62.5900000 63.9500000 19979900
2011-11-14 00:00:00 64.8000000 65.4000000 63.3600000 63.6700000 20757100
2011-11-15 00:00:00 63.3400000 64.3600000 62.4000000 63.4700000 23914600
2011-11-16 00:00:00 63.0400000 64.1100000 62.5500000 63.0200000 19224100
2011-11-17 00:00:00 62.9500000 63.6300000 61.0200000 62.5100000 26968800
2011-11-18 00:00:00 61.2600000 62.5000000 60.8000000 62.4600000 17976600
2011-11-21 00:00:00 61.6700000 62.2800000 59.1000000 59.1000000 23458700
2011-11-22 00:00:00 59.3000000 60.6400000 58.4000000 58.6000000 20369700
2011-11-23 00:00:00 58.5000000 59.9000000 57.1300000 59.2600000 26394900
2011-11-24 00:00:00 58.9000000 59.7900000 58.6000000 58.6300000 8844000
2011-11-25 00:00:00 58.3300000 60.2100000 57.5000000 60.1900000 19038000
2011-11-28 00:00:00 61.0200000 64.5600000 61.0000000 64.4100000 27389700
2011-11-29 00:00:00 64.6200000 65.3500000 63.7200000 64.0600000 38947600
2011-11-30 00:00:00 63.9000000 67.8000000 63.1900000 67.5000000 55696800
2011-12-01 00:00:00 68.3000000 68.8800000 67.0300000 67.8000000 47477500
2011-12-02 00:00:00 67.8400000 69.1000000 67.6700000 68.7900000 40695700
2011-12-05 00:00:00 68.9800000 69.2900000 68.2900000 69.0000000 13862100
2011-12-06 00:00:00 68.4000000 68.5000000 65.7500000 65.8000000 29947600
2011-12-07 00:00:00 66.2000000 67.2800000 63.1000000 64.5300000 31233200
2011-12-08 00:00:00 64.9000000 66.2600000 64.4000000 65.3100000 27946800
2011-12-09 00:00:00 63.4600000 63.9800000 60.9300000 61.4700000 37635600
2011-12-12 00:00:00 61.8000000 63.1800000 59.1100000 59.5900000 24398400
2011-12-13 00:00:00 59.8000000 61.1800000 57.8100000 60.8000000 38973400
2011-12-14 00:00:00 60.0200000 61.3700000 59.4500000 60.2700000 30021300
2011-12-15 00:00:00 59.0200000 61.0000000 59.0000000 60.8000000 29083900
2011-12-16 00:00:00 61.0000000 61.8400000 59.7200000 60.2500000 17015300
2011-12-19 00:00:00 59.2100000 60.2800000 58.6500000 59.8900000 18780100
2011-12-20 00:00:00 59.8900000 61.0000000 58.8000000 61.0000000 19305000
2011-12-21 00:00:00 61.5600000 61.7800000 58.8500000 58.9000000 26455200
2011-12-22 00:00:00 59.0600000 59.6900000 58.6000000 58.8300000 16594000
2011-12-23 00:00:00 59.4000000 60.0300000 58.6700000 59.1000000 15032100
2011-12-26 00:00:00 59.4400000 61.1500000 59.2500000 60.3600000 11888100
2011-12-27 00:00:00 60.3200000 60.6300000 59.1100000 59.3900000 10421700
2011-12-28 00:00:00 59.2000000 59.6500000 58.4000000 58.6400000 9748000
2011-12-29 00:00:00 58.4200000 58.5000000 57.1100000 58.3800000 15296800
2011-12-30 00:00:00 58.8000000 59.3400000 58.2500000 59.2400000 7864100
2012-01-03 00:00:00 59.8300000 61.3900000 59.7000000 61.3000000 8232800
2012-01-04 00:00:00 61.3500000 62.4500000 60.8500000 61.3000000 13374700
2012-01-05 00:00:00 61.3000000 61.8400000 60.4000000 60.6300000 8052200
2012-01-06 00:00:00 60.8300000 61.5800000 60.2000000 60.9200000 7288400
2012-01-09 00:00:00 60.8000000 61.9800000 60.5000000 61.9800000 10879000
2012-01-10 00:00:00 62.2500000 64.3300000 62.2200000 64.1500000 32960700
2012-01-11 00:00:00 63.9700000 64.2600000 62.6400000 62.8400000 17415600
2012-01-12 00:00:00 63.0200000 63.8500000 62.5000000 62.6200000 14978900
2012-01-13 00:00:00 62.9800000 63.1900000 62.2600000 62.5100000 18916900
2012-01-16 00:00:00 61.9900000 63.0000000 61.5700000 62.5200000 11857200
2012-01-17 00:00:00 63.1500000 63.9000000 62.9500000 63.2500000 14446200
2012-01-18 00:00:00 63.3000000 63.7500000 62.8000000 63.2400000 14837900
2012-01-19 00:00:00 63.8000000 64.2100000 63.6000000 64.0900000 14807300
2012-01-20 00:00:00 64.1500000 64.3900000 63.4000000 63.7300000 10134600
2012-01-23 00:00:00 63.7100000 64.0000000 62.8800000 63.9000000 16261300
2012-01-24 00:00:00 63.7000000 64.6900000 63.4000000 64.3800000 20222700
2012-01-25 00:00:00 64.7500000 65.5900000 64.5000000 64.8600000 32920800
2012-01-26 00:00:00 65.4100000 66.8400000 65.4100000 66.7100000 29735400
2012-01-27 00:00:00 66.3000000 66.9900000 65.8000000 66.0600000 19018100
2012-01-30 00:00:00 65.8000000 66.2000000 64.8200000 65.0000000 18420800
2012-01-31 00:00:00 65.3900000 66.4400000 65.2500000 66.0000000 17182000
2012-02-01 00:00:00 65.7800000 67.5200000 65.1200000 67.4000000 22154000
2012-02-02 00:00:00 67.7200000 68.1300000 67.1800000 67.6200000 28503300
2012-02-03 00:00:00 67.6000000 69.0800000 67.3000000 69.0000000 16635500
2012-02-06 00:00:00 69.2700000 69.3000000 68.4900000 69.1000000 18497500
2012-02-07 00:00:00 69.1700000 69.6600000 67.9700000 68.3700000 20473800
2012-02-08 00:00:00 68.8500000 71.5100000 68.8500000 71.4000000 32544800
2012-02-09 00:00:00 71.5000000 72.6800000 70.6100000 72.3500000 44423800
2012-02-10 00:00:00 71.8900000 72.1900000 70.6400000 71.0500000 18701900
2012-02-13 00:00:00 71.7000000 73.4300000 71.6600000 73.3900000 16959200
2012-02-14 00:00:00 73.0000000 74.3300000 72.6200000 73.4500000 19836900
2012-02-15 00:00:00 74.3400000 74.7000000 73.7500000 74.3000000 13943900
2012-02-16 00:00:00 73.2700000 73.4900000 72.5000000 73.1200000 15393600
2012-02-17 00:00:00 74.2000000 74.3700000 73.2600000 74.3700000 16357100
2012-02-20 00:00:00 74.9300000 75.4700000 74.4400000 74.8700000 12341800
2012-02-21 00:00:00 75.0100000 75.0700000 73.3700000 73.8600000 18066400
2012-02-22 00:00:00 73.9300000 74.4300000 72.7500000 73.5700000 16322000
2012-02-24 00:00:00 74.1000000 75.9800000 73.6200000 75.8400000 21840600
2012-02-27 00:00:00 75.5800000 76.7000000 75.1000000 75.9000000 14678900
2012-02-28 00:00:00 76.2500000 76.5300000 74.5000000 74.6700000 14375700
2012-02-29 00:00:00 75.1000000 76.3500000 75.0500000 75.9500000 14872800
2012-03-01 00:00:00 75.3800000 75.6100000 74.7700000 75.5800000 11325400
2012-03-02 00:00:00 76.0100000 77.4800000 75.6500000 77.0900000 26109100
2012-03-05 00:00:00 77.0900000 78.5900000 77.0900000 77.5900000 17620000
2012-03-06 00:00:00 77.1500000 77.2000000 73.8000000 73.8100000 25082700
2012-03-07 00:00:00 74.0000000 74.7800000 73.2300000 74.5300000 20630900
2012-03-11 00:00:00 76.0000000 76.2500000 75.8000000 76.1300000 8386000
2012-03-12 00:00:00 75.7800000 77.3800000 75.3000000 77.0800000 23834400
2012-03-13 00:00:00 77.3900000 79.4500000 77.3300000 79.2200000 21080900
2012-03-14 00:00:00 80.0500000 83.8300000 79.9000000 83.2400000 66273200
2012-03-15 00:00:00 83.3700000 83.3800000 80.1100000 80.9900000 51691300
2012-03-16 00:00:00 81.2000000 82.6800000 80.3400000 82.6200000 29537500
2012-03-19 00:00:00 82.2000000 83.1200000 80.6900000 80.9200000 31070400
2012-03-20 00:00:00 81.1600000 81.4500000 78.9600000 78.9600000 25959600
2012-03-21 00:00:00 79.1900000 80.5700000 77.8100000 78.7100000 24424000
2012-03-22 00:00:00 78.4600000 79.2900000 76.2200000 76.4100000 28943300
2012-03-23 00:00:00 76.7000000 77.2000000 75.8100000 76.4100000 24222700
2012-03-26 00:00:00 77.3400000 80.1200000 77.0100000 79.7600000 32376400
2012-03-27 00:00:00 80.2000000 81.0800000 78.8100000 79.2600000 34130400
2012-03-28 00:00:00 78.9800000 79.8800000 77.9000000 77.9200000 26217900
2012-03-29 00:00:00 77.6200000 78.5800000 76.3000000 76.3600000 26978900
2012-03-30 00:00:00 77.7700000 78.9500000 77.4100000 77.8000000 27622200
2012-04-02 00:00:00 78.5400000 78.9900000 77.4200000 77.8600000 23283000
2012-04-03 00:00:00 78.7500000 79.4600000 78.3300000 78.9600000 26089200
2012-04-04 00:00:00 78.3100000 78.6000000 77.2500000 77.3600000 18415200
2012-04-05 00:00:00 77.8300000 78.8000000 76.5000000 78.2000000 23947200
2012-04-06 00:00:00 78.5700000 78.8100000 77.2400000 77.3200000 13667200
2012-04-09 00:00:00 77.5000000 77.7500000 76.5000000 77.2400000 17850800
2012-04-10 00:00:00 77.3000000 78.7100000 77.2200000 77.8100000 26752700
2012-04-11 00:00:00 77.4200000 79.1700000 77.1600000 78.5700000 24362500
2012-04-12 00:00:00 78.7000000 79.3900000 77.3600000 78.0000000 31959400
2012-04-13 00:00:00 76.7700000 76.8900000 74.7900000 75.4900000 28885800
2012-04-16 00:00:00 74.9000000 75.0000000 73.4300000 73.4600000 18241900
2012-04-17 00:00:00 73.5300000 73.6700000 72.1200000 72.1300000 20800400
2012-04-18 00:00:00 72.7700000 73.3000000 71.0300000 71.3100000 12694000
2012-04-19 00:00:00 71.4400000 72.8500000 71.0400000 72.7900000 14532300
2012-04-20 00:00:00 72.3300000 74.2800000 72.1000000 74.2600000 10192700
2012-04-23 00:00:00 73.9900000 73.9900000 72.0100000 72.2200000 12550900
2012-04-24 00:00:00 72.4700000 72.9000000 70.4800000 71.4800000 19283400
2012-04-25 00:00:00 71.7000000 72.1900000 70.5500000 70.9900000 13415800
2012-04-26 00:00:00 71.1000000 71.3600000 68.9200000 69.1400000 23368100
2012-04-27 00:00:00 68.9900000 69.4500000 68.1300000 68.4900000 25597300
2012-04-28 00:00:00 68.5500000 69.0500000 68.2600000 68.6400000 4566900
2012-05-02 00:00:00 69.0200000 70.3200000 68.1800000 68.1900000 19556400
2012-05-03 00:00:00 68.5700000 70.8000000 67.1800000 69.9900000 29683200
2012-05-04 00:00:00 69.5500000 69.8000000 66.7300000 67.5900000 23585300
2012-05-05 00:00:00 67.6500000 67.6600000 66.7100000 67.4400000 6179100
2012-05-07 00:00:00 67.0000000 67.7300000 64.7000000 67.5000000 12860900
2012-05-08 00:00:00 67.8000000 68.4500000 66.6700000 67.8600000 10424300
2012-05-10 00:00:00 67.7000000 69.3200000 67.7000000 68.9700000 16854500
2012-05-11 00:00:00 67.9000000 68.5600000 66.8500000 68.5000000 13511900
2012-05-12 00:00:00 68.1000000 68.6200000 67.5800000 68.4800000 2272400
2012-05-14 00:00:00 68.4800000 68.4900000 65.0500000 65.3000000 17119500
2012-05-15 00:00:00 65.6500000 67.3300000 64.8400000 66.5400000 17384400
2012-05-16 00:00:00 65.6000000 65.8500000 64.5300000 65.1700000 17296000
2012-05-17 00:00:00 65.2800000 65.5800000 59.3500000 60.0900000 38412400
2012-05-18 00:00:00 58.2900000 61.0000000 56.0500000 59.0700000 35810100
2012-05-21 00:00:00 59.5600000 61.6900000 59.1100000 61.6800000 18500900
2012-05-22 00:00:00 62.1800000 62.4600000 60.7700000 61.6500000 16940300
2012-05-23 00:00:00 60.2000000 60.9400000 57.5900000 57.9300000 24145000
2012-05-24 00:00:00 58.6000000 59.4500000 57.0600000 59.2000000 27104100
2012-05-25 00:00:00 58.9700000 60.0000000 58.6500000 59.1500000 13221200
2012-05-28 00:00:00 60.0100000 60.3200000 59.1300000 59.3800000 10535200
2012-05-29 00:00:00 59.9900000 62.2400000 59.7000000 61.9300000 20589200
2012-05-30 00:00:00 61.4300000 61.5700000 60.0000000 60.5100000 16235800
2012-05-31 00:00:00 60.4100000 61.7000000 60.0400000 60.9000000 25581500
2012-06-01 00:00:00 60.6500000 61.3300000 55.1800000 56.3200000 51307800
2012-06-04 00:00:00 55.2200000 55.6500000 53.4600000 55.2800000 38176600
2012-06-05 00:00:00 55.8600000 56.8400000 55.0300000 55.5300000 20086800
2012-06-06 00:00:00 56.1400000 56.4200000 55.1400000 56.3500000 22653200
2012-06-07 00:00:00 56.7900000 58.1000000 55.7900000 57.7000000 28368500
2012-06-08 00:00:00 56.7000000 57.0000000 56.0000000 56.6900000 13301400
2012-06-09 00:00:00 56.9900000 57.2500000 56.6000000 56.8000000 3097100
2012-06-13 00:00:00 56.8400000 57.6700000 56.0200000 56.7000000 19098400
2012-06-14 00:00:00 56.5600000 58.0800000 56.2500000 57.8200000 19840200
2012-06-15 00:00:00 58.0100000 59.5000000 58.0100000 59.5000000 19748600
2012-06-18 00:00:00 60.7000000 61.5000000 60.3100000 61.4900000 20651500
2012-06-19 00:00:00 61.0100000 62.4800000 60.9300000 62.3700000 17428000
2012-06-20 00:00:00 62.2500000 62.6900000 60.1500000 60.4200000 24346200
2012-06-21 00:00:00 59.6200000 61.2900000 59.0300000 60.3000000 21770900
2012-06-22 00:00:00 59.3000000 60.2400000 58.5000000 59.9500000 21910100
2012-06-25 00:00:00 59.5900000 60.3000000 58.0100000 58.4800000 18726900
2012-06-26 00:00:00 58.6000000 59.4200000 58.2200000 58.8600000 26140600
2012-06-27 00:00:00 59.3400000 60.2000000 58.7500000 60.0800000 17922700
2012-06-28 00:00:00 60.1900000 60.5600000 59.0000000 59.2600000 25178600
2012-06-29 00:00:00 60.2200000 62.6400000 60.2200000 62.5200000 28174800
2012-07-02 00:00:00 62.3800000 64.5900000 62.1000000 63.6200000 25237900
2012-07-03 00:00:00 64.1900000 65.5000000 63.7600000 65.1500000 24430000
2012-07-04 00:00:00 65.0000000 65.9000000 63.8200000 65.8600000 17460800
2012-07-05 00:00:00 65.2400000 66.7700000 65.0700000 65.2000000 30697200
2012-07-06 00:00:00 65.0000000 65.5000000 63.2500000 63.6100000 18526100
2012-07-09 00:00:00 63.6100000 64.4000000 63.3600000 64.2100000 10927100
2012-07-10 00:00:00 64.0000000 66.3700000 63.6800000 66.0000000 25701700
2012-07-11 00:00:00 65.6200000 65.9900000 65.0500000 65.7100000 18195200
2012-07-12 00:00:00 65.1000000 65.6400000 64.1500000 65.3000000 17192300
2012-07-13 00:00:00 66.0100000 67.2000000 65.7000000 66.9400000 17019400
2012-07-16 00:00:00 66.9900000 67.5000000 66.3300000 66.9700000 13302400
2012-07-17 00:00:00 67.3000000 67.5900000 66.6700000 67.1600000 14835500
2012-07-18 00:00:00 67.2700000 67.4800000 66.1000000 66.6300000 14728700
2012-07-19 00:00:00 67.2500000 68.0100000 66.6200000 66.6300000 18625000
2012-07-20 00:00:00 66.5200000 66.5300000 65.2000000 65.2500000 14968800
2012-07-23 00:00:00 64.3700000 64.4800000 61.7500000 61.7500000 26131000
2012-07-24 00:00:00 62.2400000 62.5000000 60.9000000 61.6600000 22924100
2012-07-25 00:00:00 60.9100000 62.9100000 60.5000000 61.9100000 26181900
2012-07-26 00:00:00 62.2500000 63.5000000 61.3100000 62.8200000 29108400
2012-07-27 00:00:00 63.2800000 63.9500000 62.8000000 63.8600000 17139600
2012-07-30 00:00:00 64.1300000 65.1300000 64.1100000 64.4300000 13291900
2012-07-31 00:00:00 64.7600000 64.8000000 63.1500000 63.3000000 15927700
2012-08-01 00:00:00 63.0500000 64.5500000 62.3200000 63.9000000 24803400
2012-08-02 00:00:00 63.9800000 65.4800000 62.6900000 63.4200000 31188600
2012-08-03 00:00:00 63.1200000 65.5000000 63.0700000 65.3400000 17253200
2012-08-06 00:00:00 65.7400000 66.9400000 65.5500000 66.7700000 17907300
2012-08-07 00:00:00 66.4500000 67.8700000 66.0800000 67.6900000 16041700
2012-08-08 00:00:00 67.3700000 68.4000000 67.1500000 68.0800000 17733800
2012-08-09 00:00:00 68.4700000 69.8800000 67.5900000 68.5900000 27932500
2012-08-10 00:00:00 68.0800000 68.1200000 66.7100000 67.3600000 14703700
2012-08-13 00:00:00 67.1600000 68.5300000 67.1000000 67.1600000 14310600
2012-08-14 00:00:00 67.1800000 68.1500000 67.1500000 67.9000000 9929700
2012-08-15 00:00:00 67.6800000 67.6900000 66.2000000 67.3500000 18862000
2012-08-16 00:00:00 67.7200000 68.2100000 67.0500000 67.4400000 12339400
2012-08-17 00:00:00 68.0000000 68.1800000 67.1100000 67.3300000 14172400
2012-08-20 00:00:00 67.5200000 67.6600000 65.8300000 66.8500000 17662200
2012-08-21 00:00:00 67.1800000 69.0100000 67.1000000 68.8100000 23818500
2012-08-22 00:00:00 68.0300000 68.9300000 67.9000000 68.5500000 15862300
2012-08-23 00:00:00 69.0700000 70.3200000 69.0100000 69.5200000 26466200
2012-08-24 00:00:00 69.1000000 70.0000000 68.6700000 69.6200000 16771600
2012-08-27 00:00:00 69.9200000 70.1600000 69.3400000 69.5900000 8126800
2012-08-28 00:00:00 69.5500000 70.9300000 69.2100000 70.7200000 19539200
2012-08-29 00:00:00 70.7500000 71.5900000 69.5600000 69.7500000 22743900
2012-08-30 00:00:00 69.4800000 69.7100000 68.0000000 68.0000000 13670200
2012-08-31 00:00:00 68.0000000 68.7400000 67.5100000 68.4700000 20016400
2012-09-03 00:00:00 68.5100000 70.0000000 68.2300000 69.6900000 9321000
2012-09-04 00:00:00 69.8900000 70.1700000 68.6400000 68.9700000 14401300
2012-09-05 00:00:00 68.8000000 68.9400000 68.2000000 68.4800000 8119800
2012-09-06 00:00:00 68.8200000 70.1500000 68.7600000 70.0900000 14342600
2012-09-07 00:00:00 70.2200000 71.2300000 69.6100000 69.9800000 23438000
2012-09-10 00:00:00 69.7800000 70.6000000 69.5500000 70.2800000 12132300
2012-09-11 00:00:00 69.9400000 70.6600000 69.3400000 70.5700000 11061200
2012-09-12 00:00:00 70.7700000 71.1000000 70.1200000 70.6300000 13234200
2012-09-13 00:00:00 70.5000000 70.7500000 70.0000000 70.1700000 8866900
2012-09-14 00:00:00 72.0500000 77.7000000 71.5000000 76.2500000 58753100
2012-09-17 00:00:00 75.6000000 76.2000000 72.8400000 73.1500000 45876800
2012-09-18 00:00:00 73.0100000 73.7300000 72.2500000 72.7800000 21519000
2012-09-19 00:00:00 73.5000000 73.5000000 69.8500000 70.3000000 33542900
2012-09-20 00:00:00 69.6800000 70.8900000 68.6300000 70.2200000 25117800
2012-09-21 00:00:00 70.8500000 71.1300000 69.9200000 70.5100000 15197200
2012-09-24 00:00:00 69.9700000 70.2200000 69.6000000 69.9300000 6289000
2012-09-25 00:00:00 70.2300000 70.4200000 68.8200000 69.2600000 13320300
2012-09-26 00:00:00 68.5200000 68.5300000 65.8100000 66.1900000 22607700
2012-09-27 00:00:00 66.6000000 67.3600000 65.5200000 66.8600000 22465800
2012-09-28 00:00:00 67.3400000 67.7300000 65.9500000 66.2500000 17436400
2012-10-01 00:00:00 65.9700000 68.3200000 65.7100000 68.2900000 20162600
2012-10-02 00:00:00 68.0900000 68.6300000 67.7200000 68.1500000 10041700
2012-10-03 00:00:00 67.9400000 68.1500000 67.0000000 67.4400000 17438800
2012-10-04 00:00:00 67.7800000 67.7800000 66.3000000 66.8000000 14422300
2012-10-05 00:00:00 67.2800000 68.2900000 67.0300000 67.8000000 16827600
2012-10-08 00:00:00 67.3300000 67.7900000 66.9100000 67.7300000 12481300
2012-10-09 00:00:00 67.8700000 68.2000000 67.3000000 67.5300000 10135500
2012-10-10 00:00:00 66.9600000 67.4700000 66.8200000 67.2400000 5749100
2012-10-11 00:00:00 66.9000000 67.5400000 66.6300000 67.2500000 9173600
2012-10-12 00:00:00 67.2500000 67.2900000 66.1600000 66.4700000 13869500
2012-10-15 00:00:00 66.4000000 67.2300000 66.2200000 66.5600000 8092000
2012-10-16 00:00:00 67.2100000 67.5000000 66.7200000 67.4200000 12809800
2012-10-17 00:00:00 67.5900000 68.9400000 67.5900000 68.7500000 25801900
2012-10-18 00:00:00 68.7500000 69.9500000 68.6700000 69.5100000 17434900
2012-10-19 00:00:00 69.3600000 69.6400000 68.8700000 69.2500000 11455100
2012-10-22 00:00:00 68.9400000 70.0500000 68.8100000 69.6000000 8022000
2012-10-23 00:00:00 69.4100000 69.6200000 67.7800000 67.9600000 18460000
2012-10-24 00:00:00 68.5700000 68.6300000 67.1700000 67.4000000 16904400
2012-10-25 00:00:00 67.6900000 68.1600000 67.1800000 67.3700000 10860200
2012-10-26 00:00:00 66.7900000 66.9000000 65.8000000 66.5000000 13587600
2012-10-29 00:00:00 66.5500000 66.8900000 66.0000000 66.3300000 4522000
2012-10-30 00:00:00 66.1300000 66.8300000 65.7000000 66.1300000 8223000
2012-10-31 00:00:00 66.1500000 66.8800000 66.0000000 66.0900000 7882500
2012-11-01 00:00:00 65.8500000 66.3500000 64.5600000 65.9200000 12871700
2012-11-02 00:00:00 66.1700000 66.7500000 65.7500000 66.3100000 11195900
2012-11-06 00:00:00 66.2000000 66.5300000 65.9000000 66.0600000 7417800
2012-11-07 00:00:00 66.3300000 66.8100000 64.8200000 64.9900000 14790400
2012-11-08 00:00:00 64.2800000 64.7400000 62.5500000 63.1500000 19434200
2012-11-09 00:00:00 63.2000000 63.2500000 61.6300000 62.2600000 14184200
2012-11-12 00:00:00 62.3700000 62.8300000 61.0500000 62.5400000 15615900
2012-11-13 00:00:00 62.1500000 62.4500000 60.8900000 61.2400000 19125600
2012-11-14 00:00:00 61.5200000 62.5500000 61.0100000 61.9900000 14652000
2012-11-15 00:00:00 61.4100000 62.7400000 61.3700000 62.6100000 14465700
2012-11-16 00:00:00 62.4300000 62.9900000 61.6100000 62.0500000 12145900
2012-11-19 00:00:00 62.5800000 63.6200000 62.0900000 63.3500000 17224400
2012-11-20 00:00:00 63.6300000 63.6700000 62.9100000 63.3500000 7689700
2012-11-21 00:00:00 62.9200000 64.4600000 62.7100000 64.3200000 9264500
2012-11-22 00:00:00 64.4600000 64.6300000 63.8000000 63.9000000 8098400
2012-11-23 00:00:00 64.1600000 65.2500000 63.9200000 64.9000000 14198400
2012-11-26 00:00:00 65.1500000 65.3700000 64.5900000 64.9500000 10258900
2012-11-27 00:00:00 65.3100000 65.7900000 64.8200000 65.0900000 14394600
2012-11-28 00:00:00 64.5400000 65.2000000 63.8100000 64.8900000 14408100
2012-11-29 00:00:00 65.4300000 66.0500000 65.2500000 65.9300000 20574000
2012-11-30 00:00:00 65.8700000 67.4400000 65.5700000 66.0000000 24902800
2012-12-03 00:00:00 66.4300000 67.2700000 66.2200000 67.0900000 10123000
2012-12-04 00:00:00 66.7600000 66.9600000 66.2600000 66.4900000 6447600
2012-12-05 00:00:00 66.9200000 68.0000000 66.7700000 67.7600000 11461300
2012-12-06 00:00:00 67.8000000 68.2200000 67.1000000 67.2800000 14455600
2012-12-07 00:00:00 67.4900000 67.4900000 66.4700000 67.0900000 7103200
2012-12-10 00:00:00 67.2900000 67.5300000 66.9300000 67.2600000 8334800
2012-12-11 00:00:00 67.2600000 68.2000000 67.0200000 68.1800000 7800300
2012-12-12 00:00:00 68.3000000 69.0000000 68.2500000 68.6800000 10161900
2012-12-13 00:00:00 68.8000000 68.8700000 67.5500000 67.8600000 10649400
2012-12-14 00:00:00 67.6900000 68.0900000 67.3300000 67.5800000 8551900
2012-12-17 00:00:00 67.6300000 67.9300000 66.7700000 67.0500000 9160600
2012-12-18 00:00:00 67.6500000 68.4800000 67.3900000 68.1900000 14428000
2012-12-19 00:00:00 68.7000000 69.0000000 68.2900000 68.4700000 10725200
2012-12-20 00:00:00 68.1800000 68.6200000 67.9100000 68.2700000 8892300
2012-12-21 00:00:00 67.8000000 67.8900000 67.1900000 67.2700000 7488100
2012-12-24 00:00:00 67.0500000 67.4300000 66.3700000 66.8600000 5749300
2012-12-25 00:00:00 67.0000000 67.7700000 66.8000000 67.4500000 8194200
2012-12-26 00:00:00 67.4500000 67.8000000 67.2200000 67.6100000 9180800
2012-12-27 00:00:00 67.5100000 69.1100000 67.4500000 68.3900000 15395300
2012-12-28 00:00:00 68.2500000 68.3800000 67.0400000 67.3000000 12263400
2013-01-08 00:00:00 68.9900000 70.7800000 68.7200000 70.3800000 17944900
2013-01-09 00:00:00 70.3600000 71.3000000 70.1200000 70.6900000 15790900
2013-01-10 00:00:00 70.8700000 71.0000000 70.5000000 70.9000000 12258200
2013-01-11 00:00:00 70.9100000 71.6700000 70.7200000 71.3200000 15105700
2013-01-14 00:00:00 71.6700000 72.7000000 71.6500000 72.4700000 18319300
2013-01-15 00:00:00 72.3000000 72.6000000 70.7900000 71.5000000 19468600
2013-01-16 00:00:00 71.3400000 72.1200000 70.9100000 72.1000000 8652200
2013-01-17 00:00:00 71.8000000 73.4400000 71.7200000 72.9100000 22303600
2013-01-18 00:00:00 73.3100000 74.6800000 73.2500000 74.6800000 19534100
2013-01-21 00:00:00 74.6800000 75.1000000 73.7300000 74.7700000 10144100
2013-01-22 00:00:00 74.7700000 74.9800000 72.6100000 73.5900000 21493100
2013-01-23 00:00:00 73.7900000 75.2700000 73.0300000 75.0400000 19546300
2013-01-24 00:00:00 74.8000000 74.8000000 73.9000000 74.5300000 13291600
2013-01-25 00:00:00 74.2500000 75.1000000 74.1400000 75.1000000 9757500
2013-01-28 00:00:00 75.3100000 77.3000000 75.3100000 77.2500000 19674900
2013-01-29 00:00:00 77.1000000 78.3100000 76.7100000 78.2700000 24825200
2013-01-30 00:00:00 78.5300000 79.7500000 77.6000000 78.2700000 23130400
2013-01-31 00:00:00 77.7800000 78.7500000 76.9200000 78.1100000 26931200
2013-02-01 00:00:00 78.6700000 78.9700000 76.3600000 76.8300000 20343000
2013-02-04 00:00:00 77.2800000 77.5000000 75.3300000 75.3300000 10899300
2013-02-05 00:00:00 75.2000000 76.4500000 75.0200000 76.2200000 12887400
2013-02-06 00:00:00 76.5700000 77.9200000 75.1100000 76.3000000 23005300
2013-02-07 00:00:00 76.0300000 77.1300000 75.5100000 75.8600000 18431000
2013-02-08 00:00:00 76.1200000 76.7700000 75.1600000 76.6900000 13512600
2013-02-11 00:00:00 76.8100000 78.1500000 76.7000000 77.2100000 17740200
2013-02-12 00:00:00 77.2000000 78.4100000 76.7500000 78.1500000 21425700
2013-02-13 00:00:00 78.5400000 79.4000000 78.1500000 79.3000000 17261300
2013-02-14 00:00:00 79.1900000 80.7600000 77.6900000 77.7300000 26119700
2013-02-15 00:00:00 78.0100000 78.0700000 75.7700000 76.3000000 12338500
2013-02-18 00:00:00 76.2500000 77.1000000 75.7000000 76.8700000 10843100
2013-02-19 00:00:00 76.9100000 78.3000000 76.7400000 78.2800000 12458100
2013-02-20 00:00:00 78.4500000 78.6700000 76.8400000 76.8700000 8983300
2013-02-21 00:00:00 76.2000000 76.6800000 74.9200000 76.1500000 20562000
2013-02-22 00:00:00 76.2000000 76.6500000 74.4000000 74.8200000 14924000
2013-02-25 00:00:00 75.2500000 75.2500000 73.8500000 74.8200000 17962700
2013-02-26 00:00:00 73.9200000 73.9700000 72.8500000 72.9000000 18223500
2013-02-27 00:00:00 73.1000000 73.4700000 72.3700000 73.0400000 14023800
2013-02-28 00:00:00 73.5600000 74.3500000 73.1500000 74.3400000 15172300
2013-03-01 00:00:00 74.0100000 74.0900000 72.6000000 73.4000000 13067000
2013-03-04 00:00:00 73.1000000 73.4500000 72.1000000 72.4400000 11442400
2013-03-05 00:00:00 72.9300000 74.5500000 72.9100000 74.0000000 12063700
2013-03-06 00:00:00 74.4900000 75.3300000 74.2000000 75.0000000 10124100
2013-03-07 00:00:00 74.7500000 75.8000000 74.7100000 75.6500000 9526100
2013-03-11 00:00:00 75.9700000 77.0700000 75.9500000 76.4500000 9298100
2013-03-12 00:00:00 76.6000000 76.7500000 75.7100000 76.0800000 9416700
2013-03-13 00:00:00 75.7500000 76.0800000 75.0100000 75.2500000 8988500
2013-03-14 00:00:00 75.1000000 76.6400000 74.8600000 76.3400000 11128600
2013-03-15 00:00:00 76.8600000 77.7200000 76.3500000 76.4000000 18573100
2013-03-18 00:00:00 74.8100000 74.8100000 72.5000000 72.6100000 25458400
2013-03-19 00:00:00 73.1000000 73.5900000 71.6100000 72.9000000 40683700
2013-03-20 00:00:00 72.8000000 75.0500000 72.3700000 75.0100000 21608200
2013-03-21 00:00:00 75.1500000 75.5700000 74.2500000 74.9100000 19930900
2013-03-22 00:00:00 74.1500000 74.7000000 73.4200000 73.9000000 12884800
2013-03-25 00:00:00 74.6900000 75.3600000 72.9700000 73.3000000 16062900
2013-03-26 00:00:00 73.0600000 74.1800000 71.3200000 72.2000000 16501100
2013-03-27 00:00:00 72.9100000 73.0500000 71.6100000 72.4000000 12508800
2013-03-28 00:00:00 72.0500000 75.2100000 71.8000000 75.1100000 25365300
2013-03-29 00:00:00 75.3800000 75.4700000 74.8500000 75.1200000 6146900
2013-04-01 00:00:00 74.8900000 75.8700000 74.4000000 74.4800000 8273800
2013-04-02 00:00:00 74.8000000 75.3900000 74.1000000 74.6600000 12640300
2013-04-03 00:00:00 74.5600000 75.1500000 74.5400000 74.9000000 7266200
2013-04-04 00:00:00 74.3500000 75.8000000 74.1100000 74.4500000 15260400
2013-04-05 00:00:00 74.6500000 74.8400000 73.1300000 73.2900000 16447100
2013-04-08 00:00:00 73.7000000 74.2800000 72.2100000 73.0700000 20240400
2013-04-09 00:00:00 73.6200000 73.9600000 73.1800000 73.8800000 19031600
2013-04-10 00:00:00 74.1000000 74.4900000 73.7200000 73.9300000 13138400
2013-04-11 00:00:00 74.3800000 74.4300000 72.3500000 72.6000000 17819700
2013-04-12 00:00:00 70.0100000 70.1800000 68.8000000 69.5900000 21963900
2013-04-15 00:00:00 68.7500000 68.8800000 66.5000000 67.7000000 16608600
2013-04-16 00:00:00 67.0000000 68.2500000 66.8200000 67.6700000 10225200
2013-04-17 00:00:00 68.0700000 68.7000000 67.3300000 67.9100000 15545600
2013-04-18 00:00:00 67.9900000 69.7800000 67.5000000 68.4900000 23236200
2013-04-19 00:00:00 68.9800000 70.2800000 68.6700000 70.1800000 13954600
2013-04-22 00:00:00 70.3800000 71.4500000 69.6600000 69.9300000 15196300
2013-04-23 00:00:00 69.5100000 70.4400000 68.8200000 70.4000000 9394300
2013-04-24 00:00:00 70.5000000 71.5700000 70.3400000 70.6500000 13045500
2013-04-25 00:00:00 71.0700000 72.1400000 70.5600000 70.6900000 25701100
2013-04-26 00:00:00 70.6900000 70.7500000 69.3100000 70.5700000 11161000
2013-04-29 00:00:00 70.5600000 71.0400000 69.5800000 69.8900000 4722400
2013-04-30 00:00:00 70.0000000 72.4000000 69.0000000 72.3800000 18761400
2013-05-02 00:00:00 72.0300000 72.8000000 71.5000000 72.1000000 6941700
2013-05-03 00:00:00 72.5000000 73.2800000 71.7900000 72.8900000 4732000
2013-05-06 00:00:00 72.9800000 73.7200000 72.8200000 73.3000000 6905200
2013-05-07 00:00:00 73.1000000 75.0300000 73.0700000 74.7200000 9790300
2013-05-08 00:00:00 74.6700000 75.8800000 74.6200000 75.8100000 10104200
2013-05-10 00:00:00 75.8400000 76.0000000 74.9800000 75.5000000 6282200
2013-05-13 00:00:00 75.0500000 75.8400000 74.3800000 75.8400000 12517400
2013-05-14 00:00:00 75.5400000 77.0000000 75.1500000 75.8100000 11022900
2013-05-15 00:00:00 75.9300000 76.0900000 74.6500000 75.2700000 10882500
2013-05-16 00:00:00 75.4000000 75.7000000 74.7700000 74.9500000 13830500
2013-05-17 00:00:00 74.9500000 76.5400000 74.7000000 76.2000000 12703600
2013-05-20 00:00:00 76.7100000 77.4800000 76.0300000 77.3000000 9496700
2013-05-21 00:00:00 77.0600000 78.2500000 76.3000000 78.1300000 9853300
2013-05-22 00:00:00 77.9300000 79.8000000 77.9000000 79.8000000 12321300
2013-05-23 00:00:00 78.0000000 78.0000000 75.7700000 76.5000000 11763600
2013-05-24 00:00:00 76.9100000 77.3300000 75.1000000 75.6700000 11772900
2013-05-27 00:00:00 75.8000000 76.5500000 75.0100000 75.3500000 6834600
2013-05-28 00:00:00 75.5700000 77.7400000 75.5700000 77.4800000 9941700
2013-05-29 00:00:00 77.2300000 77.4600000 75.5400000 75.8300000 16164700
2013-05-30 00:00:00 75.8000000 78.6000000 75.0700000 76.8400000 32200000
2013-05-31 00:00:00 77.1000000 77.9700000 72.3100000 72.6000000 30733100
2013-06-03 00:00:00 71.9500000 72.8600000 70.5000000 71.5400000 16970600
2013-06-04 00:00:00 72.2000000 73.0800000 71.6700000 71.7500000 9632300
2013-06-05 00:00:00 71.2500000 71.8700000 70.2600000 70.7000000 8971500
2013-06-06 00:00:00 70.3500000 72.3200000 70.1100000 72.2300000 9127400
2013-06-07 00:00:00 72.2300000 73.9300000 72.2300000 73.4000000 13621700
2013-06-10 00:00:00 73.6200000 74.2000000 72.9400000 73.3500000 6858600
2013-06-11 00:00:00 73.0200000 73.7100000 70.1500000 70.4500000 13786100
2013-06-13 00:00:00 69.1700000 69.7300000 68.3000000 69.1600000 14889900
2013-06-14 00:00:00 69.6600000 70.5000000 69.3300000 70.4000000 8692700
2013-06-17 00:00:00 70.4000000 72.0000000 70.4000000 72.0000000 9393300
2013-06-18 00:00:00 71.8600000 72.9600000 71.0400000 72.5200000 5189500
2013-06-19 00:00:00 72.7100000 72.8200000 71.1100000 71.5800000 5238800
2013-06-20 00:00:00 70.3600000 70.6000000 68.9000000 69.1600000 10972400
2013-06-21 00:00:00 68.8500000 70.1900000 68.4100000 69.5800000 11730000
2013-06-24 00:00:00 68.3300000 69.2900000 67.9100000 68.0200000 6955700
2013-06-25 00:00:00 68.0300000 68.9800000 68.0200000 68.0500000 8319400
2013-06-26 00:00:00 68.2600000 70.0000000 67.8300000 69.7600000 10441400
2013-06-27 00:00:00 70.0600000 70.7500000 69.1100000 69.7200000 7614300
2013-06-28 00:00:00 70.2100000 70.5000000 69.4100000 69.9600000 7312300
2013-07-01 00:00:00 69.6000000 71.3600000 69.6000000 71.2500000 4817800
2013-07-02 00:00:00 71.3000000 71.7800000 70.5600000 71.0200000 4898500
2013-07-03 00:00:00 70.5900000 70.7800000 69.1200000 69.6300000 6672900
2013-07-04 00:00:00 69.9500000 71.0200000 69.4100000 70.8000000 6925600
2013-07-05 00:00:00 70.8500000 71.6500000 70.0700000 70.5100000 6729600
2013-07-08 00:00:00 70.3900000 70.8500000 69.8600000 70.6600000 3194900
2013-07-09 00:00:00 70.8000000 70.9500000 69.8100000 69.9100000 3587200
2013-07-10 00:00:00 69.9100000 70.1300000 69.3100000 69.6000000 7862700
2013-07-11 00:00:00 70.2000000 72.9500000 70.1900000 72.8600000 9782500
2013-07-12 00:00:00 72.8000000 74.7500000 72.5500000 74.7500000 10499400
2013-07-15 00:00:00 74.8000000 76.7600000 74.6300000 76.3600000 11925400
2013-07-16 00:00:00 76.4000000 77.2600000 75.5000000 76.2500000 12293700
2013-07-17 00:00:00 76.1300000 77.9500000 75.8100000 77.3900000 12245100
2013-07-18 00:00:00 77.1000000 77.5600000 74.8700000 75.2400000 9613900
2013-07-19 00:00:00 75.0600000 76.6600000 74.7000000 75.6500000 6462800
2013-07-22 00:00:00 76.0000000 76.1300000 74.7000000 74.9400000 3929400
2013-07-23 00:00:00 75.1200000 75.8200000 74.2100000 74.3000000 5679700
2013-07-24 00:00:00 74.2000000 75.2000000 73.7300000 74.4300000 5658100
2013-07-25 00:00:00 74.3400000 74.7800000 73.3200000 73.3200000 5244100
2013-07-26 00:00:00 73.7700000 73.9700000 72.8000000 73.0000000 3190900
2013-07-29 00:00:00 72.8000000 73.4500000 72.7100000 73.1000000 3008300
2013-07-30 00:00:00 73.3400000 74.4300000 73.0700000 73.9300000 5499100
2013-07-31 00:00:00 74.1000000 75.2200000 73.6300000 74.6200000 6337500
2013-08-01 00:00:00 74.9900000 75.5000000 74.6900000 74.8600000 4937500
2013-08-02 00:00:00 75.2000000 75.7300000 74.0100000 75.4100000 7507000
2013-08-05 00:00:00 75.4000000 76.2000000 75.0200000 75.8000000 5547400
2013-08-06 00:00:00 75.3400000 75.5900000 73.4900000 73.5000000 5537800
2013-08-07 00:00:00 73.4000000 73.4300000 72.0100000 72.7200000 7493300
2013-08-08 00:00:00 73.2500000 73.4400000 72.0500000 72.1000000 4581200
2013-08-09 00:00:00 72.5000000 73.2000000 72.0200000 73.1200000 7445000
2013-08-12 00:00:00 73.0700000 73.5000000 72.2200000 73.1500000 6036900
2013-08-13 00:00:00 73.1500000 74.3700000 72.9300000 74.1500000 5491100
2013-08-14 00:00:00 74.2400000 74.9000000 74.0100000 74.5900000 6194300
2013-08-15 00:00:00 74.4700000 74.5700000 72.4000000 72.5100000 9673600
2013-08-16 00:00:00 72.5000000 72.8700000 71.5100000 72.0200000 4990800
2013-08-19 00:00:00 71.8000000 73.2900000 71.7500000 72.8600000 6601800
2013-08-20 00:00:00 72.2900000 72.4900000 71.4000000 71.7900000 7072700
2013-08-21 00:00:00 71.8100000 72.4800000 70.9900000 71.6700000 6650300
2013-08-22 00:00:00 71.2600000 72.8500000 71.1200000 72.5000000 7695900
2013-08-23 00:00:00 72.6000000 72.7600000 72.2100000 72.4000000 2910400
2013-08-26 00:00:00 72.6000000 73.0200000 71.8000000 72.2000000 3534200
2013-08-27 00:00:00 71.8700000 72.0000000 70.4400000 70.5500000 8408800
2013-08-28 00:00:00 70.0900000 70.8400000 69.2000000 69.5600000 7855000
2013-08-29 00:00:00 69.8000000 70.5300000 69.5000000 69.8400000 4311400
2013-08-30 00:00:00 70.0500000 70.4900000 68.5800000 70.0000000 6436600
2013-09-02 00:00:00 70.5000000 70.8800000 69.8600000 70.0000000 4019800
2013-09-03 00:00:00 70.2500000 70.9400000 70.0500000 70.4000000 8027600
2013-09-04 00:00:00 70.3800000 70.6400000 69.9900000 70.2900000 3693300
2013-09-05 00:00:00 70.5300000 71.6000000 70.1000000 71.3900000 10642500
2013-09-06 00:00:00 71.4900000 73.0200000 70.5700000 70.8100000 14777400
2013-09-09 00:00:00 70.8100000 73.5600000 70.7900000 73.5100000 12662200
2013-09-10 00:00:00 73.7700000 76.6700000 73.7600000 75.6800000 25277300
2013-09-11 00:00:00 75.8000000 75.9800000 74.5000000 74.8800000 8131500
2013-09-12 00:00:00 74.9900000 75.2800000 74.1900000 74.7100000 7403600
2013-09-13 00:00:00 74.4900000 74.9400000 74.1400000 74.4400000 4833200
2013-09-16 00:00:00 75.0300000 77.0400000 75.0000000 76.9400000 10491100
2013-09-17 00:00:00 76.6400000 77.6000000 76.2000000 77.3200000 8031200
2013-09-18 00:00:00 77.3200000 77.8200000 76.3000000 76.3700000 6667400
2013-09-19 00:00:00 78.0000000 78.9900000 77.7700000 78.0000000 15612500
2013-09-20 00:00:00 77.6200000 78.1300000 77.3200000 77.7900000 5191200
2013-09-23 00:00:00 77.6000000 77.9800000 76.6500000 76.8000000 6930700
2013-09-24 00:00:00 76.5900000 76.7300000 76.0100000 76.7100000 6761900
2013-09-25 00:00:00 76.4800000 77.9000000 76.2000000 77.9000000 7234600
2013-09-26 00:00:00 77.8000000 78.3300000 77.4100000 77.9000000 5535800
2013-09-27 00:00:00 77.9800000 78.0000000 75.5900000 75.7000000 11894700
2013-09-30 00:00:00 75.2100000 75.5600000 74.3000000 74.7000000 7662900
2013-10-01 00:00:00 74.6500000 76.4000000 74.6100000 76.3000000 9429400
2013-10-02 00:00:00 76.3000000 76.3600000 75.1700000 75.3300000 8996400
2013-10-03 00:00:00 75.7700000 76.3400000 75.2100000 75.6500000 8013000
2013-10-04 00:00:00 75.4900000 76.6000000 75.2700000 76.4400000 6479900
2013-10-07 00:00:00 76.1000000 76.2500000 75.5200000 75.9500000 5720700
2013-10-08 00:00:00 75.9500000 77.8000000 75.8600000 77.7300000 10565100
2013-10-09 00:00:00 77.4100000 79.4100000 76.9200000 77.6000000 21385600
2013-10-10 00:00:00 77.8000000 79.0500000 77.5800000 78.8000000 10589600
2013-10-11 00:00:00 79.1900000 79.3900000 78.1200000 78.6100000 7028400
2013-10-14 00:00:00 78.4800000 78.8300000 77.7500000 78.6000000 5396700
2013-10-15 00:00:00 79.1000000 79.9200000 78.9100000 79.8800000 9880600
2013-10-16 00:00:00 79.5100000 80.1200000 79.2600000 79.9900000 12015900
2013-10-17 00:00:00 80.2000000 80.4000000 78.6100000 79.4000000 11217300
2013-10-18 00:00:00 79.8900000 81.4000000 79.7200000 81.1500000 14321700
2013-10-21 00:00:00 81.3800000 82.6000000 81.0100000 82.3300000 11667900
2013-10-22 00:00:00 82.1000000 83.0500000 81.8000000 82.6700000 12810600
2013-10-23 00:00:00 82.0600000 82.3300000 80.5300000 80.8400000 15311100
2013-10-24 00:00:00 81.0000000 81.2200000 80.2000000 80.5800000 8937200
2013-10-25 00:00:00 80.2100000 81.6700000 79.9000000 81.3400000 11426800
2013-10-28 00:00:00 81.5000000 82.3000000 81.0600000 81.6000000 9589000
2013-10-29 00:00:00 81.3900000 83.1800000 81.0100000 82.6800000 18853100
2013-10-30 00:00:00 82.9400000 83.3200000 82.3300000 82.5400000 8081000
2013-10-31 00:00:00 81.8700000 83.1700000 81.7000000 82.9800000 11150200
2013-11-01 00:00:00 82.8500000 83.8200000 82.7400000 83.6100000 10149100
2013-11-05 00:00:00 83.5100000 84.2800000 81.8700000 82.0900000 7875400
2013-11-06 00:00:00 82.2700000 83.3800000 82.0200000 83.2200000 11499100
2013-11-07 00:00:00 83.0300000 84.1700000 82.7000000 83.5500000 11851400
2013-11-08 00:00:00 82.6000000 82.9700000 82.1200000 82.9400000 9555500
2013-11-11 00:00:00 83.0000000 83.2300000 82.1500000 82.3600000 6330000
2013-11-12 00:00:00 82.5000000 83.1700000 82.3400000 83.0500000 12109300
2013-11-13 00:00:00 82.7800000 83.6900000 81.7000000 82.6800000 14688400
2013-11-14 00:00:00 82.9600000 83.5600000 82.5100000 83.2400000 11829700
2013-11-15 00:00:00 83.5300000 83.7500000 82.9500000 83.0900000 6234000
2013-11-18 00:00:00 83.3400000 83.9000000 83.0300000 83.8900000 4809200
2013-11-19 00:00:00 83.7000000 84.7000000 83.7000000 84.5500000 10995300
2013-11-20 00:00:00 84.2500000 85.4800000 83.9300000 85.3500000 10749400
2013-11-21 00:00:00 85.0500000 85.2300000 84.6400000 84.9700000 8204700
2013-11-22 00:00:00 85.2500000 85.8500000 84.5200000 85.5500000 9436800
2013-11-25 00:00:00 85.8200000 86.1300000 85.3500000 85.6000000 6979900
2013-11-26 00:00:00 85.5000000 85.7000000 84.8100000 85.1600000 10082800
2013-11-27 00:00:00 85.2900000 85.7700000 84.1700000 85.1500000 14954100
2013-11-28 00:00:00 85.3400000 85.5800000 85.0000000 85.1700000 5638200
2013-11-29 00:00:00 85.1700000 85.5500000 84.6100000 84.8500000 5782800
2013-12-02 00:00:00 84.8800000 85.1600000 84.4000000 84.6100000 5937200
2013-12-03 00:00:00 84.4000000 84.6000000 82.7400000 82.7700000 11571400
2013-12-04 00:00:00 82.8500000 83.1800000 81.7300000 82.0000000 13170900
2013-12-05 00:00:00 82.0600000 82.2700000 80.1200000 80.1500000 16049700
2013-12-06 00:00:00 80.1600000 81.2600000 80.1000000 81.0900000 11395600
2013-12-09 00:00:00 81.3900000 81.7500000 81.0100000 81.3500000 9844500
2013-12-10 00:00:00 81.5000000 82.0400000 80.6100000 81.1500000 7890300
2013-12-11 00:00:00 80.7900000 81.3500000 80.5100000 80.9800000 6318400
2013-12-12 00:00:00 80.3700000 80.8300000 79.9800000 80.7900000 9602700
2013-12-13 00:00:00 80.7000000 81.3200000 80.0500000 80.1200000 10489800
2013-12-16 00:00:00 80.0200000 80.4400000 79.6200000 80.1400000 9670800
2013-12-17 00:00:00 80.1000000 80.9500000 79.5300000 79.5300000 12850000
2013-12-18 00:00:00 79.5600000 79.7800000 78.7100000 79.7100000 11775300
2013-12-19 00:00:00 80.4700000 80.8200000 79.4100000 80.0600000 13000400
2013-12-20 00:00:00 80.0800000 81.1600000 79.5500000 80.5700000 13109400
2013-12-23 00:00:00 80.9800000 81.3400000 80.4700000 81.0500000 7812200
2013-12-24 00:00:00 81.0000000 81.2400000 80.3800000 80.5800000 5147700
2013-12-25 00:00:00 80.7200000 80.8100000 80.1600000 80.3300000 2612600
2013-12-26 00:00:00 80.2800000 80.7000000 80.0100000 80.1100000 3257200
2013-12-27 00:00:00 80.3500000 80.3600000 79.5500000 79.5500000 4983400
2013-12-30 00:00:00 79.5500000 80.2100000 79.4500000 80.2100000 5833400
2014-01-06 00:00:00 79.5000000 79.7200000 79.0100000 79.5000000 2950600
2014-01-08 00:00:00 79.7000000 79.7900000 78.0000000 78.0500000 8024800
2014-01-09 00:00:00 78.3200000 78.4700000 77.7200000 77.8600000 6330000
2014-01-10 00:00:00 77.6200000 78.3900000 77.2300000 78.1600000 6416800
2014-01-13 00:00:00 78.2300000 79.4300000 78.0100000 79.3500000 7699800
2014-01-14 00:00:00 78.7500000 78.9500000 78.2600000 78.2600000 5701100
2014-01-15 00:00:00 78.5800000 79.4300000 78.4800000 79.1900000 7196500
2014-01-16 00:00:00 79.4800000 79.6900000 79.0100000 79.0200000 4597500
2014-01-17 00:00:00 78.8800000 80.1800000 78.7200000 79.8300000 8050200
2014-01-20 00:00:00 79.6800000 81.4200000 79.5700000 81.1800000 8252300
2014-01-21 00:00:00 81.5900000 81.7100000 80.9100000 81.2300000 5345600
2014-01-22 00:00:00 81.3000000 81.3800000 80.5700000 81.2600000 6699800
2014-01-23 00:00:00 80.9400000 81.8400000 80.7300000 81.0600000 5523700
2014-01-24 00:00:00 80.8000000 80.8000000 79.3000000 79.4900000 8037700
2014-01-27 00:00:00 79.0000000 79.8100000 77.1300000 77.2000000 21122700
2014-01-28 00:00:00 77.3900000 78.2100000 76.2600000 76.6100000 12362800
2014-01-29 00:00:00 77.2000000 77.9200000 76.0100000 76.1600000 12740600
2014-01-30 00:00:00 76.2700000 76.5500000 74.8500000 75.5000000 14379300
2014-01-31 00:00:00 75.6200000 76.3000000 74.9000000 75.0900000 11859400
2014-02-03 00:00:00 75.3900000 75.8000000 74.6500000 74.9800000 9492900
2014-02-04 00:00:00 74.2400000 75.0500000 73.7500000 75.0000000 10849600
2014-02-05 00:00:00 75.3300000 76.1700000 74.8300000 75.8100000 9152300
2014-02-06 00:00:00 76.0700000 77.0900000 75.8000000 76.7500000 9003400
2014-02-07 00:00:00 77.1800000 78.1400000 77.0000000 77.7000000 10513700
2014-02-10 00:00:00 78.2200000 78.2200000 77.1700000 77.2700000 7859400
2014-02-11 00:00:00 77.4300000 78.7900000 77.3800000 78.6900000 8958100
2014-02-12 00:00:00 79.0000000 80.3500000 78.9500000 80.2500000 17523200
2014-02-13 00:00:00 79.8900000 80.1700000 78.5300000 78.7600000 12745800
2014-02-14 00:00:00 79.2400000 79.4600000 78.3600000 78.8700000 10573100
2014-02-17 00:00:00 79.0700000 79.6600000 79.0700000 79.4300000 6315300
2014-02-18 00:00:00 79.3100000 79.8900000 78.6900000 78.9300000 9569700
2014-02-19 00:00:00 78.7300000 78.7300000 77.2100000 77.6900000 9624700
2014-02-20 00:00:00 77.0700000 77.6600000 76.3400000 76.9900000 9445100
2014-02-21 00:00:00 77.6300000 78.0800000 77.1200000 77.7700000 8331700
2014-02-24 00:00:00 77.5500000 77.9000000 77.1800000 77.4500000 4505600
2014-02-25 00:00:00 77.6800000 78.1000000 77.3900000 78.0900000 9319400
2014-02-26 00:00:00 78.0700000 78.4800000 77.5000000 78.0300000 10747500
2014-02-27 00:00:00 77.9800000 78.1500000 76.0400000 76.1900000 14330500
2014-02-28 00:00:00 76.4900000 76.5600000 74.5000000 75.4400000 19403200
2014-03-03 00:00:00 71.6700000 72.9900000 60.0600000 66.1400000 47075300
2014-03-04 00:00:00 66.8000000 71.6900000 66.3900000 71.4500000 39537500
2014-03-05 00:00:00 71.5000000 74.2600000 70.7800000 73.3600000 37258700
2014-03-06 00:00:00 73.5200000 74.5000000 69.3900000 70.6200000 31421800
2014-03-07 00:00:00 70.4400000 71.3300000 68.0000000 68.2600000 24084100
2014-03-11 00:00:00 68.0200000 68.4400000 64.3000000 64.3000000 18473700
2014-03-12 00:00:00 63.6000000 64.1000000 60.0000000 61.4800000 25884800
2014-03-13 00:00:00 62.0000000 62.7900000 59.0100000 59.2500000 27914900
2014-03-14 00:00:00 56.9900000 58.9900000 55.5200000 58.5400000 41592200
2014-03-17 00:00:00 58.9300000 62.9800000 58.9300000 62.7000000 43810000
2014-03-18 00:00:00 63.7500000 66.1800000 62.7300000 65.8800000 35217200
2014-03-19 00:00:00 66.0000000 67.4400000 65.0000000 66.0900000 26854900
2014-03-20 00:00:00 65.3700000 66.4400000 64.7100000 65.5100000 15448300
2014-03-21 00:00:00 63.9700000 65.6900000 63.1000000 64.7800000 15629200
2014-03-24 00:00:00 64.9300000 67.2700000 64.8600000 66.2700000 16199700
2014-03-25 00:00:00 66.2000000 68.2000000 65.9200000 67.3000000 24692200
2014-03-26 00:00:00 67.7800000 68.5000000 67.3700000 67.6800000 31063600
2014-03-27 00:00:00 67.1300000 67.8800000 65.0200000 65.8500000 16604200
2014-03-28 00:00:00 65.9600000 66.4300000 65.3000000 65.6800000 13332500
2014-03-31 00:00:00 65.8500000 67.3000000 65.5600000 67.3000000 17745000
2014-04-01 00:00:00 67.3900000 68.2500000 67.2100000 67.6200000 17306500
2014-04-02 00:00:00 67.9000000 68.0000000 65.1500000 65.6500000 16490800
2014-04-03 00:00:00 65.9700000 66.1900000 65.0200000 65.3500000 11578900
2014-04-04 00:00:00 65.6100000 66.7000000 65.2500000 66.6000000 11950400
2014-04-07 00:00:00 65.6200000 66.4000000 63.7100000 64.0000000 23115400
2014-04-08 00:00:00 64.3000000 64.4800000 63.4800000 64.2400000 15105200
2014-04-09 00:00:00 64.5100000 65.2400000 63.8400000 65.0000000 12690400
2014-04-10 00:00:00 65.4800000 67.2000000 65.2200000 67.1700000 17366400
2014-04-11 00:00:00 66.1400000 67.9600000 65.4500000 67.2100000 34721500
2014-04-14 00:00:00 66.6700000 66.9500000 64.7100000 64.9800000 23446800
2014-04-15 00:00:00 64.3000000 65.1400000 60.0000000 60.1100000 33869500
2014-04-16 00:00:00 60.7900000 62.3000000 58.9900000 61.6300000 38020400
2014-04-17 00:00:00 62.0000000 62.4700000 60.6200000 61.4200000 16532000
2014-04-18 00:00:00 62.7200000 63.3700000 62.1300000 62.3600000 12332100
2014-04-21 00:00:00 62.1600000 62.4700000 61.2500000 61.4300000 8048500
2014-04-22 00:00:00 61.2300000 61.8900000 59.6100000 60.0600000 20102700
2014-04-23 00:00:00 60.2100000 60.3000000 59.1200000 59.8000000 17970000
2014-04-24 00:00:00 59.6500000 60.3200000 57.1100000 58.4500000 33852300
2014-04-25 00:00:00 58.2000000 58.3000000 56.0300000 56.9900000 22924400
2014-04-28 00:00:00 56.0600000 59.4000000 54.9300000 59.2100000 42040100
2014-04-29 00:00:00 59.9800000 60.7800000 58.9400000 59.2000000 19434400
2014-04-30 00:00:00 59.2000000 60.2500000 58.6500000 60.1600000 13713300
2014-05-02 00:00:00 58.0000000 59.9000000 58.0000000 59.6200000 6805200
2014-05-05 00:00:00 59.1600000 59.8500000 59.0000000 59.2500000 7063800
2014-05-06 00:00:00 59.5300000 60.7500000 59.5000000 60.6600000 11205400
2014-05-07 00:00:00 60.3300000 68.4900000 60.0200000 65.5400000 45418100
2014-05-08 00:00:00 65.7900000 66.8900000 64.1500000 65.7500000 28238100
2014-05-12 00:00:00 65.7600000 67.8900000 65.5000000 67.1900000 16243700
2014-05-13 00:00:00 67.3800000 69.3100000 67.0700000 69.1100000 29618600
2014-05-14 00:00:00 69.2400000 69.4500000 67.5000000 67.5000000 20060800
2014-05-15 00:00:00 67.7200000 68.3500000 66.2000000 66.5000000 13423000
2014-05-16 00:00:00 66.0900000 67.5300000 65.6400000 67.1000000 21633100
2014-05-19 00:00:00 67.2300000 68.4800000 67.1100000 68.3400000 15908200
2014-05-20 00:00:00 68.4800000 68.8900000 66.7100000 67.2800000 21137100
2014-05-21 00:00:00 67.4100000 68.1200000 66.4400000 67.8400000 21821800
2014-05-22 00:00:00 68.0700000 68.3900000 66.0100000 67.0000000 20866100
2014-05-23 00:00:00 67.2000000 68.9200000 66.3100000 68.8300000 21671400
2014-05-26 00:00:00 69.0600000 71.0500000 68.6800000 70.6000000 26201000
2014-05-27 00:00:00 70.5500000 70.8400000 68.1300000 68.7000000 23469600
2014-05-28 00:00:00 69.0000000 70.1700000 68.5200000 69.1900000 17893900
2014-05-29 00:00:00 69.6000000 69.7700000 67.1000000 68.7800000 28164300
2014-05-30 00:00:00 68.9100000 69.4000000 68.5300000 68.6500000 10355700
2014-06-02 00:00:00 69.0000000 70.8200000 68.6700000 70.3500000 16389000
2014-06-03 00:00:00 70.0500000 70.7000000 69.0100000 70.4600000 11526300
2014-06-04 00:00:00 70.4000000 72.4000000 70.0200000 71.9100000 18325500
2014-06-05 00:00:00 72.1200000 73.2300000 71.3400000 72.1000000 17389600
2014-06-06 00:00:00 72.2700000 73.0500000 71.6700000 72.8900000 10598900
2014-06-09 00:00:00 73.2000000 73.8000000 73.0700000 73.4000000 7785400
2014-06-10 00:00:00 73.4000000 73.4000000 72.5600000 73.3300000 10326600
2014-06-11 00:00:00 73.4500000 74.0000000 73.1500000 73.6900000 12272200
2014-06-16 00:00:00 71.3500000 71.3900000 69.4100000 69.4500000 19209000
2014-06-17 00:00:00 69.5200000 69.8700000 67.0500000 67.3400000 16094200
2014-06-18 00:00:00 67.4800000 68.6500000 67.1000000 67.5900000 13307000
2014-06-19 00:00:00 68.4000000 68.8000000 67.5000000 67.6700000 14519100
2014-06-20 00:00:00 67.8000000 68.1000000 67.1000000 67.1000000 8642200
2014-06-23 00:00:00 67.5900000 67.9600000 66.2600000 67.6000000 10757600
2014-06-24 00:00:00 67.8800000 69.6900000 67.4900000 69.6600000 15360400
2014-06-25 00:00:00 69.2900000 69.5400000 68.6100000 69.0400000 14341300
2014-06-26 00:00:00 69.2200000 69.9600000 68.7700000 69.4000000 12200500
2014-06-27 00:00:00 69.3600000 70.5300000 69.3600000 70.3000000 9522200
2014-06-30 00:00:00 70.2000000 70.2900000 68.8400000 69.0000000 9270500
2014-07-01 00:00:00 69.0100000 69.2000000 68.3100000 68.5600000 7384500
2014-07-02 00:00:00 68.5000000 69.5500000 68.4500000 69.4000000 8350600
2014-07-03 00:00:00 69.6000000 70.0000000 69.1100000 69.1400000 11038900
2014-07-04 00:00:00 69.4000000 69.4300000 68.0000000 68.0200000 5689100
2014-07-07 00:00:00 68.2200000 69.3500000 68.0000000 69.3000000 8324600
2014-07-08 00:00:00 69.2900000 69.9800000 68.7300000 69.0200000 13214200
2014-07-09 00:00:00 68.9100000 68.9900000 65.8300000 68.7000000 8533600
2014-07-10 00:00:00 68.9100000 69.3200000 66.8000000 67.2900000 10714300
2014-07-11 00:00:00 67.5500000 68.5800000 67.2200000 68.5000000 15162700
2014-07-14 00:00:00 68.9600000 69.0000000 67.7000000 68.0000000 7282500
2014-07-15 00:00:00 68.1500000 68.1600000 67.1200000 67.4100000 7917900
2014-07-16 00:00:00 67.0800000 68.1000000 66.9700000 67.7400000 6517800
2014-07-17 00:00:00 67.6500000 67.6500000 65.5500000 65.5500000 13776700
2014-07-18 00:00:00 64.2000000 64.6500000 63.5300000 63.7000000 19136100
2014-07-21 00:00:00 63.8300000 63.8700000 60.7100000 60.9000000 20333700
2014-07-22 00:00:00 61.3200000 62.9800000 61.3200000 62.7100000 13511400
2014-07-23 00:00:00 62.7100000 63.4900000 61.1300000 61.7600000 15021600
2014-07-24 00:00:00 61.8400000 62.0200000 61.0000000 61.8000000 15916300
2014-07-25 00:00:00 61.5900000 61.8000000 60.1800000 61.0000000 24502500
2014-07-28 00:00:00 60.8000000 60.8800000 57.1200000 57.6700000 28743300
2014-07-29 00:00:00 57.3700000 58.0800000 55.6100000 57.1700000 46534300
2014-07-30 00:00:00 56.7000000 58.7500000 56.3800000 57.7400000 29823500
2014-07-31 00:00:00 57.8000000 58.6000000 56.4700000 57.1500000 25773100
2014-08-01 00:00:00 56.8000000 57.4600000 55.2600000 57.1300000 33581800
2014-08-04 00:00:00 57.2500000 58.0200000 56.1400000 56.5800000 16685700
2014-08-05 00:00:00 57.0400000 57.2500000 55.6700000 56.2500000 12217800
2014-08-06 00:00:00 55.9700000 55.9800000 52.3500000 52.6400000 52943900
2014-08-07 00:00:00 51.5000000 53.4900000 50.5800000 52.7000000 59650000
2014-08-08 00:00:00 52.5700000 54.2700000 52.2800000 53.7000000 30950500
2014-08-11 00:00:00 55.0000000 57.2000000 54.9900000 57.1000000 31718200
2014-08-12 00:00:00 57.1000000 57.4900000 55.7200000 56.1000000 20130800
2014-08-13 00:00:00 56.1500000 57.1300000 56.0000000 56.9600000 14509600
2014-08-14 00:00:00 56.9600000 57.6200000 56.3300000 56.5700000 22489700
2014-08-15 00:00:00 56.7000000 57.5200000 56.2300000 57.0900000 16750200
2014-08-18 00:00:00 57.0200000 57.8800000 56.6500000 56.8000000 15611300
2014-08-19 00:00:00 57.5300000 57.5400000 56.8000000 56.9700000 12205500
2014-08-20 00:00:00 56.9100000 57.8000000 56.4700000 57.7900000 15568600
2014-08-21 00:00:00 57.7000000 59.5900000 57.6300000 59.1700000 19372600
2014-08-22 00:00:00 59.3000000 59.5700000 56.9000000 57.9600000 25465800
2014-08-25 00:00:00 58.0200000 59.0200000 58.0200000 58.7500000 12823900
2014-08-26 00:00:00 58.8500000 59.1800000 57.5700000 57.9500000 16656400
2014-08-27 00:00:00 58.2300000 58.4000000 57.7000000 58.1000000 9559100
2014-08-28 00:00:00 57.9200000 57.9200000 55.5100000 55.8500000 28989700
2014-08-29 00:00:00 55.6400000 56.0500000 54.7300000 55.1300000 19758700
2014-09-01 00:00:00 55.4400000 55.9200000 54.1700000 54.6500000 28829800
2014-09-02 00:00:00 54.6700000 55.1000000 54.4400000 55.0900000 16021600
2014-09-03 00:00:00 55.3300000 58.6600000 55.0500000 58.6400000 49810400
2014-09-04 00:00:00 58.5900000 59.8700000 57.6000000 59.3900000 27585100
2014-09-05 00:00:00 59.0000000 61.2300000 58.3000000 60.6800000 24735700
2014-09-08 00:00:00 60.4300000 60.5100000 59.7300000 60.3300000 21872900
2014-09-09 00:00:00 60.2200000 62.1700000 60.1000000 61.6000000 21241400
2014-09-10 00:00:00 61.2100000 61.5000000 60.8600000 61.1600000 11358400
2014-09-11 00:00:00 61.4600000 61.8000000 59.1200000 59.6800000 22865500
2014-09-12 00:00:00 59.3200000 60.2300000 58.2500000 59.2000000 26158100
2014-09-15 00:00:00 58.7000000 59.6100000 58.3000000 58.8000000 18754700
2014-09-16 00:00:00 58.8700000 60.4200000 58.7900000 60.3900000 14346900
2014-09-17 00:00:00 60.3500000 61.3000000 58.5100000 60.2900000 25649400
2014-09-18 00:00:00 60.2300000 60.4300000 58.9300000 59.2700000 10616400
2014-09-19 00:00:00 59.3000000 59.4800000 57.6600000 58.0000000 14762400
2014-09-22 00:00:00 57.8000000 58.1900000 56.9300000 57.1500000 13755300
2014-09-23 00:00:00 57.3000000 58.1800000 57.0800000 57.8600000 17817200
2014-09-24 00:00:00 58.0700000 59.0300000 58.0700000 58.5900000 21659600
2014-09-25 00:00:00 59.0000000 59.4600000 58.5300000 58.6300000 11438200
2014-09-26 00:00:00 58.2000000 58.7000000 57.6700000 58.6200000 6931800
2014-09-29 00:00:00 59.0000000 59.1000000 57.3000000 57.3000000 10523500
2014-09-30 00:00:00 57.5800000 58.2500000 57.1700000 57.7500000 11360400
2014-10-01 00:00:00 57.0900000 57.9900000 56.5200000 56.5200000 11160300
2014-10-02 00:00:00 56.2400000 56.6800000 55.1000000 55.3000000 12959900
2014-10-03 00:00:00 56.0000000 56.1500000 55.1600000 55.3700000 11469700
2014-10-06 00:00:00 55.9000000 57.3800000 55.6900000 57.3000000 15089100
2014-10-07 00:00:00 57.1100000 57.6100000 56.3800000 56.5000000 16924700
2014-10-08 00:00:00 55.9900000 56.3000000 55.4000000 55.4500000 10647900
2014-10-09 00:00:00 56.2300000 56.6900000 55.6500000 55.6500000 19214300
2014-10-10 00:00:00 55.0000000 55.8500000 54.7200000 55.5000000 13498800
2014-10-13 00:00:00 55.2300000 56.5900000 55.2000000 56.2100000 12190300
2014-10-14 00:00:00 56.0000000 56.7400000 55.7300000 56.0800000 15443200
2014-10-15 00:00:00 55.8400000 56.1000000 55.0800000 55.2000000 12140000
2014-10-16 00:00:00 55.4300000 55.7700000 53.8100000 53.8100000 16911700
2014-10-17 00:00:00 54.3700000 55.5800000 54.2100000 55.4000000 11839400
2014-10-20 00:00:00 55.7600000 56.0900000 54.9600000 55.2800000 13718300
2014-10-21 00:00:00 55.0200000 57.3000000 54.6100000 57.3000000 21722200
2014-10-22 00:00:00 57.4000000 57.8700000 56.6100000 56.7800000 19870800
2014-10-23 00:00:00 56.4000000 56.9200000 55.5000000 56.4000000 12224100
2014-10-24 00:00:00 56.2200000 56.5900000 55.7300000 56.5000000 9200400
2014-10-27 00:00:00 57.1200000 57.8000000 56.5000000 57.2600000 10162700
2014-10-28 00:00:00 57.3700000 58.1200000 56.7600000 57.9000000 14083200
2014-10-29 00:00:00 57.7500000 58.3200000 57.4700000 57.5600000 15817100
2014-10-30 00:00:00 57.2100000 57.5400000 55.9000000 56.6500000 32040400
2014-10-31 00:00:00 57.0600000 57.6800000 56.6500000 56.9000000 21173100
2014-11-03 00:00:00 56.7700000 56.8700000 55.9500000 56.1800000 11872400
2014-11-05 00:00:00 55.9400000 55.9400000 54.5600000 55.0700000 31040900
2014-11-06 00:00:00 55.1200000 55.7400000 54.0600000 54.3000000 18564600
2014-11-07 00:00:00 54.1500000 55.9900000 53.6400000 55.9900000 41664600
2014-11-10 00:00:00 56.2300000 57.5000000 56.1600000 57.1600000 21144600
2014-11-11 00:00:00 57.1300000 57.9700000 56.6000000 56.8500000 23226700
2014-11-12 00:00:00 57.1900000 57.1900000 55.4600000 55.7100000 23259700
2014-11-13 00:00:00 55.7000000 55.7900000 53.9700000 54.2000000 47216000
2014-11-14 00:00:00 53.9600000 54.0000000 52.8100000 53.3500000 39154500
2014-11-17 00:00:00 53.1000000 53.4100000 52.7200000 52.8800000 26078300
2014-11-18 00:00:00 53.0700000 54.4900000 52.9700000 54.2500000 27163300
2014-11-19 00:00:00 54.2900000 54.7000000 53.4100000 53.5200000 24450300
2014-11-20 00:00:00 53.4600000 54.0900000 53.1700000 53.9700000 18642700
2014-11-21 00:00:00 54.1400000 55.1200000 53.7800000 54.9200000 23624600
2014-11-24 00:00:00 55.0300000 55.5900000 53.9900000 54.2100000 23311100
2014-11-25 00:00:00 54.2000000 54.5000000 53.8200000 53.9400000 13293900
2014-11-26 00:00:00 53.8300000 54.1800000 53.2500000 53.5800000 20841600
2014-11-27 00:00:00 53.3700000 53.7700000 52.8900000 52.9700000 19681600
2014-11-28 00:00:00 52.5200000 52.7400000 51.8000000 52.2500000 19663000
2014-12-01 00:00:00 51.9100000 52.7700000 51.6400000 52.2500000 36658100
2014-12-02 00:00:00 52.7300000 52.8800000 51.5300000 51.7300000 21734700
2014-12-03 00:00:00 51.7400000 52.3200000 51.5400000 51.9900000 19553400
2014-12-04 00:00:00 52.1900000 53.6600000 51.1500000 51.3000000 38648000
2014-12-05 00:00:00 51.2400000 51.7300000 50.1800000 50.3500000 23083500
2014-12-08 00:00:00 50.5300000 51.2300000 48.0400000 48.4500000 40203700
2014-12-09 00:00:00 48.2600000 49.9000000 46.2700000 49.3000000 42581300
2014-12-10 00:00:00 49.6900000 51.1300000 49.1200000 50.5000000 28856300
2014-12-11 00:00:00 50.5200000 50.8400000 48.1700000 48.6000000 28690200
2014-12-12 00:00:00 48.2000000 48.4900000 46.7500000 46.7600000 26176200
2014-12-15 00:00:00 47.0500000 47.7000000 44.5000000 44.6700000 43567900
2014-12-16 00:00:00 43.5000000 45.6200000 36.5400000 40.3900000 74717700
2014-12-17 00:00:00 40.7000000 43.5000000 39.0700000 42.3200000 71609600
2014-12-18 00:00:00 43.7000000 46.2000000 43.0200000 44.5700000 53453500
2014-12-19 00:00:00 44.6000000 44.6000000 40.1000000 41.9100000 51924000
2014-12-22 00:00:00 42.6600000 43.6400000 41.1300000 41.5500000 40456300
2014-12-23 00:00:00 41.7500000 41.8500000 38.3400000 39.0000000 48374800
2014-12-24 00:00:00 38.8000000 39.2400000 37.6600000 38.5400000 46478800
2014-12-25 00:00:00 38.8000000 40.7000000 38.4800000 40.4700000 23623900
2014-12-26 00:00:00 40.6900000 41.4100000 39.3200000 39.5300000 23936400
2014-12-29 00:00:00 39.2800000 40.1800000 38.1300000 38.5000000 18932500
2014-12-30 00:00:00 38.0300000 38.9200000 36.6200000 37.7000000 21319100
2015-01-05 00:00:00 37.0000000 38.8200000 36.9000000 38.5900000 10301500
2015-01-06 00:00:00 38.4700000 39.6300000 37.8200000 39.5000000 15146400
2015-01-08 00:00:00 39.8500000 45.1100000 39.8100000 43.7500000 37825400
2015-01-09 00:00:00 43.7000000 44.6600000 42.1500000 42.9000000 19598600
2015-01-12 00:00:00 42.4600000 43.3900000 41.6300000 42.4100000 19339900
2015-01-13 00:00:00 41.9900000 42.2000000 40.5000000 40.8200000 20488900
2015-01-14 00:00:00 40.9300000 41.8000000 40.6200000 41.5000000 16941600
2015-01-15 00:00:00 42.1600000 43.0600000 41.6000000 41.7000000 21956200
2015-01-16 00:00:00 41.6000000 42.5500000 41.1400000 42.0300000 16297200
2015-01-19 00:00:00 41.9100000 43.6000000 41.8400000 42.0900000 20435100
2015-01-20 00:00:00 42.3000000 42.4500000 41.3700000 42.2400000 17157100
2015-01-21 00:00:00 42.5100000 43.5000000 42.3700000 43.2900000 21104900
2015-01-22 00:00:00 43.4500000 44.9400000 43.2400000 44.8000000 23578200
2015-01-23 00:00:00 45.1500000 47.0000000 45.1200000 45.9400000 31558700
2015-01-26 00:00:00 45.2500000 45.4500000 42.8700000 42.8800000 30807600
2015-01-27 00:00:00 41.9800000 44.2200000 41.0700000 43.8000000 27172800
2015-01-28 00:00:00 44.1000000 44.7900000 43.1400000 43.1500000 16888000
2015-01-29 00:00:00 43.1000000 44.0700000 42.7000000 43.3900000 17522800
2015-01-30 00:00:00 43.8000000 43.8400000 42.5000000 43.8400000 21706900
2015-02-02 00:00:00 44.2500000 44.6900000 42.3100000 42.7000000 33675400
2015-02-03 00:00:00 43.3000000 43.5400000 42.3500000 43.2300000 18093800
2015-02-04 00:00:00 43.5000000 43.6000000 42.5000000 42.5100000 12453200
2015-02-05 00:00:00 42.2600000 43.5400000 41.8900000 43.5000000 18021000
2015-02-06 00:00:00 43.6300000 44.9300000 43.4300000 44.7000000 23408000
2015-02-09 00:00:00 44.8000000 46.6100000 44.3900000 45.6000000 26843200
2015-02-10 00:00:00 45.3700000 46.4000000 44.9100000 45.2800000 17234300
2015-02-11 00:00:00 46.0000000 46.4500000 45.6200000 45.9300000 14642300
2015-02-12 00:00:00 46.4400000 49.2500000 45.5100000 48.6800000 52056000
2015-02-13 00:00:00 49.0100000 52.7700000 49.0000000 52.7700000 45420800
2015-02-16 00:00:00 52.7700000 54.0000000 51.7200000 52.7000000 32581300
2015-02-17 00:00:00 52.7500000 54.8400000 51.7700000 53.0000000 38408400
2015-02-18 00:00:00 53.5200000 55.5400000 53.3600000 55.5000000 28249300
2015-02-19 00:00:00 54.9900000 55.5000000 52.9000000 53.1900000 29247600
2015-02-20 00:00:00 53.6800000 54.3300000 53.0500000 54.0900000 15948000
2015-02-24 00:00:00 51.9900000 53.2100000 51.7000000 52.6700000 20580800
2015-02-25 00:00:00 52.8000000 53.2000000 51.5200000 52.3600000 14461500
2015-02-26 00:00:00 53.0000000 54.6000000 52.9000000 54.4500000 19252500
2015-02-27 00:00:00 54.1500000 54.8300000 53.6000000 53.7000000 15259900
2015-03-02 00:00:00 53.8200000 54.7900000 53.7700000 54.1000000 9275900
2015-03-03 00:00:00 54.1000000 55.3800000 53.6000000 54.1500000 16490200
2015-03-04 00:00:00 54.3100000 54.5000000 52.8800000 52.9100000 15170100
2015-03-05 00:00:00 53.1000000 54.3000000 52.5700000 53.5000000 19295700
2015-03-06 00:00:00 53.7200000 54.4200000 52.8700000 53.3600000 13110400
2015-03-10 00:00:00 52.9000000 52.9600000 50.5000000 50.7700000 14782100
2015-03-11 00:00:00 50.6000000 51.4900000 49.7400000 50.4500000 17794300
2015-03-12 00:00:00 51.0300000 51.2700000 49.6800000 49.9500000 14038700
2015-03-13 00:00:00 50.0000000 50.3500000 48.3500000 48.6000000 16209500
2015-03-16 00:00:00 48.3900000 48.7400000 46.7500000 46.9100000 15262100
2015-03-17 00:00:00 47.3700000 47.8300000 45.7500000 46.2700000 16441800
2015-03-18 00:00:00 46.5000000 47.7000000 46.3000000 47.0000000 14777800
2015-03-19 00:00:00 48.1700000 48.4000000 46.4000000 46.5500000 18152200
2015-03-20 00:00:00 46.5300000 47.8300000 46.1100000 47.5100000 21247400
2015-03-23 00:00:00 47.8200000 48.2000000 45.9300000 46.1000000 20335000
2015-03-24 00:00:00 45.9900000 46.9400000 45.2500000 45.7100000 21076100
2015-03-25 00:00:00 46.0200000 46.2700000 45.2800000 45.8000000 10332200
2015-03-26 00:00:00 46.2000000 46.5000000 44.4500000 44.6500000 14492600
2015-03-27 00:00:00 44.7000000 45.6000000 44.0700000 44.1500000 18788600
2015-03-30 00:00:00 44.1500000 46.0800000 44.0000000 46.0300000 14095100
2015-03-31 00:00:00 46.0300000 46.4100000 44.7700000 45.6300000 11283700
2015-04-01 00:00:00 45.4500000 47.5500000 45.1100000 47.3000000 19429200
2015-04-02 00:00:00 47.3700000 48.9400000 47.0000000 48.9000000 18636200
2015-04-03 00:00:00 49.0100000 49.4100000 48.3300000 48.8600000 13276300
2015-04-06 00:00:00 49.2500000 50.7000000 48.9800000 50.6200000 15771900
2015-04-07 00:00:00 50.6500000 51.4700000 50.0200000 51.3500000 30536800
2015-04-08 00:00:00 51.3300000 51.4000000 50.2000000 50.7000000 16359300
2015-04-09 00:00:00 50.4800000 51.8900000 50.3900000 51.8000000 27345400
2015-04-10 00:00:00 51.9300000 52.3600000 51.5000000 51.9700000 25676500
2015-04-13 00:00:00 51.9900000 54.0300000 51.9800000 53.5000000 22989000
2015-04-14 00:00:00 53.4300000 54.0800000 53.0100000 53.9500000 13736500
2015-04-15 00:00:00 54.0600000 54.5300000 53.7000000 54.4100000 22710400
2015-04-16 00:00:00 54.7500000 54.9900000 53.0600000 54.5000000 32328400
2015-04-17 00:00:00 54.5000000 54.8700000 50.1100000 50.1100000 37515700
2015-04-20 00:00:00 50.1100000 50.8700000 48.4000000 49.2900000 44232100
2015-04-21 00:00:00 49.5800000 50.6900000 48.6000000 50.6900000 34008100
2015-04-22 00:00:00 50.4500000 50.5900000 48.8000000 49.4700000 22852100
2015-04-23 00:00:00 49.5400000 51.2900000 48.3800000 50.4400000 31425300
2015-04-24 00:00:00 50.4800000 51.4400000 49.9400000 50.8800000 22283500
2015-04-27 00:00:00 51.0000000 52.0400000 49.7300000 51.2200000 27745400
2015-04-28 00:00:00 50.9300000 51.1400000 49.8400000 50.3900000 13852200
2015-04-29 00:00:00 50.3300000 50.7500000 49.6300000 49.7100000 14991800
2015-04-30 00:00:00 49.7000000 50.1800000 48.9900000 50.0000000 22515200
2015-05-05 00:00:00 49.8900000 52.2700000 49.8300000 52.0000000 27426800
2015-05-06 00:00:00 52.1400000 53.2200000 52.0200000 52.2800000 26851100
2015-05-07 00:00:00 52.0000000 52.0300000 49.8600000 50.7200000 20200000
2015-05-08 00:00:00 50.4500000 51.0700000 50.3300000 50.7900000 12376700
2015-05-12 00:00:00 50.3400000 51.3400000 49.2800000 49.4300000 22582600
2015-05-13 00:00:00 48.6800000 50.4800000 48.5100000 50.0000000 24085600
2015-05-14 00:00:00 49.9000000 50.7700000 49.1300000 50.3000000 15661100
2015-05-15 00:00:00 50.4000000 50.5300000 49.5100000 50.3600000 13322300
2015-05-18 00:00:00 50.5700000 50.6400000 49.8200000 50.4500000 14699000
2015-05-19 00:00:00 50.2500000 50.3800000 49.4000000 49.6800000 14677600
2015-05-20 00:00:00 49.5500000 49.6800000 48.4500000 48.9500000 15590200
2015-05-21 00:00:00 49.0000000 49.8200000 48.4700000 49.6600000 18483600
2015-05-22 00:00:00 49.8000000 50.0500000 49.0100000 49.3000000 12155300
2015-05-25 00:00:00 49.2000000 49.4700000 47.9000000 49.0500000 18657300
2015-05-26 00:00:00 49.0000000 50.2700000 48.6300000 48.9700000 23654300
2015-05-27 00:00:00 48.8600000 48.8900000 47.7300000 47.8000000 23192400
2015-05-28 00:00:00 47.9600000 48.5000000 47.5100000 47.5400000 19101200
2015-05-29 00:00:00 47.7400000 49.1300000 47.3200000 48.2500000 71573100
2015-06-01 00:00:00 48.2500000 48.5800000 47.3200000 48.0300000 24155500
2015-06-02 00:00:00 48.1000000 49.4600000 47.6700000 49.2000000 19483000
2015-06-03 00:00:00 49.3400000 49.6400000 47.9300000 48.1100000 19305500
2015-06-04 00:00:00 47.9800000 48.1400000 47.0500000 47.6400000 20367600
2015-06-05 00:00:00 47.5000000 48.5700000 47.3100000 47.8500000 14921500
2015-06-08 00:00:00 48.0500000 48.4000000 47.4500000 47.5600000 11915300
2015-06-09 00:00:00 47.6100000 47.7900000 46.6600000 47.3100000 17134200
2015-06-10 00:00:00 47.5400000 48.3300000 47.5100000 48.3100000 13823300
2015-06-11 00:00:00 48.0000000 48.3700000 47.4200000 48.2000000 12348500
2015-06-15 00:00:00 47.9100000 49.0900000 47.7800000 49.0500000 15052500
2015-06-16 00:00:00 49.0100000 50.8500000 48.8200000 50.8500000 26351400
2015-06-17 00:00:00 50.7500000 51.3700000 49.5100000 49.6100000 20536100
2015-06-18 00:00:00 49.9400000 50.6400000 49.5600000 49.8400000 8167100
2015-06-19 00:00:00 49.8200000 50.1900000 48.7000000 49.1200000 10040500
2015-06-22 00:00:00 49.2100000 49.7800000 49.0100000 49.1400000 10520100
2015-06-23 00:00:00 49.3000000 49.6400000 48.8300000 49.5400000 5645700
2015-06-24 00:00:00 49.4400000 50.2100000 48.9700000 50.0400000 11194800
2015-06-25 00:00:00 50.0000000 50.3500000 49.4300000 49.7300000 12873500
2015-06-26 00:00:00 49.5000000 54.2900000 48.2100000 49.4200000 20590300
2015-06-29 00:00:00 48.6100000 48.9700000 47.8000000 47.9000000 21285800
2015-06-30 00:00:00 48.0300000 48.4500000 47.4700000 48.3200000 18844700
2015-07-01 00:00:00 48.4000000 48.6500000 47.7100000 47.9200000 16184500
2015-07-02 00:00:00 47.8000000 48.2400000 47.4200000 47.9500000 10039800
2015-07-03 00:00:00 48.0200000 48.3000000 47.5700000 48.1500000 6325800
2015-07-06 00:00:00 47.7000000 48.1000000 46.5000000 46.5500000 12955800
2015-07-07 00:00:00 46.6000000 47.3900000 46.5700000 47.3000000 9137900
2015-07-08 00:00:00 47.1400000 47.3700000 46.0000000 46.6700000 12485900
2015-07-09 00:00:00 46.8700000 48.3800000 46.8400000 48.3800000 12520800
2015-07-10 00:00:00 48.7000000 49.3700000 48.5200000 49.1500000 18473400
2015-07-13 00:00:00 48.9200000 49.9700000 48.9200000 49.9500000 7672300
2015-07-14 00:00:00 49.9200000 51.0300000 49.7300000 50.6600000 17627300
2015-07-15 00:00:00 50.8200000 51.0800000 50.2500000 50.7000000 6429900
2015-07-16 00:00:00 50.7000000 51.0600000 50.4000000 50.7000000 6320600
2015-07-17 00:00:00 50.7500000 51.3600000 50.4100000 51.0500000 9442200
2015-07-20 00:00:00 51.0000000 51.2100000 50.1700000 50.7000000 6952200
2015-07-21 00:00:00 50.6200000 51.8400000 50.4000000 51.5000000 13007400
2015-07-22 00:00:00 51.5800000 51.8200000 51.0600000 51.6500000 7967000
2015-07-23 00:00:00 51.4500000 51.7000000 50.5500000 50.7600000 7805300
2015-07-24 00:00:00 50.6300000 50.7500000 49.1600000 49.2600000 13310400
2015-07-27 00:00:00 49.3800000 49.4200000 47.1200000 48.4000000 15066000
2015-07-28 00:00:00 48.4000000 49.7000000 47.7900000 48.9000000 11858500
2015-07-29 00:00:00 49.0000000 50.9500000 48.9000000 50.5100000 15904900
2015-07-30 00:00:00 50.8600000 51.3800000 50.2000000 50.9000000 8765700
2015-07-31 00:00:00 50.8400000 51.5000000 49.8500000 51.3900000 13524400
2015-08-03 00:00:00 50.8500000 51.2200000 50.3700000 50.8300000 7906200
2015-08-04 00:00:00 50.6200000 51.6800000 50.5500000 51.6700000 7834300
2015-08-05 00:00:00 51.8800000 53.1000000 51.8300000 52.7600000 19229200
2015-08-06 00:00:00 52.6100000 52.8800000 51.8000000 51.8900000 6749300
2015-08-07 00:00:00 52.1400000 53.2000000 52.1400000 53.0700000 8097900
2015-08-10 00:00:00 53.0700000 53.9600000 52.7300000 53.9500000 9360000
2015-08-11 00:00:00 53.8600000 54.5400000 52.8700000 52.9000000 11112000
2015-08-12 00:00:00 52.7600000 53.8700000 52.4200000 53.1800000 9251700
2015-08-13 00:00:00 53.6000000 53.9000000 53.0000000 53.4300000 7519800
2015-08-14 00:00:00 53.5000000 54.3800000 53.2700000 54.1000000 7947100
2015-08-17 00:00:00 53.9700000 54.2500000 53.0300000 53.3400000 8264500
2015-08-18 00:00:00 53.1800000 53.7500000 52.7200000 53.2300000 8220800
2015-08-19 00:00:00 53.1900000 53.8600000 51.6500000 51.6600000 11852000
2015-08-20 00:00:00 51.3500000 52.6700000 51.1600000 52.5000000 11139500
2015-08-21 00:00:00 51.8800000 52.2800000 50.6500000 50.7500000 13142900
2015-08-24 00:00:00 49.9100000 50.1600000 49.0500000 49.8400000 25550900
2015-08-25 00:00:00 49.9600000 51.4000000 49.9600000 51.3600000 17076000
2015-08-26 00:00:00 51.3500000 52.5500000 50.6500000 52.0600000 12883600
2015-08-27 00:00:00 52.5700000 53.5300000 52.4200000 53.5300000 12186400
2015-08-28 00:00:00 53.6000000 54.0700000 52.8200000 53.9800000 13301300
2015-08-31 00:00:00 53.5500000 54.3400000 53.1200000 54.3400000 9439600
2015-09-01 00:00:00 54.3600000 54.9500000 53.2200000 53.5600000 14136400
2015-09-02 00:00:00 53.1100000 54.7000000 53.1100000 54.3200000 13187400
2015-09-03 00:00:00 54.5300000 54.5500000 53.2400000 53.5300000 17326300
2015-09-04 00:00:00 53.3300000 53.7400000 53.0200000 53.3100000 5693800
2015-09-07 00:00:00 53.1100000 53.5600000 53.0900000 53.1600000 2833700
2015-09-08 00:00:00 53.3800000 54.1700000 52.8200000 53.3800000 10601600
2015-09-09 00:00:00 53.8000000 54.3500000 53.5100000 53.8900000 8501800
2015-09-10 00:00:00 53.4000000 54.1000000 53.2600000 53.7000000 6761900
2015-09-11 00:00:00 53.8600000 53.9900000 53.3800000 53.5000000 5662000
2015-09-14 00:00:00 53.6800000 54.7200000 53.5300000 54.5800000 10627600
2015-09-15 00:00:00 54.5600000 54.7100000 54.0400000 54.4700000 6507400
2015-09-16 00:00:00 54.6800000 56.2300000 54.5500000 56.1700000 12686500
2015-09-17 00:00:00 56.3900000 56.9900000 55.6600000 56.5600000 11440200
2015-09-18 00:00:00 56.4500000 56.9600000 55.6100000 56.3700000 8687300
2015-09-21 00:00:00 56.3000000 57.4800000 56.0900000 56.9400000 6984900
2015-09-22 00:00:00 56.9400000 57.0400000 55.6200000 56.0000000 15741800
2015-09-23 00:00:00 55.9500000 56.5300000 54.5700000 55.6000000 14857800
2015-09-24 00:00:00 55.4600000 55.5900000 54.6200000 55.1800000 7131000
2015-09-25 00:00:00 55.5000000 57.3700000 55.2500000 57.2500000 14065900
2015-09-28 00:00:00 57.2900000 58.1900000 57.0200000 57.4400000 16174600
2015-09-29 00:00:00 57.0700000 57.6900000 56.4200000 56.8700000 11444300
2015-09-30 00:00:00 56.9900000 58.1400000 56.7400000 58.0500000 11388100
2015-10-01 00:00:00 58.3300000 58.8800000 56.7300000 56.8800000 9406800
2015-10-02 00:00:00 57.0000000 57.3100000 56.2100000 57.2500000 7095100
2015-10-05 00:00:00 57.8200000 58.8100000 57.2600000 58.4000000 8588700
2015-10-06 00:00:00 58.4100000 59.0800000 57.9000000 58.9500000 14070200
2015-10-07 00:00:00 59.1000000 62.0100000 59.0800000 61.8000000 39384600
2015-10-08 00:00:00 61.4700000 64.4300000 60.7800000 64.2400000 30425600
2015-10-09 00:00:00 64.4300000 66.1200000 64.4300000 66.0000000 26660800
2015-10-12 00:00:00 66.0000000 66.7600000 65.0000000 65.7500000 15505600
2015-10-13 00:00:00 65.4900000 65.9100000 65.0000000 65.5500000 10535400
2015-10-14 00:00:00 65.1400000 66.3300000 64.7000000 65.7500000 14241300
2015-10-15 00:00:00 66.0600000 68.2800000 66.0100000 67.2500000 18456100
2015-10-16 00:00:00 67.7400000 68.6900000 67.4000000 67.9900000 13667900
2015-10-19 00:00:00 67.8900000 68.0000000 64.9400000 65.8000000 15909800
2015-10-20 00:00:00 65.8500000 66.5800000 65.0400000 65.2300000 12243400
2015-10-21 00:00:00 65.3600000 65.4600000 63.2000000 63.8600000 15561800
2015-10-22 00:00:00 63.3700000 64.4000000 63.0700000 64.1900000 7551800
2015-10-23 00:00:00 64.6200000 67.4700000 64.3200000 66.7500000 18193500
2015-10-26 00:00:00 67.0000000 68.3700000 65.8800000 67.2600000 12841000
2015-10-27 00:00:00 66.9600000 66.9800000 64.9000000 65.2000000 9593600
2015-10-28 00:00:00 65.1500000 67.5000000 64.1800000 67.0500000 14053300
2015-10-29 00:00:00 67.0000000 68.2000000 66.6300000 67.0600000 18385000
2015-10-30 00:00:00 66.6500000 68.4900000 66.6500000 68.4900000 10861100
2015-11-02 00:00:00 68.2000000 69.8800000 68.2000000 69.4500000 14771900
2015-11-03 00:00:00 69.6000000 70.6100000 69.4200000 69.9500000 16796500
2015-11-05 00:00:00 69.7000000 71.3400000 68.8900000 70.3500000 19700300
2015-11-06 00:00:00 70.3500000 70.5700000 68.3500000 68.5000000 10375300
2015-11-09 00:00:00 68.5500000 69.2500000 67.2100000 67.9500000 11659900
2015-11-10 00:00:00 67.6000000 68.3000000 66.8700000 68.0600000 10887500
2015-11-11 00:00:00 68.1000000 68.6800000 67.2500000 67.5000000 9713000
2015-11-12 00:00:00 67.3700000 68.3800000 66.9100000 68.3000000 5952400
2015-11-13 00:00:00 67.7700000 69.9000000 67.4500000 69.3700000 15025700
2015-11-16 00:00:00 69.1500000 71.4800000 69.1000000 71.3000000 11397100
2015-11-17 00:00:00 71.7100000 75.0000000 71.7100000 75.0000000 21518600
2015-11-18 00:00:00 75.4800000 76.7000000 74.6500000 76.1000000 16400100
2015-11-19 00:00:00 76.4000000 79.3600000 74.8200000 76.5000000 19245400
2015-11-20 00:00:00 76.3100000 77.7400000 75.1200000 77.2400000 13014200
2015-11-23 00:00:00 76.9600000 80.1400000 76.3800000 79.6000000 12466900
2015-11-24 00:00:00 79.5900000 80.3000000 75.8400000 76.3500000 16488700
2015-11-25 00:00:00 76.5400000 78.7800000 76.5000000 78.4500000 7813400
2015-11-26 00:00:00 78.7500000 78.9400000 76.8100000 77.8900000 9932500
2015-11-27 00:00:00 77.2500000 77.9800000 76.3000000 77.8000000 8558000
2015-11-30 00:00:00 77.6000000 79.0800000 75.7600000 76.2000000 12378000
2015-12-01 00:00:00 76.5300000 76.8500000 74.0600000 74.5000000 11912600
2015-12-02 00:00:00 74.8000000 75.9700000 74.0800000 74.5000000 7882900
2015-12-03 00:00:00 74.4300000 75.4700000 73.6200000 75.0000000 13511600
2015-12-04 00:00:00 75.1900000 75.7600000 72.1000000 72.8100000 12172300
2015-12-07 00:00:00 72.9600000 74.6200000 72.9000000 73.9900000 9206600
2015-12-08 00:00:00 73.5800000 73.8600000 70.5000000 71.0000000 13958500
2015-12-09 00:00:00 71.2200000 72.9500000 70.5200000 72.8500000 10296300
2015-12-10 00:00:00 72.3200000 73.7900000 71.9000000 72.6100000 5769000
2015-12-11 00:00:00 72.5200000 72.6100000 70.7100000 71.2100000 6167200
2015-12-14 00:00:00 70.7000000 70.9200000 68.1200000 69.1000000 26130900
2015-12-15 00:00:00 69.8200000 71.6700000 69.0600000 71.4000000 15112000
2015-12-16 00:00:00 71.4100000 73.4500000 71.2500000 72.5000000 11886900
2015-12-17 00:00:00 72.9700000 74.9000000 72.6100000 73.7000000 14595200
2015-12-18 00:00:00 72.9500000 73.1200000 68.2400000 68.2400000 24944600
2015-12-21 00:00:00 68.8000000 71.5000000 68.7600000 70.7000000 26488900
2015-12-22 00:00:00 71.3000000 72.4700000 71.1600000 72.4500000 9758200
2015-12-23 00:00:00 72.3500000 75.6700000 72.3400000 75.6700000 21157900
2015-12-24 00:00:00 76.1400000 76.6000000 74.3300000 75.8800000 20986800
2015-12-25 00:00:00 76.0000000 76.3600000 74.6000000 75.2600000 5434900
2015-12-28 00:00:00 75.1000000 75.8000000 74.4300000 75.2500000 5990800
2015-12-29 00:00:00 75.3200000 77.1100000 75.1300000 76.8500000 10499500
2015-12-30 00:00:00 76.7900000 76.8300000 76.0000000 76.5000000 5572200
2016-01-04 00:00:00 76.4100000 76.5000000 73.0000000 73.8800000 7092700
2016-01-05 00:00:00 73.9100000 74.4600000 73.0600000 74.2300000 6038000
2016-01-06 00:00:00 73.9900000 75.5000000 72.4200000 72.6200000 10794800
2016-01-11 00:00:00 70.5100000 71.0100000 69.0700000 69.1100000 17000800
2016-01-12 00:00:00 68.0200000 70.0800000 66.8400000 69.3200000 14657300
2016-01-13 00:00:00 69.7600000 70.9900000 69.7000000 70.6000000 11616600
2016-01-14 00:00:00 69.7200000 70.6500000 69.3100000 70.5700000 12071700
2016-01-15 00:00:00 70.1800000 70.8000000 66.7300000 66.8000000 17781900
2016-01-18 00:00:00 66.2400000 67.4200000 65.5000000 66.3300000 12631800
2016-01-19 00:00:00 66.9900000 68.5400000 65.3500000 66.1000000 14112000
2016-01-20 00:00:00 64.9800000 65.2500000 63.5100000 63.5500000 17861800
2016-01-21 00:00:00 63.6700000 65.6800000 63.4500000 65.3900000 18019000
2016-01-22 00:00:00 67.3300000 69.5000000 66.7000000 68.7500000 18414400
2016-01-25 00:00:00 70.0000000 70.0000000 65.7000000 66.7500000 18030200
2016-01-26 00:00:00 65.8000000 67.4000000 65.1300000 67.2100000 15280800
2016-01-27 00:00:00 67.4300000 69.2700000 66.9800000 68.8000000 15671000
2016-01-28 00:00:00 68.9900000 70.2100000 67.3600000 68.8900000 28973900
2016-01-29 00:00:00 69.6100000 70.4500000 68.0200000 68.5000000 16838700
2016-02-01 00:00:00 68.6000000 69.6700000 67.7200000 69.5000000 14208800
2016-02-02 00:00:00 68.9900000 70.1100000 67.1700000 67.9600000 17126700
2016-02-03 00:00:00 67.4200000 69.1000000 67.4000000 68.2500000 11733600
2016-02-04 00:00:00 69.8300000 71.4000000 69.2900000 70.7900000 21581700
2016-02-05 00:00:00 70.5400000 71.2000000 70.0100000 70.8900000 10732100
2016-02-08 00:00:00 71.0300000 71.8000000 68.6100000 69.0600000 14414800
2016-02-09 00:00:00 68.6500000 69.8000000 68.2000000 68.6500000 8846000
2016-02-10 00:00:00 68.6500000 70.3300000 68.0300000 70.1100000 8740400
2016-02-11 00:00:00 69.4900000 69.8400000 67.5100000 68.2800000 10476800
2016-02-12 00:00:00 68.9100000 69.6300000 68.4500000 69.3000000 8382500
2016-02-15 00:00:00 69.8600000 70.5000000 69.2900000 69.3200000 7158700
2016-02-16 00:00:00 70.0000000 70.4900000 69.0700000 69.6200000 7732500
2016-02-17 00:00:00 69.8200000 71.6800000 69.4200000 71.2900000 9958800
2016-02-18 00:00:00 71.9000000 73.3800000 71.7200000 73.2500000 15024100
2016-02-19 00:00:00 72.4800000 73.3700000 71.6100000 71.9300000 10092400
2016-02-20 00:00:00 72.3600000 72.6900000 72.0900000 72.6300000 1474200
2016-02-22 00:00:00 72.8200000 73.7800000 72.5100000 73.6000000 4278100
2016-02-24 00:00:00 72.8300000 73.0000000 71.8100000 72.3400000 6187200
2016-02-25 00:00:00 72.7200000 74.0400000 71.8000000 73.7600000 9506800
2016-02-26 00:00:00 74.3300000 75.6900000 74.2000000 75.2100000 10749300
2016-02-29 00:00:00 74.7100000 76.9000000 74.3500000 76.9000000 7252000
2016-03-01 00:00:00 77.0400000 77.9500000 76.6300000 77.3100000 8741500
2016-03-02 00:00:00 78.2100000 78.2900000 75.2000000 75.2000000 7701900
2016-03-03 00:00:00 75.6300000 76.5900000 75.0000000 75.8000000 6686900
2016-03-04 00:00:00 76.1000000 76.8700000 75.7000000 76.8200000 6204800
2016-03-07 00:00:00 77.4100000 77.8400000 77.1500000 77.8200000 4643800
2016-03-09 00:00:00 77.5000000 77.6000000 76.0300000 76.5100000 8606200
2016-03-10 00:00:00 76.5100000 77.2100000 75.5500000 75.5600000 11004100
2016-03-11 00:00:00 76.0100000 77.7600000 75.8300000 77.0300000 15203500
2016-03-14 00:00:00 77.2000000 77.2000000 75.7700000 76.8000000 7799600
2016-03-15 00:00:00 77.1300000 77.5000000 75.6200000 75.6200000 12417800
2016-03-16 00:00:00 76.0000000 77.4000000 75.8600000 77.0000000 11036300
2016-03-17 00:00:00 77.5800000 78.7400000 77.3000000 78.4500000 17175300
2016-03-18 00:00:00 78.4500000 80.1700000 78.1000000 79.7000000 12656400
2016-03-21 00:00:00 79.3000000 79.8400000 78.3300000 79.8100000 10562900
2016-03-22 00:00:00 79.7100000 80.6400000 79.0100000 80.0300000 11328600
2016-03-23 00:00:00 79.5000000 80.3000000 78.3400000 78.9300000 10474900
2016-03-24 00:00:00 78.4000000 78.9200000 77.9100000 78.7500000 8670800
2016-03-25 00:00:00 79.0000000 79.8000000 78.9400000 79.6500000 3621300
2016-03-28 00:00:00 79.8800000 80.2500000 78.4700000 78.6500000 5130800
2016-03-29 00:00:00 78.5000000 78.7500000 76.7600000 77.6000000 7475700
2016-03-30 00:00:00 78.3700000 79.4000000 78.1400000 79.0900000 5248000
2016-03-31 00:00:00 78.6500000 79.2900000 77.5100000 79.0900000 9515400
2016-04-01 00:00:00 78.3100000 78.4900000 77.0000000 77.2900000 11511500
2016-04-04 00:00:00 77.3300000 77.7700000 75.3500000 76.2600000 17313100
2016-04-05 00:00:00 75.4900000 75.4900000 74.1200000 75.1300000 10212700
2016-04-06 00:00:00 75.5100000 76.4300000 75.0300000 76.1000000 9390400
2016-04-07 00:00:00 76.5900000 77.4100000 76.1200000 76.8000000 10232300
2016-04-08 00:00:00 77.3000000 79.2100000 76.9200000 78.7500000 14237800
2016-04-11 00:00:00 78.7500000 82.0000000 78.5900000 81.8500000 25935500
2016-04-12 00:00:00 82.0100000 83.0400000 80.6700000 81.9200000 14483200
2016-04-13 00:00:00 82.0400000 82.6800000 81.2900000 82.4500000 12048400
2016-04-14 00:00:00 82.0500000 82.4300000 80.8000000 81.2000000 10743500
2016-04-15 00:00:00 81.2000000 81.4900000 80.3500000 80.8400000 10253600
2016-04-18 00:00:00 79.1200000 81.3100000 78.9300000 81.0700000 18788300
2016-04-19 00:00:00 81.5000000 84.4400000 81.5000000 82.8000000 13950700
2016-04-20 00:00:00 82.3100000 84.0800000 82.0000000 83.8800000 10297300
2016-04-21 00:00:00 84.4600000 84.9200000 81.9900000 82.9500000 20422100
2016-04-22 00:00:00 83.0000000 84.3500000 82.3000000 84.0800000 10932300
2016-04-25 00:00:00 83.9800000 84.1800000 82.7500000 82.8500000 7720300
2016-04-26 00:00:00 82.9000000 82.9000000 80.8400000 82.3700000 11304300
2016-04-27 00:00:00 82.6100000 84.0000000 82.3100000 83.0900000 10657700
2016-04-28 00:00:00 83.3100000 84.5300000 82.5600000 83.9100000 10462600
2016-04-29 00:00:00 83.9700000 84.9900000 83.0000000 84.0000000 13419200
2016-05-04 00:00:00 82.5000000 83.3000000 81.2800000 82.0800000 6379200
2016-05-05 00:00:00 82.1600000 83.2500000 81.9200000 82.5000000 4992300
2016-05-06 00:00:00 81.9900000 83.1700000 81.2200000 82.7800000 6389700
2016-05-10 00:00:00 82.2000000 83.1600000 81.2400000 82.2500000 4965000
2016-05-11 00:00:00 82.5000000 84.0000000 81.4800000 84.0000000 7067000
2016-05-12 00:00:00 84.0000000 84.6800000 82.6000000 83.0800000 6542900
2016-05-13 00:00:00 83.1700000 83.4800000 81.5500000 83.1000000 5576500
2016-05-16 00:00:00 83.2500000 84.5000000 83.2500000 83.7200000 3363900
2016-05-17 00:00:00 83.7900000 84.2400000 82.3700000 83.8300000 6618400
2016-05-18 00:00:00 83.6400000 84.3900000 83.1300000 84.0500000 5054400
2016-05-19 00:00:00 83.2200000 83.6400000 82.0000000 82.0700000 11092100
2016-05-20 00:00:00 82.6600000 83.0000000 81.8000000 82.9200000 8925300
2016-05-23 00:00:00 82.3900000 82.8500000 81.7100000 82.6000000 2993800
2016-05-24 00:00:00 82.5300000 84.0000000 82.2500000 83.4300000 4474300
2016-05-25 00:00:00 84.1500000 85.6100000 84.0900000 84.9000000 11920200
2016-05-26 00:00:00 85.4800000 87.7000000 84.7000000 87.4000000 17719600
2016-05-27 00:00:00 87.0500000 89.1700000 86.7400000 88.5600000 16259700
2016-05-30 00:00:00 88.7500000 89.9100000 87.9800000 89.8300000 8826500
2016-05-31 00:00:00 90.0500000 93.4400000 88.9600000 91.5000000 34628300
2016-06-01 00:00:00 91.3700000 92.2000000 90.8300000 90.8600000 14167500
2016-06-02 00:00:00 90.8200000 91.4000000 89.4500000 91.2500000 8319300
2016-06-03 00:00:00 91.8100000 91.9100000 89.8900000 90.2400000 7676500
2016-06-06 00:00:00 90.6200000 92.5000000 90.6200000 92.1400000 9209300
2016-06-07 00:00:00 92.2300000 97.4900000 91.9200000 97.2100000 20884800
2016-06-08 00:00:00 97.9000000 99.2300000 96.3000000 97.4400000 13081200
2016-06-09 00:00:00 97.8800000 98.2000000 95.8500000 97.7800000 7553700
2016-06-10 00:00:00 95.9600000 96.1000000 93.3900000 93.7500000 9925400
2016-06-14 00:00:00 92.3000000 92.7600000 85.4800000 88.7500000 21966500
2016-06-15 00:00:00 88.4100000 90.9200000 87.1300000 90.4400000 10981300
2016-06-16 00:00:00 89.7400000 89.8100000 87.0500000 88.0000000 10726100
2016-06-17 00:00:00 88.6500000 90.4000000 88.6200000 89.5400000 5777000
2016-06-20 00:00:00 91.0000000 92.3800000 90.5600000 90.9500000 7509500
2016-06-21 00:00:00 90.8000000 91.2900000 89.2800000 90.5100000 6780400
2016-06-22 00:00:00 91.6900000 92.6500000 90.6700000 91.8500000 4995000
2016-06-23 00:00:00 91.7000000 95.6900000 91.0800000 95.6100000 12692500
2016-06-24 00:00:00 90.1600000 92.3800000 89.4200000 91.0100000 16492100
2016-06-27 00:00:00 92.0000000 92.0800000 86.0000000 87.0000000 16951100
2016-06-28 00:00:00 88.0300000 88.9400000 86.0900000 88.4600000 9947200
2016-06-29 00:00:00 88.9000000 90.4200000 88.9000000 90.3500000 7196700
2016-06-30 00:00:00 90.2000000 91.2400000 88.3300000 90.0000000 8331400
2016-07-01 00:00:00 90.1100000 90.9500000 88.8800000 90.8000000 7211600
2016-07-04 00:00:00 90.9100000 91.9000000 89.7700000 90.7300000 9214800
2016-07-05 00:00:00 90.0000000 90.6400000 88.8800000 89.0000000 5213900
2016-07-06 00:00:00 88.7000000 89.2100000 87.0000000 88.2600000 7375300
2016-07-07 00:00:00 88.8200000 90.7000000 88.5500000 90.1600000 6809600
2016-07-08 00:00:00 89.5000000 91.8000000 89.0100000 91.5100000 9501000
2016-07-11 00:00:00 91.7000000 94.4700000 91.7000000 92.7000000 8227600
2016-07-12 00:00:00 93.5800000 94.9400000 92.9100000 94.8100000 5900100
2016-07-13 00:00:00 94.6000000 96.7000000 93.5000000 96.4400000 18885600
2016-07-14 00:00:00 96.5200000 97.5000000 95.2800000 96.9900000 6065800
2016-07-15 00:00:00 96.6600000 96.9400000 94.8500000 96.0000000 9449300
2016-07-18 00:00:00 96.0000000 96.9000000 95.3400000 96.5000000 4537200
2016-07-19 00:00:00 96.4400000 97.9500000 96.1000000 96.5100000 6807000
2016-07-20 00:00:00 96.7100000 97.6300000 95.6300000 97.3700000 7522600
2016-07-21 00:00:00 97.5100000 97.8700000 95.7000000 97.1000000 3404100
2016-07-22 00:00:00 96.4700000 97.1000000 96.1900000 96.4000000 2184300
2016-07-25 00:00:00 96.8100000 96.9900000 94.7000000 95.2000000 6377200
2016-07-26 00:00:00 95.2500000 95.7200000 93.6000000 95.1000000 5952300
2016-07-27 00:00:00 95.2900000 95.9100000 94.6400000 94.9900000 5961200
2016-07-28 00:00:00 95.0200000 96.2600000 94.5000000 95.9000000 8250900
2016-07-29 00:00:00 95.6100000 98.9100000 95.3600000 98.8000000 13601700
2016-08-01 00:00:00 99.7200000 99.9300000 97.4000000 98.4100000 8806800
2016-08-02 00:00:00 98.7000000 98.8500000 96.4000000 96.5800000 8004100
2016-08-03 00:00:00 96.5000000 97.4200000 95.6300000 97.0000000 7034000
2016-08-04 00:00:00 97.9800000 97.9800000 96.6300000 97.2300000 3874900
2016-08-05 00:00:00 97.1400000 98.2000000 97.0500000 97.5100000 6029200
2016-08-08 00:00:00 98.2800000 98.9000000 97.1000000 98.4500000 7555400
2016-08-09 00:00:00 98.4200000 99.5100000 97.9200000 99.0000000 5247900
2016-08-10 00:00:00 98.7200000 99.4400000 98.0000000 98.0000000 3202000
2016-08-11 00:00:00 98.1400000 99.5000000 97.8900000 99.3900000 5475700
2016-08-12 00:00:00 99.7800000 100.2700000 98.8000000 98.8000000 4634600
2016-08-15 00:00:00 99.1700000 99.6300000 98.8000000 99.1300000 3112400
2016-08-16 00:00:00 99.3100000 100.1900000 98.2100000 99.3100000 4917500
2016-08-17 00:00:00 98.5900000 99.0600000 97.7200000 98.9500000 4038800
2016-08-18 00:00:00 99.2200000 99.8700000 97.8300000 98.8500000 4291600
2016-08-19 00:00:00 99.0700000 99.3200000 97.4100000 98.4000000 3697900
2016-08-22 00:00:00 97.9100000 99.4900000 97.2100000 99.1500000 6265700
2016-08-23 00:00:00 98.6700000 101.1300000 98.6100000 100.8000000 5523900
2016-08-24 00:00:00 100.3300000 100.8500000 99.5600000 100.3000000 5585000
2016-08-25 00:00:00 100.0800000 102.8100000 100.0800000 102.8000000 6835400
2016-08-26 00:00:00 103.0100000 104.7700000 102.7600000 104.0900000 6912600
2016-08-29 00:00:00 103.4700000 103.7400000 102.5200000 103.6000000 2775400
2016-08-30 00:00:00 103.7000000 104.4200000 102.3400000 102.4500000 4572000
2016-08-31 00:00:00 102.4300000 102.7600000 101.4000000 101.9700000 5594300
2016-09-01 00:00:00 102.6700000 103.5000000 102.1900000 103.3200000 3132800
2016-09-02 00:00:00 103.4300000 104.6000000 102.3700000 104.1500000 5564000
2016-09-05 00:00:00 104.2800000 106.4500000 104.2700000 105.9700000 4444400
2016-09-06 00:00:00 106.3000000 107.9600000 105.4500000 107.9600000 4816400
2016-09-07 00:00:00 108.0000000 111.6100000 108.0000000 110.9000000 9596100
2016-09-08 00:00:00 111.7200000 112.6500000 108.6000000 109.0700000 10879000
2016-09-09 00:00:00 108.4000000 108.5000000 107.2100000 107.6600000 4086800
2016-09-12 00:00:00 106.4600000 107.8000000 105.6700000 107.5100000 4657300
2016-09-13 00:00:00 107.6000000 108.1400000 105.9800000 106.9700000 4237100
2016-09-14 00:00:00 107.2400000 108.0700000 106.3600000 106.9300000 4300400
2016-09-15 00:00:00 106.6900000 107.5500000 106.3000000 107.3100000 7419700
2016-09-16 00:00:00 107.5700000 108.1100000 105.2600000 106.0600000 6661500
2016-09-19 00:00:00 106.9700000 107.7700000 106.3000000 107.0000000 3794400
2016-09-20 00:00:00 106.6500000 107.4000000 105.5500000 107.2900000 2093100
2016-09-21 00:00:00 107.5000000 109.1300000 107.5000000 108.4500000 4733900
2016-09-22 00:00:00 109.4400000 111.5500000 109.2200000 111.4700000 5815100
2016-09-23 00:00:00 111.0700000 111.5900000 108.7000000 109.3800000 4477500
2016-09-26 00:00:00 108.9500000 110.4600000 108.2000000 109.2600000 4393400
2016-09-27 00:00:00 109.8300000 109.8300000 108.2800000 108.7500000 2890500
2016-09-28 00:00:00 108.9600000 109.8900000 108.4500000 109.2000000 2504500
2016-09-29 00:00:00 110.9700000 111.2600000 108.8300000 109.0000000 6197100
2016-09-30 00:00:00 107.8900000 107.9000000 105.5000000 105.8200000 5791200
2016-10-03 00:00:00 106.5600000 109.0000000 106.0700000 108.5500000 6355500
2016-10-04 00:00:00 108.7300000 108.9000000 106.8700000 107.8200000 4171700
2016-10-05 00:00:00 107.8100000 108.8700000 106.9000000 108.6800000 3543700
2016-10-06 00:00:00 108.6400000 111.2900000 108.5500000 111.0100000 7335400
2016-10-07 00:00:00 111.0000000 112.2100000 110.4600000 111.2200000 6738200
2016-10-10 00:00:00 111.0800000 114.2500000 110.6100000 113.4000000 6720800
2016-10-11 00:00:00 113.5000000 114.9900000 113.2000000 113.9000000 5636700
2016-10-12 00:00:00 113.9600000 113.9600000 111.8600000 112.3200000 4416100
2016-10-13 00:00:00 112.0000000 112.4500000 110.6000000 110.6500000 4966900
2016-10-14 00:00:00 111.2100000 111.6900000 109.8000000 110.6000000 6656300
2016-10-17 00:00:00 110.8900000 111.2900000 109.4100000 110.1900000 6964600
2016-10-18 00:00:00 110.6200000 111.4400000 110.2600000 110.9200000 4990100
2016-10-19 00:00:00 111.1200000 112.1000000 110.7700000 111.8600000 4436300
2016-10-20 00:00:00 111.8700000 113.1400000 111.3600000 111.3700000 5355900
2016-10-21 00:00:00 111.3000000 112.4000000 110.7100000 111.7500000 2996700
2016-10-24 00:00:00 112.2700000 113.3200000 111.8000000 112.2000000 5165600
2016-10-25 00:00:00 112.6100000 113.3700000 112.5300000 112.8200000 6755900
2016-10-26 00:00:00 112.4700000 112.8300000 111.1500000 111.4800000 4751900
2016-10-27 00:00:00 111.6000000 112.5000000 111.3100000 112.1100000 3693600
2016-10-28 00:00:00 111.9300000 112.4500000 111.4100000 112.4400000 1875000
2016-10-31 00:00:00 111.9000000 112.5000000 111.2500000 111.5900000 2487400
2016-11-01 00:00:00 112.2000000 112.7900000 110.2200000 110.2200000 2957300
2016-11-02 00:00:00 109.5000000 110.8400000 107.6000000 107.6000000 4696500
2016-11-03 00:00:00 108.0000000 108.7100000 106.5200000 106.5200000 4167400
2016-11-07 00:00:00 106.7200000 108.2000000 106.0400000 106.4000000 3510300
2016-11-08 00:00:00 106.9900000 107.6900000 105.3200000 106.7600000 4799200
2016-11-09 00:00:00 105.0000000 110.7300000 104.4000000 110.4800000 9091900
2016-11-10 00:00:00 110.9000000 112.3400000 110.2000000 111.8000000 9848300
2016-11-11 00:00:00 111.5500000 114.0100000 110.7900000 113.4900000 8335300
2016-11-14 00:00:00 113.6100000 114.3300000 112.3800000 113.2100000 4803000
2016-11-15 00:00:00 113.3000000 113.4600000 110.8100000 111.6500000 4406400
2016-11-16 00:00:00 112.0600000 112.9100000 111.3100000 111.6500000 2254500
2016-11-17 00:00:00 111.2500000 112.0200000 109.6000000 110.2800000 4196700
2016-11-18 00:00:00 110.2000000 111.8700000 110.1700000 111.2500000 2757900
2016-11-21 00:00:00 111.5000000 112.4800000 111.3700000 111.9500000 3595500
2016-11-22 00:00:00 112.3400000 113.8800000 112.2000000 113.8100000 5478300
2016-11-23 00:00:00 114.0000000 114.8500000 113.7200000 114.5000000 3809800
2016-11-24 00:00:00 114.5800000 118.3500000 114.4900000 118.2400000 5069200
2016-11-25 00:00:00 118.3500000 119.8600000 117.0800000 118.0000000 5040100
2016-11-28 00:00:00 117.4800000 118.3400000 116.2500000 117.0300000 3370200
2016-11-29 00:00:00 117.0000000 118.6100000 115.7000000 115.7000000 4566100
2016-11-30 00:00:00 116.0800000 117.7900000 115.7600000 116.0800000 4798700
2016-12-01 00:00:00 117.0000000 117.4500000 115.2000000 115.4000000 4120000
2016-12-02 00:00:00 115.5000000 116.6200000 114.7700000 116.6200000 4114100
2016-12-05 00:00:00 116.1300000 118.7700000 116.0000000 118.0600000 5099100
2016-12-06 00:00:00 118.1300000 119.1600000 116.4600000 116.5000000 5415600
2016-12-07 00:00:00 116.5800000 118.6800000 116.5000000 118.2100000 4248800
2016-12-08 00:00:00 118.5800000 123.7500000 118.4800000 123.7500000 8558800
2016-12-09 00:00:00 123.9900000 124.9800000 121.8100000 121.9000000 7120600
2016-12-12 00:00:00 123.1800000 128.4000000 123.1800000 126.3000000 7268400
2016-12-13 00:00:00 126.3000000 129.5300000 124.7500000 129.5300000 10416600
2016-12-14 00:00:00 130.0000000 130.0000000 127.3000000 128.5600000 5372300
2016-12-15 00:00:00 127.1800000 129.3800000 126.6500000 129.0900000 6833100
2016-12-16 00:00:00 129.5900000 129.8800000 128.2300000 128.4200000 5726600
2016-12-19 00:00:00 128.6900000 129.1900000 127.7200000 127.8000000 2278000
2016-12-20 00:00:00 127.7800000 129.3800000 127.1500000 128.4500000 1943100
2016-12-21 00:00:00 128.4700000 131.4900000 128.4700000 129.6300000 6881000
2016-12-22 00:00:00 129.1300000 129.5400000 126.3600000 127.0100000 5419700
2016-12-23 00:00:00 127.0800000 128.9000000 126.6800000 128.1300000 2982700
2016-12-26 00:00:00 128.2600000 129.2500000 127.7100000 128.0000000 1200400
2016-12-27 00:00:00 127.6600000 128.6300000 127.0700000 128.1300000 1745900
2016-12-28 00:00:00 128.5900000 129.1000000 128.0100000 129.0000000 2591500
2016-12-29 00:00:00 128.4900000 130.5500000 127.9000000 130.5000000 3905900
2016-12-30 00:00:00 130.2500000 131.0900000 129.5200000 129.7500000 2245400
2017-01-03 00:00:00 130.0700000 136.5900000 130.0700000 136.5900000 6953300
2017-01-04 00:00:00 135.8400000 136.6600000 134.0200000 134.8000000 4078200
2017-01-05 00:00:00 134.8900000 136.0800000 133.4100000 133.4700000 2936800
2017-01-06 00:00:00 133.5700000 134.5000000 131.8700000 132.5000000 3038900
2017-01-09 00:00:00 132.9000000 133.7400000 129.9000000 130.0000000 4123800
2017-01-10 00:00:00 129.9500000 132.0600000 129.6100000 130.5900000 3911000
2017-01-11 00:00:00 130.5900000 131.7400000 128.3100000 128.8000000 4050100
2017-01-12 00:00:00 129.3300000 129.9000000 128.1200000 128.1200000 2784700
2017-01-13 00:00:00 128.7600000 130.6900000 123.3000000 124.2600000 6128000
2017-01-16 00:00:00 124.5100000 124.8000000 122.6300000 122.7600000 3951300
2017-01-17 00:00:00 122.9700000 123.6500000 121.7000000 122.6400000 3515500
2017-01-18 00:00:00 123.0200000 124.4500000 122.2000000 124.0000000 3256500
2017-01-19 00:00:00 124.2100000 126.1900000 123.8400000 124.9900000 3904100
2017-01-20 00:00:00 124.6600000 126.5800000 124.5000000 126.4800000 2894900
2017-01-23 00:00:00 126.2200000 126.4800000 124.2300000 124.7800000 3122000
2017-01-24 00:00:00 125.0000000 128.3500000 125.0000000 127.7000000 4148100
2017-01-25 00:00:00 127.9200000 128.6500000 127.0600000 127.4500000 2436400
2017-01-26 00:00:00 128.1700000 130.4500000 127.5900000 129.9400000 4062700
2017-01-27 00:00:00 129.9500000 132.1000000 129.0100000 131.9000000 7261900
2017-01-30 00:00:00 131.5000000 132.0000000 129.6100000 130.0100000 3735300
2017-01-31 00:00:00 129.8000000 130.3800000 128.1000000 128.6000000 2680100
2017-02-01 00:00:00 128.8800000 129.9900000 128.1700000 129.4200000 3157100
2017-02-02 00:00:00 129.5700000 130.4400000 128.3900000 128.8000000 2434800
2017-02-03 00:00:00 129.0300000 130.1400000 128.7700000 130.0000000 2123600
2017-02-06 00:00:00 130.2200000 130.9500000 129.2800000 130.4600000 2684900
2017-02-07 00:00:00 130.5200000 131.6800000 129.5000000 130.6800000 2454200
2017-02-08 00:00:00 130.4800000 130.4800000 127.8700000 128.8400000 2595700
2017-02-09 00:00:00 129.5200000 129.7200000 127.3000000 128.4000000 2568200
2017-02-10 00:00:00 128.7500000 129.5000000 126.8400000 127.4100000 4636900
2017-02-13 00:00:00 127.7700000 129.5000000 127.0000000 127.9800000 6119100
2017-02-14 00:00:00 127.7800000 127.7800000 125.0800000 125.4400000 2168700
2017-02-15 00:00:00 125.1100000 126.9300000 122.9400000 125.4500000 3938400
2017-02-16 00:00:00 125.6400000 125.9100000 123.1200000 125.4700000 2931300
2017-02-17 00:00:00 125.4400000 125.6800000 123.5100000 124.4500000 5320200
2017-02-20 00:00:00 125.0000000 125.3400000 123.1500000 125.0000000 3080200
2017-02-21 00:00:00 124.9900000 127.4500000 124.3200000 126.9000000 4101500
2017-02-22 00:00:00 127.0200000 127.9900000 126.0500000 127.9900000 4730800
2017-02-24 00:00:00 128.0200000 129.1500000 125.8700000 125.8700000 1785700
2017-02-27 00:00:00 126.5900000 126.9100000 121.2100000 121.2500000 4264500
2017-02-28 00:00:00 121.2500000 121.7800000 118.3100000 118.8100000 5197900
2017-03-01 00:00:00 119.0000000 123.5000000 117.9100000 122.9200000 4759500
2017-03-02 00:00:00 123.2800000 125.6000000 123.0600000 125.2900000 7366800
2017-03-03 00:00:00 124.2500000 125.4500000 122.1000000 122.4300000 6126200
2017-03-06 00:00:00 122.5000000 123.7500000 120.5700000 120.5700000 3689800
2017-03-07 00:00:00 120.7700000 121.0300000 118.0800000 119.2600000 4181500
2017-03-09 00:00:00 118.2400000 118.9000000 116.1100000 118.4600000 6207300
2017-03-10 00:00:00 118.3400000 120.6500000 117.1000000 117.6000000 4608200
2017-03-13 00:00:00 117.0500000 119.6000000 116.3300000 117.8000000 4199600
2017-03-14 00:00:00 118.6100000 119.0100000 117.2100000 117.5100000 5367100
2017-03-15 00:00:00 117.9400000 119.2900000 116.6000000 117.5000000 2709700
2017-03-16 00:00:00 118.7800000 121.6200000 118.7800000 121.5000000 8884800
2017-03-17 00:00:00 121.3300000 124.4900000 121.0600000 122.7300000 4261600
2017-03-20 00:00:00 123.4500000 125.7100000 122.7200000 125.4500000 3619900
2017-03-21 00:00:00 125.9800000 127.2600000 124.4100000 125.3300000 4683100
2017-03-22 00:00:00 124.0000000 124.7700000 121.2900000 124.7300000 3885500
2017-03-23 00:00:00 125.0400000 126.4500000 124.6900000 126.0000000 3013300
2017-03-24 00:00:00 125.5000000 126.4300000 124.0000000 124.5900000 3549000
2017-03-27 00:00:00 123.9500000 124.3400000 122.0000000 123.0000000 2570500
2017-03-28 00:00:00 123.4100000 123.6900000 122.1700000 123.3000000 2630600
2017-03-29 00:00:00 123.7900000 124.3000000 122.3600000 123.0500000 1486400
2017-03-30 00:00:00 123.4100000 123.9900000 121.6500000 122.8800000 2302800
2017-03-31 00:00:00 122.6700000 122.7000000 120.0000000 120.8000000 2547000
2017-04-03 00:00:00 120.7000000 122.1900000 120.2000000 120.7400000 2847100
2017-04-04 00:00:00 120.4500000 123.5000000 119.0000000 123.4200000 2908000
2017-04-05 00:00:00 123.5800000 125.4900000 123.2500000 124.7100000 2903600
2017-04-06 00:00:00 124.3800000 125.7900000 124.0000000 125.0000000 2413100
2017-04-07 00:00:00 124.4400000 124.6300000 120.7700000 122.5900000 4371000
2017-04-10 00:00:00 122.1500000 122.5700000 117.3500000 117.3500000 4851200
2017-04-11 00:00:00 117.2100000 119.1500000 116.4100000 117.4800000 4224500
2017-04-12 00:00:00 117.7600000 118.4000000 113.1300000 113.2900000 4024800
2017-04-13 00:00:00 114.4900000 114.7800000 110.7100000 113.2800000 6885400
2017-04-14 00:00:00 112.8000000 113.5000000 110.9000000 111.0400000 1277200
2017-04-17 00:00:00 110.7300000 115.5100000 109.8800000 115.5100000 3141800
2017-04-18 00:00:00 115.4900000 116.2500000 112.5600000 113.7000000 4764200
2017-04-19 00:00:00 113.5500000 114.9200000 112.2500000 112.9000000 4003600
2017-04-20 00:00:00 112.5200000 117.6900000 111.4100000 117.4000000 9182800
2017-04-21 00:00:00 117.8800000 120.7900000 117.6600000 120.0800000 7642300
2017-04-24 00:00:00 121.0000000 123.4900000 120.8000000 123.4900000 5594500
2017-04-25 00:00:00 123.6400000 124.1100000 121.5900000 123.8800000 4852500
2017-04-26 00:00:00 124.0000000 125.7700000 122.7000000 125.6000000 3513700
2017-04-27 00:00:00 125.0100000 125.3700000 123.9000000 124.7100000 3468100
2017-04-28 00:00:00 125.5100000 126.9000000 124.8100000 125.8200000 5308200
2017-05-02 00:00:00 126.4600000 129.1500000 125.8700000 128.5800000 5149200
2017-05-03 00:00:00 128.5000000 128.5000000 126.0200000 127.2500000 3666700
2017-05-04 00:00:00 127.4800000 128.8400000 126.5600000 126.7000000 4126200
2017-05-05 00:00:00 125.9300000 128.5100000 125.2000000 128.2000000 3129100
2017-05-10 00:00:00 128.6900000 130.4800000 128.5500000 130.0000000 4758600
2017-05-11 00:00:00 130.3800000 131.4300000 127.8000000 127.8500000 4501500
2017-05-12 00:00:00 127.7000000 128.8000000 126.9800000 127.3000000 2829700
2017-05-15 00:00:00 127.9700000 131.3500000 127.9700000 131.2000000 4282900
2017-05-16 00:00:00 130.9500000 133.2000000 129.9100000 131.3300000 6915700
2017-05-17 00:00:00 130.8000000 132.2000000 130.3800000 131.3500000 4366400
2017-05-18 00:00:00 130.5000000 130.9500000 128.0200000 128.9300000 5080400
2017-05-19 00:00:00 129.1100000 131.7500000 128.5200000 131.1000000 2986600
2017-05-22 00:00:00 131.7400000 132.4800000 130.4900000 131.9800000 3010000
2017-05-23 00:00:00 131.6100000 133.7700000 130.9700000 132.0400000 7166200
2017-05-24 00:00:00 132.4000000 133.9500000 130.1000000 133.0000000 4137600
2017-05-25 00:00:00 133.2400000 133.6800000 130.5000000 130.7000000 2994800
2017-05-26 00:00:00 130.5800000 131.5500000 128.7200000 130.2000000 7096600
2017-05-29 00:00:00 129.9500000 131.2100000 129.3000000 130.5000000 2850300
2017-05-30 00:00:00 130.2000000 130.4600000 129.0800000 129.4900000 3393800
2017-05-31 00:00:00 129.5900000 129.7900000 123.7000000 124.6900000 9508900
2017-06-01 00:00:00 124.8900000 126.4000000 122.5000000 125.3400000 8660600
2017-06-02 00:00:00 124.8000000 127.0000000 122.9100000 126.9500000 4421700
2017-06-05 00:00:00 126.9600000 127.8600000 124.3000000 124.4600000 3577500
2017-06-06 00:00:00 124.4300000 125.7900000 122.8600000 122.9800000 3529000
2017-06-07 00:00:00 123.3000000 124.7800000 122.6900000 123.7800000 7114000
2017-06-08 00:00:00 123.9800000 124.2500000 120.2000000 122.4000000 6227100
2017-06-09 00:00:00 122.0000000 122.3100000 121.1100000 122.2500000 4074400
2017-06-13 00:00:00 117.1000000 118.6000000 116.5300000 116.5500000 6086600
2017-06-14 00:00:00 116.7500000 116.9500000 114.0500000 114.3000000 5277900
2017-06-15 00:00:00 113.7500000 113.8000000 108.8100000 111.0200000 11270000
2017-06-16 00:00:00 111.9900000 113.5900000 110.8900000 111.9900000 3709700
2017-06-19 00:00:00 112.5100000 114.4000000 112.1700000 114.1100000 2888600
2017-06-20 00:00:00 114.4700000 116.7100000 113.6000000 115.5000000 4499500
2017-06-21 00:00:00 115.2100000 117.5400000 114.4100000 116.4700000 3492100
2017-06-22 00:00:00 116.0000000 116.9200000 114.5900000 115.0000000 3671300
2017-06-23 00:00:00 115.0100000 115.7900000 114.0200000 114.5800000 2829800
2017-06-26 00:00:00 114.9000000 117.0000000 113.1100000 113.2200000 4140500
2017-06-27 00:00:00 113.3900000 115.1000000 112.7200000 114.9300000 1974700
2017-06-28 00:00:00 114.5600000 115.9200000 113.3100000 115.7200000 3119500
2017-06-29 00:00:00 116.0300000 116.8000000 114.6000000 115.0000000 3387700
2017-06-30 00:00:00 115.0600000 120.4800000 104.8700000 120.2900000 13376000
2017-07-03 00:00:00 120.7200000 121.6800000 119.3800000 120.4000000 4180700
2017-07-04 00:00:00 120.3000000 123.4700000 120.0300000 123.4000000 4155400
2017-07-05 00:00:00 123.4000000 125.7000000 122.5500000 125.0100000 6280200
2017-07-06 00:00:00 125.1000000 126.1000000 123.7700000 123.8700000 3074900
2017-07-07 00:00:00 123.5400000 126.0400000 122.7700000 125.5000000 3144500
2017-07-10 00:00:00 125.9900000 127.8900000 125.7300000 127.5500000 2643200
2017-07-11 00:00:00 127.8900000 129.3500000 126.6400000 129.0000000 3634900
2017-07-12 00:00:00 129.4400000 134.0000000 129.2300000 133.9900000 8565700
2017-07-13 00:00:00 134.2000000 136.1200000 132.4000000 134.6000000 9911100
2017-07-14 00:00:00 134.8500000 136.8000000 133.9200000 134.5100000 6764700
2017-07-17 00:00:00 135.0100000 136.4000000 133.0000000 133.6700000 3162800
2017-07-18 00:00:00 133.9900000 135.5900000 132.4600000 132.7000000 5542100
2017-07-19 00:00:00 132.7100000 135.1000000 131.9000000 134.7200000 4632500
2017-07-20 00:00:00 135.1400000 135.9000000 134.0000000 134.6900000 3385700
2017-07-21 00:00:00 134.5000000 135.4400000 133.5100000 133.7500000 4398300
2017-07-24 00:00:00 133.3800000 134.8900000 131.8300000 134.3500000 4075700
2017-07-25 00:00:00 134.2400000 135.0000000 133.2000000 134.0000000 3372200
2017-07-26 00:00:00 134.3000000 135.8800000 133.8400000 135.2100000 3268500
2017-07-27 00:00:00 135.7700000 137.9000000 135.7700000 137.2400000 4184300
2017-07-28 00:00:00 136.7300000 137.1800000 134.3800000 136.2200000 4148100
2017-07-31 00:00:00 136.9600000 138.4200000 134.4700000 134.9900000 4816800
2017-08-01 00:00:00 135.5100000 137.5500000 135.1500000 136.4400000 3086200
2017-08-02 00:00:00 136.0000000 139.3100000 135.7600000 138.9000000 4236700
2017-08-03 00:00:00 138.9000000 139.8400000 138.1000000 138.4000000 2676400
2017-08-04 00:00:00 137.8000000 139.9300000 137.3400000 138.7700000 2918900
2017-08-07 00:00:00 139.2800000 140.4500000 138.8900000 139.9500000 3078900
2017-08-08 00:00:00 140.3100000 143.5900000 140.0500000 143.5000000 5996900
2017-08-09 00:00:00 142.5200000 144.5700000 141.8600000 141.9000000 4178600
2017-08-10 00:00:00 142.3700000 142.4600000 140.0300000 141.0000000 2986800
2017-08-11 00:00:00 140.3800000 141.8000000 138.2600000 141.8000000 5027600
2017-08-14 00:00:00 142.5000000 143.0000000 140.8400000 141.6700000 2364800
2017-08-15 00:00:00 141.5900000 141.8000000 140.1100000 141.5000000 1904400
2017-08-16 00:00:00 142.1100000 143.0000000 141.0400000 141.7200000 2058100
2017-08-17 00:00:00 140.7000000 143.5000000 140.3000000 140.9800000 2322100
2017-08-18 00:00:00 139.9200000 140.7900000 137.9000000 138.7400000 4082100
2017-08-21 00:00:00 139.1000000 141.4000000 138.9600000 140.9000000 2477900
2017-08-22 00:00:00 141.1200000 142.6300000 141.1200000 141.8300000 2393900
2017-08-23 00:00:00 141.7400000 143.9900000 141.7200000 143.5000000 3534900
2017-08-24 00:00:00 143.9800000 147.9000000 143.9800000 147.2400000 4426200
2017-08-25 00:00:00 148.1300000 149.7900000 147.2900000 149.7000000 2836900
2017-08-28 00:00:00 149.4700000 151.3100000 148.5600000 150.7500000 2676800
2017-08-29 00:00:00 150.7400000 151.0000000 148.0300000 149.9500000 3736300
2017-08-30 00:00:00 150.5000000 154.7800000 150.0200000 154.0000000 5722100
2017-08-31 00:00:00 153.9100000 159.0000000 153.0500000 157.9800000 6073100
2017-09-01 00:00:00 157.9800000 159.8800000 157.2200000 157.8000000 6242100
2017-09-04 00:00:00 156.9600000 158.8000000 156.0300000 158.3500000 3487100
2017-09-05 00:00:00 157.9900000 159.7000000 157.1100000 159.3500000 3617900
2017-09-06 00:00:00 158.4400000 159.1000000 157.4200000 158.0000000 2206700
2017-09-07 00:00:00 158.5000000 161.9600000 158.3400000 161.4300000 4776200
2017-09-08 00:00:00 161.3000000 162.6100000 160.6000000 162.0000000 5487700
2017-09-11 00:00:00 163.0000000 164.4100000 162.1100000 162.3700000 5650200
2017-09-12 00:00:00 163.2300000 163.3800000 160.0100000 160.4800000 9443600
2017-09-13 00:00:00 160.5800000 161.3800000 159.5500000 159.6300000 5116000
2017-09-14 00:00:00 160.0000000 160.2500000 157.6100000 159.2400000 4009200
2017-09-15 00:00:00 159.3100000 160.6600000 158.7000000 160.1000000 4389900
2017-09-18 00:00:00 160.4000000 161.8000000 159.0500000 159.2500000 5580800
2017-09-19 00:00:00 159.2800000 159.5900000 157.2200000 157.5000000 2432300
2017-09-20 00:00:00 157.2300000 158.6100000 156.3700000 158.6100000 3004500
2017-09-21 00:00:00 158.6500000 159.2700000 157.1800000 158.6000000 3198600
2017-09-22 00:00:00 158.3900000 158.8000000 156.8600000 157.3500000 3668100
2017-09-25 00:00:00 157.7200000 159.0800000 157.0200000 158.2500000 5596600
2017-09-26 00:00:00 158.4800000 161.3000000 158.3100000 158.3700000 6581600
2017-09-27 00:00:00 158.7500000 159.0700000 156.2100000 158.0300000 6402200
2017-09-28 00:00:00 158.0800000 158.1900000 155.5000000 156.0600000 3610000
2017-09-29 00:00:00 156.1400000 156.7700000 155.5000000 155.7000000 2115000
2017-10-02 00:00:00 155.7000000 158.0000000 155.2000000 157.9400000 2589900
2017-10-03 00:00:00 157.9400000 159.2300000 156.5300000 157.6700000 2337200
2017-10-04 00:00:00 157.4100000 159.5500000 157.3100000 159.1500000 3387700
2017-10-05 00:00:00 158.8800000 160.8900000 156.3500000 160.3700000 3203400
2017-10-06 00:00:00 160.8500000 161.8000000 159.7100000 160.2500000 4929500
2017-10-09 00:00:00 160.3800000 160.7100000 158.8800000 160.3800000 1621200
2017-10-10 00:00:00 160.4000000 160.4000000 157.2700000 158.1900000 2188600
2017-10-11 00:00:00 158.0000000 160.3900000 157.8100000 159.6000000 2176700
2017-10-12 00:00:00 160.0900000 160.8400000 158.5100000 158.7000000 1842100
2017-10-13 00:00:00 159.0100000 160.5500000 158.6500000 160.0000000 2177400
2017-10-16 00:00:00 160.2000000 163.9500000 159.9500000 163.9500000 3756300
2017-10-17 00:00:00 164.0500000 164.2200000 160.9000000 162.3200000 3685800
2017-10-18 00:00:00 162.6200000 163.1500000 160.9800000 162.0000000 2618400
2017-10-19 00:00:00 162.1000000 162.3800000 158.6900000 159.0100000 2925500
2017-10-20 00:00:00 159.3200000 161.2700000 159.2100000 160.8700000 2301800
2017-10-23 00:00:00 161.0000000 161.9500000 159.2000000 159.8900000 2089900
2017-10-24 00:00:00 160.0900000 161.0000000 158.8900000 160.0000000 1927500
2017-10-25 00:00:00 160.5000000 162.1000000 158.7900000 158.7900000 2205200
2017-10-26 00:00:00 159.3000000 160.4200000 158.0700000 159.2100000 2315500
2017-10-27 00:00:00 160.4400000 160.7900000 159.0800000 160.0000000 4506600
2017-10-30 00:00:00 160.2300000 161.9500000 159.8100000 160.4100000 4213900
2017-10-31 00:00:00 160.4100000 160.6800000 157.9200000 158.5200000 3171300
2017-11-01 00:00:00 158.4000000 160.4200000 158.0000000 159.7000000 3504900
2017-11-02 00:00:00 159.3000000 160.7700000 158.0600000 159.7000000 3702100
2017-11-03 00:00:00 160.4000000 161.4000000 159.5800000 160.5000000 1943600
2017-11-07 00:00:00 161.4300000 171.8800000 161.4300000 171.4000000 9883900
2017-11-08 00:00:00 171.9800000 178.8400000 170.5200000 178.4500000 8051100
2017-11-09 00:00:00 178.4300000 191.0600000 176.9400000 191.0600000 12079200
2017-11-10 00:00:00 190.9200000 203.0000000 188.5100000 190.1000000 18700800
2017-11-13 00:00:00 190.1000000 194.3500000 186.0600000 188.1900000 5713600
2017-11-14 00:00:00 188.5600000 191.4000000 187.3100000 189.6500000 4298000
2017-11-15 00:00:00 190.2000000 194.4900000 188.2700000 190.0000000 6567400
2017-11-16 00:00:00 191.3000000 192.4000000 182.8400000 185.6000000 11106100
2017-11-17 00:00:00 186.1200000 187.6500000 185.0000000 186.0400000 3006600
2017-11-20 00:00:00 186.0400000 186.5500000 184.0200000 185.6000000 2118600
2017-11-21 00:00:00 186.2900000 192.5000000 185.7500000 192.1000000 6871200
2017-11-22 00:00:00 192.6300000 195.5600000 192.0000000 192.3000000 6421600
2017-11-23 00:00:00 192.3100000 193.2300000 188.5200000 188.7000000 3818000
2017-11-24 00:00:00 188.5100000 193.0000000 186.3700000 192.3000000 3653500
2017-11-27 00:00:00 192.5900000 193.0000000 189.7100000 190.8600000 1872900
2017-11-28 00:00:00 190.2500000 193.2800000 189.3400000 192.5000000 3567500
2017-11-29 00:00:00 193.0000000 194.4000000 188.2400000 189.6300000 3882400
2017-11-30 00:00:00 188.9900000 190.9900000 184.5300000 184.5300000 3138300
2017-12-01 00:00:00 185.9600000 187.0000000 183.0900000 184.5500000 3044000
2017-12-04 00:00:00 184.1100000 186.8900000 183.3000000 184.2000000 2485600
2017-12-05 00:00:00 184.1900000 185.6900000 182.5000000 185.2000000 2657800
2017-12-06 00:00:00 184.9000000 186.8400000 183.1000000 185.4000000 1290400
2017-12-07 00:00:00 185.4000000 186.4700000 181.5100000 181.9100000 3076600
2017-12-08 00:00:00 183.1900000 185.8600000 182.3300000 185.0000000 3031500
2017-12-11 00:00:00 185.3000000 192.1600000 185.3000000 192.0500000 3411300
2017-12-12 00:00:00 193.5000000 196.0000000 192.0300000 195.9600000 4284700
2017-12-13 00:00:00 195.5000000 199.4900000 188.6000000 188.8400000 9602200
2017-12-14 00:00:00 189.9700000 193.9300000 188.0000000 193.2300000 5305400
2017-12-15 00:00:00 193.4100000 194.0300000 190.0000000 190.0000000 2919300
2017-12-18 00:00:00 190.1900000 193.4800000 189.7500000 191.2900000 2549800
2017-12-19 00:00:00 191.3000000 192.9000000 189.7000000 190.6700000 2706400
2017-12-20 00:00:00 191.0000000 191.9600000 189.0900000 191.2500000 2896900
2017-12-21 00:00:00 191.4300000 192.8900000 189.2200000 189.5000000 3255600
2017-12-22 00:00:00 189.6800000 191.1800000 188.8600000 189.2000000 1275700
2017-12-25 00:00:00 189.9800000 190.4000000 189.0000000 189.8200000 371400
2017-12-26 00:00:00 189.9700000 190.5000000 187.2000000 190.0000000 1414200
2017-12-27 00:00:00 190.4000000 191.8300000 189.5100000 190.7300000 1785900
2017-12-28 00:00:00 190.6500000 191.5900000 189.5000000 190.3000000 1194300
2017-12-29 00:00:00 190.0000000 191.1700000 189.0000000 189.0000000 1571800
2018-01-03 00:00:00 190.6600000 197.4000000 190.4700000 197.3000000 3231300
2018-01-04 00:00:00 197.9900000 204.4000000 197.0100000 203.0300000 4334900
2018-01-05 00:00:00 204.0200000 205.8800000 203.0300000 203.5000000 4082400
2018-01-09 00:00:00 203.9100000 205.9300000 200.3700000 201.3000000 3860100
2018-01-10 00:00:00 201.9900000 202.4200000 196.1600000 197.5200000 4842300
2018-01-11 00:00:00 197.8200000 199.9100000 196.0000000 199.7800000 3314900
2018-01-12 00:00:00 199.7700000 200.9000000 198.2100000 199.4900000 2496000
2018-01-15 00:00:00 200.0000000 203.4400000 200.0000000 201.9000000 3256400
2018-01-16 00:00:00 203.3400000 203.8200000 199.1600000 200.8200000 2275500
2018-01-17 00:00:00 199.5000000 201.8000000 198.1000000 201.3400000 1424300
2018-01-18 00:00:00 201.3400000 205.0000000 201.3400000 204.6300000 3563600
2018-01-19 00:00:00 204.5000000 205.0200000 201.4900000 203.9700000 2454900
2018-01-22 00:00:00 203.9600000 204.5000000 201.5800000 202.5000000 1493800
2018-01-23 00:00:00 203.7200000 204.9800000 202.0100000 202.7100000 1877900
2018-01-24 00:00:00 202.7100000 205.3200000 202.1000000 204.2000000 2590900
2018-01-25 00:00:00 205.4800000 210.5000000 205.0000000 209.0000000 5623600
2018-01-26 00:00:00 208.4000000 211.6500000 207.8600000 208.0000000 3741900
2018-01-29 00:00:00 208.8700000 210.6800000 208.2600000 209.9000000 1790700
2018-01-30 00:00:00 208.9900000 215.3000000 208.2400000 213.3500000 4094700
2018-01-31 00:00:00 213.4000000 218.5000000 212.1200000 217.4900000 5236700
2018-02-01 00:00:00 218.4900000 221.8600000 213.0500000 213.7700000 7707600
2018-02-02 00:00:00 214.3800000 216.8900000 208.6300000 208.8000000 4126600
2018-02-05 00:00:00 207.3600000 210.7100000 205.8600000 209.7500000 2905300
2018-02-06 00:00:00 205.0100000 213.3200000 202.5000000 210.6000000 5079700
2018-02-07 00:00:00 212.2300000 214.5000000 208.8000000 210.2200000 3683000
2018-02-08 00:00:00 208.8000000 210.9500000 206.4000000 206.6000000 2517900
2018-02-09 00:00:00 203.5000000 205.2000000 198.8500000 203.1800000 6398300
2018-02-12 00:00:00 204.0600000 208.1800000 204.0500000 207.6900000 3305800
2018-02-13 00:00:00 208.5000000 210.0000000 206.7700000 209.5000000 2472000
2018-02-14 00:00:00 210.3000000 212.5500000 208.1700000 211.6400000 3522900
2018-02-15 00:00:00 215.2800000 216.0000000 213.2000000 214.6000000 3734900
2018-02-16 00:00:00 215.4800000 216.4000000 211.8200000 214.0200000 3678300
2018-02-19 00:00:00 214.5100000 216.0000000 210.3900000 211.0400000 2442000
2018-02-20 00:00:00 211.1400000 216.0000000 208.4600000 215.9000000 5318600
2018-02-21 00:00:00 215.0000000 224.3000000 214.7700000 224.0000000 6307500
2018-02-22 00:00:00 224.0200000 228.6000000 221.2200000 228.5000000 7265200
2018-02-26 00:00:00 229.0300000 235.0000000 228.6500000 232.0300000 4061700
2018-02-27 00:00:00 232.8000000 233.5000000 229.0000000 231.1800000 2721900
2018-02-28 00:00:00 229.8000000 230.0500000 223.6300000 227.0000000 3673400
2018-03-01 00:00:00 224.2200000 228.8000000 224.2200000 226.1500000 3897800
2018-03-02 00:00:00 225.0000000 226.0900000 221.5000000 224.5000000 2049700
2018-03-05 00:00:00 225.2000000 230.3000000 225.0000000 229.2900000 2428000
2018-03-06 00:00:00 231.0000000 231.7000000 224.5000000 224.7500000 3136200
2018-03-07 00:00:00 223.5000000 225.5200000 221.0000000 224.6700000 2177700
2018-03-09 00:00:00 224.1600000 225.8800000 222.3600000 225.3000000 1854800
2018-03-12 00:00:00 226.3800000 231.4100000 225.0000000 226.6400000 1903000
2018-03-13 00:00:00 226.6400000 228.7500000 225.3000000 225.5000000 2267700
2018-03-14 00:00:00 225.4500000 225.4500000 216.0000000 216.9900000 3209200
2018-03-15 00:00:00 217.2000000 219.8800000 210.5000000 210.5000000 5956600
2018-03-16 00:00:00 211.1000000 213.2300000 205.0000000 211.5200000 8358700
2018-03-19 00:00:00 212.0000000 214.5700000 209.0100000 209.1900000 3744800
2018-03-20 00:00:00 209.7000000 210.2100000 205.1900000 206.3000000 6347600
2018-03-21 00:00:00 207.5200000 222.3800000 207.0000000 222.0000000 12354800
2018-03-22 00:00:00 222.2200000 225.3900000 217.9500000 219.4700000 9409200
2018-03-23 00:00:00 217.5000000 221.5100000 215.3600000 220.5000000 6779900
2018-03-26 00:00:00 219.9900000 222.8900000 214.3300000 215.4600000 6240000
2018-03-27 00:00:00 217.9000000 219.5400000 213.6300000 217.2000000 6125400
2018-03-28 00:00:00 217.0000000 217.1000000 212.2000000 213.0000000 4703000
2018-03-29 00:00:00 213.6900000 218.0000000 213.3100000 213.6100000 3254700
2018-03-30 00:00:00 214.8400000 215.4900000 213.8300000 214.1400000 700900
2018-04-02 00:00:00 214.7400000 218.2000000 212.5500000 212.5900000 2507100
2018-04-03 00:00:00 212.2000000 212.8900000 207.7600000 212.1200000 3517600
2018-04-04 00:00:00 212.7800000 214.8900000 210.1400000 213.8500000 4186400
2018-04-05 00:00:00 215.0900000 220.3300000 213.8500000 220.3000000 6099400
2018-04-06 00:00:00 219.4200000 221.5000000 215.7800000 217.0000000 5418300
2018-04-09 00:00:00 216.1500000 217.9300000 176.0000000 187.8300000 23057000
2018-04-10 00:00:00 190.0000000 193.8200000 172.5900000 188.1700000 30182100
2018-04-11 00:00:00 186.1500000 192.4900000 178.7700000 181.7000000 18984200
2018-04-12 00:00:00 184.7400000 190.6500000 182.6100000 185.9900000 13872600
2018-04-13 00:00:00 186.7400000 188.7000000 178.2200000 180.6700000 9010200
2018-04-16 00:00:00 174.4200000 182.5000000 168.4300000 172.5900000 20374600
2018-04-17 00:00:00 180.7000000 182.6800000 177.6000000 181.7900000 17092800
2018-04-18 00:00:00 182.4100000 192.7000000 176.0000000 190.5000000 22761000
2018-04-19 00:00:00 192.6900000 196.0300000 188.2900000 189.6900000 14129100
2018-04-20 00:00:00 190.1800000 191.4500000 187.2800000 190.0000000 5796300
2018-04-23 00:00:00 190.6000000 196.8400000 188.7900000 196.7000000 10674100
2018-04-24 00:00:00 198.7300000 201.5200000 195.8900000 197.5100000 10402100
2018-04-25 00:00:00 195.3100000 197.6300000 192.3200000 194.1900000 5666700
2018-04-26 00:00:00 195.6100000 196.8900000 191.1100000 193.9100000 5421800
2018-04-27 00:00:00 194.8000000 196.5000000 191.7200000 194.9100000 6029100
2018-04-28 00:00:00 195.3600000 195.4900000 193.5400000 195.0000000 73730
2018-04-30 00:00:00 195.0000000 197.1500000 192.6000000 196.2200000 1969700
2018-05-02 00:00:00 195.2500000 199.2100000 193.6400000 196.1000000 3335600
2018-05-03 00:00:00 196.2700000 200.4300000 195.9000000 196.2400000 6329600
2018-05-04 00:00:00 197.0500000 198.0000000 194.7300000 195.7000000 3780100
2018-05-07 00:00:00 197.0000000 198.3000000 195.5100000 196.7100000 4099800
2018-05-08 00:00:00 194.8800000 195.5000000 193.0000000 193.2500000 4479400
2018-05-10 00:00:00 195.5000000 198.9400000 195.0500000 198.9400000 6329400
2018-05-11 00:00:00 199.2300000 203.3200000 198.1100000 202.1000000 6480000
2018-05-14 00:00:00 202.9800000 203.6500000 200.4300000 203.0000000 3022900
2018-05-15 00:00:00 203.3500000 203.3500000 197.7400000 199.4000000 4354800
2018-05-16 00:00:00 199.2800000 201.5000000 196.4200000 201.0000000 5790300
2018-05-17 00:00:00 200.8200000 201.1400000 197.5000000 197.6200000 3413300
2018-05-18 00:00:00 197.1100000 197.9300000 194.9100000 195.4900000 4176300
2018-05-21 00:00:00 196.3900000 198.7200000 195.8400000 198.6800000 2870200
2018-05-22 00:00:00 199.2400000 199.9000000 196.2300000 198.2700000 2167700
2018-05-23 00:00:00 197.0100000 197.0200000 194.3900000 195.2900000 2979000
2018-05-24 00:00:00 196.4500000 197.8700000 195.3700000 196.7000000 3874700
2018-05-25 00:00:00 196.8700000 197.9500000 195.4300000 196.0300000 4032100
2018-05-28 00:00:00 196.0700000 197.7400000 195.9100000 197.0000000 2012600
2018-05-29 00:00:00 197.0000000 197.9000000 193.2300000 193.8000000 4825900
2018-05-30 00:00:00 194.1600000 196.4800000 193.4600000 195.5000000 4025100
2018-05-31 00:00:00 195.6100000 196.9100000 194.8500000 196.0000000 4376500
2018-06-01 00:00:00 195.4000000 196.8500000 194.9400000 196.0200000 3050100
2018-06-04 00:00:00 196.4600000 198.4800000 194.8900000 195.3900000 8052100
2018-06-05 00:00:00 195.3000000 196.0900000 191.0800000 191.3000000 5361700
2018-06-06 00:00:00 192.0100000 193.8800000 191.3000000 193.1000000 3054800
2018-06-07 00:00:00 194.2000000 194.8200000 192.5000000 192.5000000 2813200
2018-06-08 00:00:00 192.5000000 193.2700000 188.8500000 189.3200000 6359500
2018-06-09 00:00:00 190.4900000 190.8600000 188.5700000 189.2100000 187270
2018-06-11 00:00:00 189.7300000 190.4800000 186.3400000 188.0000000 4189600
2018-06-13 00:00:00 188.2000000 191.8000000 187.3100000 190.1400000 3964900
2018-06-14 00:00:00 190.2200000 191.9100000 189.0700000 189.2600000 3282400
2018-06-15 00:00:00 189.4800000 190.4300000 185.4500000 187.4500000 7695900
2018-06-18 00:00:00 186.4500000 187.8700000 182.7000000 185.0000000 7750600
2018-06-19 00:00:00 183.0000000 183.9000000 181.0500000 183.5000000 7832400
2018-06-20 00:00:00 184.8300000 188.6800000 184.5100000 188.4400000 5612100
2018-06-21 00:00:00 188.5800000 189.8100000 186.3500000 186.4300000 8522700
2018-06-22 00:00:00 187.4800000 191.5000000 187.0200000 191.5000000 9887900
2018-06-25 00:00:00 180.7500000 182.5000000 179.2000000 179.9000000 7669600
2018-06-26 00:00:00 180.2200000 181.4600000 177.5000000 178.2700000 3381100
2018-06-27 00:00:00 178.6000000 183.8300000 177.0000000 183.6600000 7883100
2018-06-28 00:00:00 182.8000000 184.5000000 181.7800000 182.9100000 4777200
2018-06-29 00:00:00 184.1500000 187.2800000 184.1500000 186.5000000 7640500
2018-07-02 00:00:00 186.3000000 188.2700000 184.4300000 185.7500000 7394100
2018-07-03 00:00:00 186.0600000 187.3300000 183.2600000 183.5000000 4228900
2018-07-04 00:00:00 184.2000000 185.0300000 183.1100000 183.4300000 2074200
2018-07-05 00:00:00 183.9900000 187.4500000 183.0200000 186.5000000 4945300
2018-07-06 00:00:00 187.0000000 188.5400000 185.6600000 188.0000000 5158700
2018-07-09 00:00:00 189.0000000 192.9700000 188.9100000 192.2100000 5147100
2018-07-10 00:00:00 193.0100000 195.8000000 191.3300000 195.0500000 7076700
2018-07-11 00:00:00 193.1500000 193.8700000 191.5000000 191.5000000 7064700
2018-07-12 00:00:00 191.5600000 193.1000000 189.0500000 192.6100000 5470900
2018-07-13 00:00:00 193.3000000 194.1500000 191.7600000 192.4600000 3436000
2018-07-16 00:00:00 192.5200000 193.9900000 190.2600000 191.0600000 3531100
2018-07-17 00:00:00 190.5000000 190.7900000 186.0500000 186.9500000 4632000
2018-07-18 00:00:00 187.0500000 187.7000000 183.1200000 184.5000000 3912200
2018-07-19 00:00:00 184.3300000 184.5400000 177.2400000 177.2500000 8976300
2018-07-20 00:00:00 177.5200000 181.5700000 172.1200000 174.1000000 11866100
2018-07-23 00:00:00 175.0000000 180.5500000 175.0000000 179.4500000 4553700
2018-07-24 00:00:00 179.5600000 184.0000000 179.5600000 184.0000000 4026400
2018-07-25 00:00:00 180.6500000 183.4500000 178.3000000 182.1300000 3963500
2018-07-26 00:00:00 183.6700000 184.4500000 179.4700000 179.4700000 2838600
2018-07-27 00:00:00 180.0000000 181.8500000 177.7000000 179.8500000 2931500
2018-07-30 00:00:00 179.2800000 182.4500000 178.3600000 180.5000000 2368200
2018-07-31 00:00:00 181.0200000 182.9400000 180.0000000 182.4200000 1890500
2018-08-01 00:00:00 182.3100000 182.9100000 180.3600000 180.3600000 1309800
2018-08-02 00:00:00 179.6400000 181.6200000 176.7300000 177.4800000 2875000
2018-08-03 00:00:00 177.1500000 178.2700000 173.8300000 175.0000000 6602300
2018-08-06 00:00:00 175.8000000 178.3800000 174.0000000 177.7800000 2747500
2018-08-07 00:00:00 178.2200000 180.1700000 176.1200000 176.6500000 2960900
2018-08-08 00:00:00 176.2000000 177.0000000 168.8000000 169.7400000 10093500
2018-08-09 00:00:00 167.9600000 170.0000000 160.6000000 170.0000000 17975000
2018-08-10 00:00:00 168.4100000 170.3500000 161.0000000 162.8600000 9850200
2018-08-13 00:00:00 159.6000000 166.1200000 158.0800000 162.3400000 12872400
2018-08-14 00:00:00 164.1000000 165.8700000 162.1200000 163.4200000 6267400
2018-08-15 00:00:00 164.1000000 164.9100000 161.2000000 161.4000000 4143100
2018-08-16 00:00:00 162.3100000 164.8500000 161.8100000 164.3000000 3438300
2018-08-17 00:00:00 164.0100000 164.4800000 161.6600000 162.2500000 3244100
2018-08-20 00:00:00 163.5400000 165.5500000 162.8100000 164.9200000 5113700
2018-08-21 00:00:00 165.1000000 165.8300000 163.0200000 164.8100000 2301900
2018-08-22 00:00:00 165.0400000 166.4100000 162.1200000 162.1200000 4548700
2018-08-23 00:00:00 162.1200000 162.8700000 156.0700000 156.6600000 10673300
2018-08-24 00:00:00 156.1000000 158.2100000 151.0500000 157.8500000 11400500
2018-08-27 00:00:00 157.9100000 161.5000000 157.3700000 161.3500000 5229100
2018-08-28 00:00:00 161.3100000 161.9700000 159.3200000 160.6100000 4607600
2018-08-29 00:00:00 161.1600000 161.5200000 159.6500000 160.5300000 4032100
2018-08-30 00:00:00 161.9900000 162.1900000 156.2600000 156.9600000 4254100
2018-08-31 00:00:00 156.0000000 159.7000000 154.8100000 159.4900000 4533300
2018-09-03 00:00:00 158.6600000 159.6000000 157.5400000 158.5300000 3137600
2018-09-04 00:00:00 158.5800000 159.4200000 156.1800000 156.5900000 3057300
2018-09-05 00:00:00 156.2600000 157.1700000 154.4900000 155.2300000 6842700
2018-09-06 00:00:00 155.0200000 155.3700000 151.7300000 152.2000000 6496500
2018-09-07 00:00:00 152.0800000 153.1800000 150.6400000 151.7700000 5130000
2018-09-10 00:00:00 151.7300000 152.0900000 145.1000000 148.3600000 13840300
2018-09-11 00:00:00 148.2900000 149.4800000 143.6500000 144.9700000 10504100
2018-09-12 00:00:00 145.7000000 149.7800000 145.1400000 148.3400000 13114800
2018-09-13 00:00:00 148.5000000 161.6200000 148.5000000 155.0500000 17123200
2018-09-14 00:00:00 155.8000000 159.5000000 154.7000000 159.5000000 9003500
2018-09-17 00:00:00 160.1600000 162.7500000 158.2500000 159.1200000 6026700
2018-09-18 00:00:00 159.2400000 164.0000000 158.8000000 163.9000000 5806500
2018-09-19 00:00:00 164.4600000 166.1700000 163.6500000 165.4100000 6261400
2018-09-20 00:00:00 165.5800000 168.8000000 164.7900000 165.7000000 10396600
2018-09-21 00:00:00 165.7000000 167.0000000 163.8200000 165.5000000 5895100
2018-09-24 00:00:00 167.0000000 170.0000000 167.0000000 169.8500000 6631800
2018-09-25 00:00:00 170.0400000 171.1300000 166.6000000 166.7000000 7435900
2018-09-26 00:00:00 166.7200000 168.1000000 165.3500000 167.2600000 6175300
2018-09-27 00:00:00 167.1800000 171.7800000 166.6000000 171.2000000 8840100
2018-09-28 00:00:00 171.8000000 173.3000000 169.1900000 171.0500000 6611600
2018-10-01 00:00:00 172.4000000 172.4900000 170.1000000 170.9000000 4276400
2018-10-02 00:00:00 171.6000000 172.1000000 167.6000000 167.8500000 4753400
2018-10-03 00:00:00 168.2100000 170.3700000 166.0000000 166.8000000 4599900
2018-10-04 00:00:00 166.9900000 166.9900000 160.8500000 161.3300000 5045600
2018-10-05 00:00:00 160.8000000 163.4800000 158.7900000 162.5000000 8031700
2018-10-08 00:00:00 162.1800000 166.6500000 158.8500000 165.5000000 5325900
2018-10-09 00:00:00 166.6500000 168.7400000 163.9000000 166.5100000 6473400
2018-10-10 00:00:00 167.0000000 169.0000000 164.0100000 164.4300000 3256900
2018-10-11 00:00:00 160.0000000 163.4400000 159.1200000 162.1000000 7459500
2018-10-12 00:00:00 163.9800000 166.7500000 163.7100000 166.7500000 4822800
2018-10-15 00:00:00 166.7500000 167.3500000 164.1400000 165.4200000 2962300
2018-10-16 00:00:00 165.5000000 168.6900000 163.5300000 168.6900000 3414300
2018-10-17 00:00:00 169.5000000 170.2500000 165.6800000 165.9100000 5152000
2018-10-18 00:00:00 165.6000000 166.8200000 163.1600000 163.3500000 2217100
2018-10-19 00:00:00 164.0000000 164.2100000 159.8800000 159.9900000 5439600
2018-10-22 00:00:00 160.6300000 162.5600000 156.5300000 156.6000000 6331500
2018-10-23 00:00:00 155.7700000 159.6900000 154.1400000 158.6900000 5665700
2018-10-24 00:00:00 159.3100000 163.4900000 157.2200000 163.1900000 7188600
2018-10-25 00:00:00 160.0000000 163.0400000 158.7000000 160.8000000 3383200
2018-10-26 00:00:00 160.4900000 160.4900000 155.0000000 156.2400000 5529200
2018-10-29 00:00:00 156.4000000 161.3200000 155.0300000 161.3000000 4247100
2018-10-30 00:00:00 160.5000000 162.9000000 158.9400000 161.2000000 4518300
2018-10-31 00:00:00 162.6000000 163.6900000 161.2300000 163.3000000 5178400
2018-11-01 00:00:00 163.5900000 165.0000000 161.3500000 163.2300000 5415800
2018-11-02 00:00:00 163.9600000 166.3000000 163.4700000 165.6700000 4772710
2018-11-06 00:00:00 167.0000000 169.5000000 166.4400000 169.4900000 4368270
2018-11-07 00:00:00 169.7700000 173.8000000 167.2600000 173.8000000 7469830
2018-11-08 00:00:00 173.9900000 176.1600000 171.2800000 173.3000000 8432500
2018-11-09 00:00:00 171.5000000 172.4300000 167.7400000 169.8800000 7429350
2018-11-12 00:00:00 170.9000000 175.8900000 170.8800000 171.1100000 6397280
2018-11-13 00:00:00 170.9800000 174.2500000 169.2600000 171.5000000 4907330
2018-11-14 00:00:00 170.2700000 173.8800000 168.6100000 173.6300000 4979860
2018-11-15 00:00:00 174.5300000 175.6200000 172.9100000 173.4900000 4157260
2018-11-16 00:00:00 174.3800000 175.8500000 172.0000000 173.4000000 3767270
2018-11-19 00:00:00 173.4000000 174.3600000 170.8800000 171.9000000 3042320
2018-11-20 00:00:00 171.2400000 172.0800000 166.3700000 169.0000000 4801420
2018-11-21 00:00:00 168.5600000 172.0000000 168.4800000 172.0000000 3111870
2018-11-22 00:00:00 172.3000000 173.4800000 169.9800000 172.9000000 2713990
2018-11-23 00:00:00 172.4900000 172.4900000 168.8000000 171.3000000 3694580
2018-11-26 00:00:00 171.0000000 171.0000000 163.7300000 166.5000000 8795230
2018-11-27 00:00:00 166.5300000 168.5600000 166.0100000 167.2900000 4114550
2018-11-28 00:00:00 168.0000000 168.9400000 166.5500000 167.4000000 2561700
2018-11-29 00:00:00 168.6300000 171.5500000 167.7200000 171.5000000 5213780
2018-11-30 00:00:00 170.1000000 170.1000000 167.3000000 169.0000000 2911260
2018-12-03 00:00:00 171.5800000 174.7900000 171.5300000 173.5000000 6282770
2018-12-04 00:00:00 173.0300000 173.8900000 171.3800000 172.5400000 2842520
2018-12-05 00:00:00 170.6200000 171.4900000 169.7100000 170.1000000 2952190
2018-12-06 00:00:00 169.3900000 169.5000000 166.7000000 167.8000000 4594720
2018-12-07 00:00:00 168.5800000 171.3500000 168.1000000 171.1000000 3319460
2018-12-10 00:00:00 169.3500000 169.9400000 167.5100000 169.0000000 2773610
2018-12-11 00:00:00 169.8000000 170.1000000 167.5400000 169.5000000 4428130
2018-12-12 00:00:00 170.1000000 170.1000000 167.5500000 168.4000000 2128710
2018-12-13 00:00:00 167.5500000 168.4500000 166.4400000 166.9200000 3389140
2018-12-14 00:00:00 167.0000000 167.0200000 163.5600000 164.9900000 6722320
2018-12-17 00:00:00 164.5600000 166.1200000 162.3100000 163.4800000 3834350
2018-12-18 00:00:00 162.0900000 164.7500000 161.5500000 164.7500000 5317000
2018-12-19 00:00:00 163.4100000 166.0100000 163.4000000 165.4700000 5262310
2018-12-20 00:00:00 164.4700000 168.1200000 164.0000000 166.8500000 4541600
2018-12-21 00:00:00 166.3000000 167.7700000 164.4900000 164.9800000 2783930
2018-12-24 00:00:00 164.5500000 165.2600000 163.1100000 164.4900000 2641950
2018-12-25 00:00:00 162.9000000 163.0600000 160.0000000 163.0000000 2792490
2018-12-26 00:00:00 163.2600000 164.5700000 162.8500000 163.6500000 1972510
2018-12-27 00:00:00 165.9700000 166.8800000 164.0000000 164.0000000 2613470
2018-12-28 00:00:00 165.2500000 166.6000000 164.7400000 165.0700000 1424800
2018-12-29 00:00:00 166.2700000 166.4900000 165.0800000 166.1800000 705490
2019-01-03 00:00:00 166.0100000 168.5000000 165.3700000 165.4400000 3537790
2019-01-04 00:00:00 166.3100000 167.2800000 166.1800000 167.2700000 1312260
2019-01-08 00:00:00 168.7900000 169.4000000 166.8500000 167.0100000 3473430
2019-01-09 00:00:00 167.7300000 170.6400000 167.1300000 169.8000000 7285440
2019-01-10 00:00:00 169.8100000 170.2000000 166.7500000 169.7900000 3697780
2019-01-11 00:00:00 169.9300000 171.3000000 169.4700000 170.0500000 3416990
2019-01-14 00:00:00 169.4000000 170.5700000 168.6700000 170.0000000 2494440
2019-01-15 00:00:00 170.9700000 172.3400000 170.0700000 171.8000000 4288720
2019-01-16 00:00:00 171.8000000 173.1700000 171.3800000 173.1000000 3426880
2019-01-17 00:00:00 173.7300000 174.8300000 172.7000000 174.4800000 3889050
2019-01-18 00:00:00 175.5000000 178.9800000 175.0700000 178.7000000 5648010
2019-01-21 00:00:00 179.0000000 181.0000000 178.5000000 179.0100000 4480980
2019-01-22 00:00:00 178.3200000 179.9500000 177.3800000 179.1100000 3382930
2019-01-23 00:00:00 179.4300000 182.8500000 179.1100000 182.0100000 5337210
2019-01-24 00:00:00 182.0100000 183.3900000 180.7200000 181.9300000 4709330
2019-01-25 00:00:00 182.4200000 183.4900000 180.8900000 181.1200000 4660270
2019-01-28 00:00:00 181.4300000 182.5700000 178.5300000 179.8400000 4011130
2019-01-29 00:00:00 179.9000000 184.3400000 177.9000000 184.2000000 8008420
2019-01-30 00:00:00 184.0100000 185.1400000 182.6600000 182.8100000 5122710
2019-01-31 00:00:00 184.6300000 186.4500000 184.2200000 186.1100000 4640390
2019-02-01 00:00:00 186.2000000 186.8700000 184.4000000 185.0000000 3158660
2019-02-04 00:00:00 185.0200000 185.7100000 183.9000000 184.1000000 2773850
2019-02-05 00:00:00 184.2700000 186.8100000 183.4800000 186.0000000 4020970
2019-02-06 00:00:00 186.5700000 186.5700000 184.5000000 185.7700000 2279910
2019-02-07 00:00:00 185.7900000 185.7900000 181.0200000 181.6000000 6772990
2019-02-08 00:00:00 180.4700000 182.5400000 180.0000000 181.7000000 3694760
2019-02-11 00:00:00 182.4000000 183.8000000 181.9300000 182.5500000 4091660
2019-02-12 00:00:00 183.1000000 187.3000000 183.0500000 186.5000000 5487490
2019-02-13 00:00:00 186.8000000 187.9200000 182.0500000 182.8700000 6955020
2019-02-14 00:00:00 179.7000000 179.7000000 174.0500000 176.7000000 16040740
2019-02-15 00:00:00 178.1900000 179.8700000 177.8300000 178.7800000 7147310
2019-02-18 00:00:00 179.4400000 179.9500000 175.7700000 177.1200000 3693930
2019-02-19 00:00:00 176.7400000 177.7600000 175.0100000 175.1600000 4735620
2019-02-20 00:00:00 176.1700000 178.3200000 175.8500000 178.0000000 4612040
2019-02-21 00:00:00 178.0400000 179.1400000 175.5100000 175.7000000 3422010
2019-02-22 00:00:00 176.0300000 177.9500000 175.6100000 176.9900000 2052510
2019-02-25 00:00:00 177.4100000 179.3900000 176.2500000 177.4600000 3800100
2019-02-26 00:00:00 177.0600000 177.6900000 176.0000000 177.6400000 2618710
2019-02-27 00:00:00 178.3500000 178.8000000 176.7700000 177.7800000 2063960
2019-02-28 00:00:00 177.8200000 181.0000000 177.3000000 180.1500000 4696210
2019-03-01 00:00:00 180.7600000 181.6300000 179.0700000 179.8500000 3667560
2019-03-04 00:00:00 180.1800000 180.3500000 178.5900000 179.1000000 1984310
2019-03-05 00:00:00 178.6000000 178.7400000 177.1000000 177.2000000 2968880
2019-03-06 00:00:00 177.7500000 179.4400000 177.1300000 178.0000000 3176790
2019-03-07 00:00:00 178.4500000 178.7500000 177.0000000 177.8300000 4795630
2019-03-11 00:00:00 177.5900000 179.1500000 176.5000000 178.9900000 3230840
2019-03-12 00:00:00 179.6000000 179.9500000 178.4700000 179.1400000 2047130
2019-03-13 00:00:00 178.4500000 179.9500000 178.3100000 179.9500000 2417920
2019-03-14 00:00:00 179.9900000 180.0800000 178.3500000 178.5600000 2856660
2019-03-15 00:00:00 178.9700000 179.3800000 178.7500000 179.0500000 2473400
2019-03-18 00:00:00 179.4000000 181.0000000 179.1800000 180.9000000 3846630
2019-03-19 00:00:00 181.0000000 183.3200000 180.9800000 182.1500000 4850910
2019-03-20 00:00:00 182.5000000 184.8900000 181.5800000 184.8300000 4631010
2019-03-21 00:00:00 185.0200000 186.4000000 183.6700000 184.0100000 5617740
2019-03-22 00:00:00 184.7300000 185.1700000 182.6900000 183.5000000 5376490
2019-03-25 00:00:00 182.6000000 187.4900000 182.1600000 187.0000000 6705180
2019-03-26 00:00:00 187.1700000 191.1900000 186.6100000 190.9000000 10316210
2019-03-27 00:00:00 191.6800000 191.6800000 189.0000000 189.0000000 6754350
2019-03-28 00:00:00 188.5000000 190.2800000 187.5400000 189.4300000 3798100
2019-03-29 00:00:00 189.8900000 191.5000000 188.0500000 188.2000000 7280630
2019-04-01 00:00:00 188.9800000 190.8700000 188.5300000 190.2200000 3545570
2019-04-02 00:00:00 190.6000000 191.9800000 190.0000000 191.6400000 4349870
2019-04-03 00:00:00 192.5500000 196.1500000 192.2000000 193.5000000 9279490
2019-04-04 00:00:00 193.4800000 195.0000000 191.6000000 194.9000000 4413340
2019-04-05 00:00:00 195.2000000 198.6900000 195.0400000 198.5900000 5369240
2019-04-08 00:00:00 199.0500000 201.7900000 198.9500000 201.6100000 6170940
2019-04-09 00:00:00 202.1300000 206.4100000 202.1200000 205.7000000 9340770
2019-04-10 00:00:00 205.7000000 209.7000000 205.3000000 206.4000000 13022550
2019-04-11 00:00:00 206.9000000 208.9500000 202.7100000 203.0000000 11054520
2019-04-12 00:00:00 203.5200000 207.2100000 202.0000000 204.8100000 6530700
2019-04-15 00:00:00 205.9700000 207.8200000 203.8800000 204.9500000 7153010
2019-04-16 00:00:00 206.5300000 206.8100000 201.5500000 202.7000000 7059040
2019-04-17 00:00:00 203.3000000 204.6000000 201.8200000 203.1000000 4858590
2019-04-18 00:00:00 202.8000000 202.8000000 200.1000000 200.6000000 3868360
2019-04-19 00:00:00 201.0000000 202.8800000 200.9300000 202.1500000 2205620
2019-04-22 00:00:00 203.1000000 204.8000000 202.8300000 204.7500000 3325010
2019-04-23 00:00:00 204.9700000 206.9900000 204.5400000 205.8800000 6004310
2019-04-24 00:00:00 205.5500000 206.2900000 204.7700000 205.4900000 3436550
2019-04-25 00:00:00 205.4000000 205.9700000 200.1500000 200.4700000 5407850
2019-04-26 00:00:00 200.3000000 200.5000000 196.1800000 197.2200000 7406680
2019-04-29 00:00:00 197.9000000 201.7100000 197.6000000 201.2900000 3809340
2019-04-30 00:00:00 201.5800000 201.6000000 198.3900000 198.3900000 4147030
2019-05-02 00:00:00 199.2400000 201.3700000 198.4500000 200.1500000 3518590
2019-05-03 00:00:00 200.6000000 203.1900000 200.1100000 203.0700000 3918480
2019-05-06 00:00:00 200.0000000 203.0000000 198.6600000 203.0000000 4078040
2019-05-07 00:00:00 202.7200000 204.6500000 202.1600000 202.9700000 4411720
2019-05-08 00:00:00 202.8500000 204.2800000 201.3000000 202.9000000 2692340
2019-05-10 00:00:00 199.8800000 201.6600000 198.8000000 199.0100000 3268920
2019-05-13 00:00:00 199.3000000 200.6400000 197.5100000 198.8900000 3969860
2019-05-14 00:00:00 198.6000000 202.1500000 198.5000000 201.0000000 6084800
2019-05-15 00:00:00 201.4400000 202.2000000 198.3800000 201.3000000 5773050
2019-05-16 00:00:00 201.3000000 202.6600000 200.5000000 200.5200000 5092330
2019-05-17 00:00:00 200.2600000 202.0000000 197.5800000 199.2300000 6308620
2019-05-20 00:00:00 199.3300000 200.3000000 198.0000000 199.0000000 3392640
2019-05-21 00:00:00 199.2000000 202.6700000 198.5500000 202.6500000 6110600
2019-05-22 00:00:00 203.0000000 205.5600000 201.9000000 204.4300000 6870840
2019-05-23 00:00:00 204.3000000 204.3000000 200.0500000 200.9000000 6188260
2019-05-24 00:00:00 202.2800000 205.5900000 202.1500000 205.5900000 7703470
2019-05-27 00:00:00 206.0200000 207.5500000 205.5000000 207.0100000 4578910
2019-05-28 00:00:00 207.7000000 208.0800000 203.2200000 206.0000000 4889490
2019-05-29 00:00:00 204.9200000 206.3000000 203.0900000 205.7300000 4833020
2019-05-30 00:00:00 206.3800000 207.2800000 204.7700000 205.7500000 3595150
2019-05-31 00:00:00 204.6500000 206.8300000 203.7700000 205.5100000 6272000
2019-06-03 00:00:00 204.6900000 212.2700000 204.0600000 211.3000000 10916630
2019-06-04 00:00:00 211.3000000 212.1300000 208.5000000 209.2100000 8396240
2019-06-05 00:00:00 210.4100000 213.4200000 209.5500000 211.0000000 8047820
2019-06-06 00:00:00 211.6900000 217.1700000 211.2100000 216.3300000 9063150
2019-06-07 00:00:00 217.6100000 220.4400000 217.6000000 219.6000000 11303650
2019-06-10 00:00:00 221.0400000 221.9800000 217.6600000 220.1000000 11401040
2019-06-11 00:00:00 206.4500000 209.1600000 206.0000000 206.7100000 12434530
2019-06-13 00:00:00 207.0000000 208.4500000 204.3300000 208.4500000 10166860
2019-06-14 00:00:00 208.4500000 210.8700000 206.4900000 207.4700000 8888290
2019-06-17 00:00:00 207.1100000 208.4000000 206.2500000 206.6000000 3519550
2019-06-18 00:00:00 206.4900000 208.4600000 204.6100000 207.9000000 5713190
2019-06-19 00:00:00 208.2400000 208.4900000 205.9000000 207.0800000 4129680
2019-06-20 00:00:00 208.0200000 212.4100000 207.6800000 208.9500000 10459790
2019-06-21 00:00:00 208.8400000 209.0200000 205.7100000 206.6100000 5313670
2019-06-24 00:00:00 207.0200000 208.2300000 206.4900000 207.1400000 3035790
2019-06-25 00:00:00 207.1400000 207.1400000 203.7300000 205.0000000 4819810
2019-06-26 00:00:00 205.2800000 208.2900000 205.1600000 207.0000000 3448350
2019-06-27 00:00:00 207.5000000 208.0700000 205.5000000 206.7300000 3835070
2019-06-28 00:00:00 207.2100000 207.4800000 205.6000000 205.6000000 2095540
2019-07-01 00:00:00 207.2000000 210.9900000 206.5400000 210.4000000 6160390
2019-07-02 00:00:00 210.5000000 210.7500000 207.4300000 207.5200000 3176330
2019-07-03 00:00:00 208.0200000 209.8800000 207.1300000 208.0000000 3083790
2019-07-04 00:00:00 208.4300000 209.1000000 207.5100000 208.8200000 2868980
2019-07-05 00:00:00 209.0700000 209.5000000 207.8500000 208.0000000 2933920
2019-07-08 00:00:00 208.4000000 208.7400000 207.0000000 208.3000000 2099160
2019-07-09 00:00:00 208.3000000 209.2000000 208.0100000 208.2300000 2363170
2019-07-10 00:00:00 208.4100000 210.5000000 207.5400000 209.4000000 4406100
2019-07-11 00:00:00 210.2000000 210.4300000 206.5600000 207.5400000 5334930
2019-07-12 00:00:00 207.4200000 207.4200000 204.5300000 205.6500000 4318760
2019-07-15 00:00:00 206.0500000 206.9300000 202.8200000 205.0100000 3612360
2019-07-16 00:00:00 204.2000000 204.6300000 203.0100000 204.0900000 3744050
2019-07-17 00:00:00 204.3300000 206.3000000 203.7000000 204.2400000 2768630
2019-07-18 00:00:00 204.4900000 204.9600000 203.2300000 204.0500000 2784670
2019-07-19 00:00:00 205.0100000 206.2800000 202.8500000 203.9000000 2895670
2019-07-22 00:00:00 204.0000000 204.4100000 201.0700000 202.7000000 4134940
2019-07-23 00:00:00 202.0000000 203.3700000 200.8600000 202.5600000 3342020
2019-07-24 00:00:00 203.5900000 204.1900000 200.6400000 200.9600000 3819720
2019-07-25 00:00:00 201.0100000 205.2300000 200.5200000 203.4600000 3192260
2019-07-26 00:00:00 203.9300000 204.1100000 201.3000000 202.2900000 2414310
2019-07-29 00:00:00 202.0000000 204.5700000 201.9400000 203.9000000 1662900
2019-07-30 00:00:00 204.1000000 205.4900000 202.2500000 204.8000000 2967570
2019-07-31 00:00:00 205.0000000 205.5300000 202.9000000 202.9000000 3450030
2019-08-01 00:00:00 202.4000000 202.4800000 199.6000000 199.7000000 6214280
2019-08-02 00:00:00 197.2500000 197.4000000 194.2400000 194.5600000 9065750
2019-08-05 00:00:00 194.0700000 196.6700000 192.1100000 194.2000000 5919650
2019-08-06 00:00:00 194.5800000 197.6600000 194.3500000 197.2300000 4580120
2019-08-07 00:00:00 197.2300000 198.2000000 194.5600000 195.2000000 4133930
2019-08-08 00:00:00 196.9900000 197.8000000 195.8100000 196.9000000 2730710
2019-08-09 00:00:00 197.1600000 197.4700000 194.7400000 194.8300000 2358990
2019-08-12 00:00:00 195.9000000 196.6400000 193.7300000 195.3300000 2637120
2019-08-13 00:00:00 195.3500000 197.1500000 193.4500000 195.2000000 5591520
2019-08-14 00:00:00 195.4100000 195.7700000 191.0000000 191.2600000 3976600
2019-08-15 00:00:00 191.6100000 192.0800000 188.0400000 188.7100000 6111440
2019-08-16 00:00:00 189.4900000 189.9900000 186.5000000 188.0000000 5826260
2019-08-19 00:00:00 188.6800000 190.8000000 187.0200000 190.2900000 4280320
2019-08-20 00:00:00 190.3200000 191.0400000 188.4000000 189.6600000 4407260
2019-08-21 00:00:00 190.3800000 191.2800000 188.5600000 190.5000000 6057840
2019-08-22 00:00:00 189.9900000 192.8600000 189.2100000 192.5700000 3722990
2019-08-23 00:00:00 192.5000000 194.5200000 190.4900000 191.1000000 3245560
2019-08-26 00:00:00 188.9600000 192.3700000 188.4000000 191.1400000 3543890
2019-08-27 00:00:00 190.8600000 192.0000000 189.7200000 191.0000000 3639000
2019-08-28 00:00:00 191.5900000 192.7700000 190.8200000 192.4600000 2181210
2019-08-29 00:00:00 192.7400000 193.8900000 192.2100000 193.6000000 3128820
2019-08-30 00:00:00 194.0000000 196.0900000 193.8100000 194.8900000 6988240
2019-09-02 00:00:00 195.5000000 198.1900000 195.0200000 197.5300000 3488750
2019-09-03 00:00:00 197.5000000 197.5300000 195.2700000 196.4900000 4674190
2019-09-04 00:00:00 197.2900000 199.0900000 197.1200000 198.0000000 3589380
2019-09-05 00:00:00 199.5500000 201.2800000 199.3100000 200.5000000 4329060
2019-09-06 00:00:00 201.1000000 201.7600000 199.1300000 201.0000000 3857080
2019-09-09 00:00:00 201.1300000 202.3600000 199.2800000 199.8900000 2734970
2019-09-10 00:00:00 199.9900000 204.9900000 198.0300000 203.5500000 6135460
2019-09-11 00:00:00 204.1900000 207.4200000 203.6300000 206.8000000 8374960
2019-09-12 00:00:00 207.3900000 207.3900000 205.5400000 206.2000000 6116980
2019-09-13 00:00:00 206.1600000 206.9600000 204.8900000 205.6100000 2722720
2019-09-16 00:00:00 207.2000000 207.6800000 205.2200000 207.1000000 3093820
2019-09-17 00:00:00 206.8300000 208.1300000 205.9600000 206.6000000 2666160
2019-09-18 00:00:00 206.6000000 207.4000000 206.2000000 206.8100000 2164130
2019-09-19 00:00:00 206.8700000 207.8300000 205.5000000 207.0500000 2978690
2019-09-20 00:00:00 206.5100000 207.0600000 204.7600000 206.4200000 2828840
2019-09-23 00:00:00 206.3000000 206.3500000 202.1300000 203.4400000 3412120
2019-09-24 00:00:00 203.9300000 206.3000000 202.0600000 202.4300000 4118000
2019-09-25 00:00:00 202.0300000 203.2800000 200.5600000 203.0000000 3661580
2019-09-26 00:00:00 203.2400000 204.7100000 202.0200000 202.9000000 2629070
2019-09-27 00:00:00 203.3000000 203.4500000 201.1500000 201.2500000 2727440
2019-09-30 00:00:00 201.3500000 202.0000000 199.9000000 201.0000000 2890500
2019-10-01 00:00:00 201.1100000 202.3700000 200.1000000 201.4400000 2110680
2019-10-02 00:00:00 201.0600000 201.0600000 197.5500000 197.6200000 4442880
2019-10-03 00:00:00 197.5800000 199.7900000 197.5800000 199.2600000 3295180
2019-10-04 00:00:00 199.8500000 201.0300000 197.6100000 198.3100000 2834980
2019-10-07 00:00:00 198.5700000 200.7200000 197.8600000 200.3500000 3798430
2019-10-08 00:00:00 200.3800000 201.4200000 198.1200000 198.7900000 3306740
2019-10-09 00:00:00 199.1600000 201.2000000 198.7100000 200.4600000 2360010
2019-10-10 00:00:00 200.2600000 201.7000000 198.7200000 201.2200000 2781170
2019-10-11 00:00:00 202.0000000 203.1800000 201.9500000 202.7500000 2784070
2019-10-14 00:00:00 203.0000000 203.4700000 201.0100000 201.5000000 2610150
2019-10-15 00:00:00 201.5000000 202.8200000 200.1900000 201.7000000 3090730
2019-10-16 00:00:00 201.9000000 203.4000000 201.6700000 203.2900000 2810070
2019-10-17 00:00:00 203.4300000 205.1900000 202.7500000 205.0500000 4702760
2019-10-18 00:00:00 205.3200000 208.0000000 204.8000000 208.0000000 6130690
2019-10-21 00:00:00 207.7000000 209.4600000 206.3700000 207.6600000 3997120
2019-10-22 00:00:00 208.0000000 212.2000000 207.6000000 212.1400000 8973610
2019-10-23 00:00:00 211.8500000 213.8800000 210.5800000 213.5500000 7292280
2019-10-24 00:00:00 213.5500000 217.4400000 213.0300000 217.0000000 8156020
2019-10-25 00:00:00 217.2500000 217.3300000 212.7300000 215.0000000 5470150
2019-10-28 00:00:00 214.5700000 216.8900000 212.0200000 213.3000000 3769420
2019-10-29 00:00:00 213.3400000 215.8500000 212.5200000 215.4100000 3637260
2019-10-30 00:00:00 215.0000000 217.1900000 214.5100000 215.4000000 3494110
2019-10-31 00:00:00 216.0400000 217.8000000 212.0000000 212.5500000 5107160
2019-11-01 00:00:00 212.3000000 214.6500000 210.6100000 214.3800000 4687770
2019-11-05 00:00:00 217.4600000 217.6000000 215.0500000 216.5700000 4896160
2019-11-06 00:00:00 216.4900000 217.4900000 216.0000000 217.0000000 4257120
2019-11-07 00:00:00 216.8700000 218.7000000 216.3200000 218.3300000 6516650
2019-11-08 00:00:00 217.4500000 218.1900000 216.5000000 217.5000000 3524330
2019-11-11 00:00:00 216.8900000 218.8700000 216.6300000 217.7500000 2497310
2019-11-12 00:00:00 218.1500000 220.3200000 217.4600000 217.5300000 4381390
2019-11-13 00:00:00 217.2500000 217.3300000 214.5000000 215.0400000 4541400
2019-11-14 00:00:00 215.6000000 216.3000000 215.1400000 215.7900000 2860110
2019-11-15 00:00:00 216.0000000 216.8800000 215.0200000 216.4000000 3727600
2019-11-18 00:00:00 216.8200000 217.3500000 214.0500000 215.5500000 3262630
2019-11-19 00:00:00 215.1000000 216.6000000 214.5100000 215.1500000 3111450
2019-11-20 00:00:00 215.1500000 216.4900000 214.1400000 215.0000000 2751890
2019-11-21 00:00:00 214.5600000 215.9900000 213.7900000 214.9800000 2985390
2019-11-22 00:00:00 215.0000000 217.6600000 214.5000000 216.1600000 3106720
2019-11-25 00:00:00 216.4900000 218.2700000 215.9300000 216.6600000 2543620
2019-11-26 00:00:00 217.1100000 217.3200000 213.3000000 215.4000000 4284680
2019-11-27 00:00:00 215.4500000 215.7000000 212.9000000 213.2900000 3445580
2019-11-28 00:00:00 213.5700000 214.2800000 212.6600000 213.5400000 2342760
2019-11-29 00:00:00 213.5100000 213.5100000 211.3000000 212.5000000 2702870
2019-12-02 00:00:00 213.5000000 215.0000000 213.0000000 213.3500000 2493430
2019-12-03 00:00:00 213.0500000 214.0500000 211.5800000 211.7600000 3229860
2019-12-04 00:00:00 211.9900000 213.1400000 211.0700000 212.8900000 3588570
2019-12-05 00:00:00 212.8900000 213.1600000 210.5300000 211.2300000 4474850
2019-12-06 00:00:00 211.6300000 214.2000000 211.6300000 214.0000000 1838830
2019-12-09 00:00:00 214.6000000 216.1500000 213.5100000 215.5000000 2640010
2019-12-10 00:00:00 215.2100000 216.4700000 214.2600000 215.5200000 3533030
2019-12-11 00:00:00 216.2000000 217.2100000 215.5600000 216.6500000 3554930
2019-12-12 00:00:00 217.3200000 217.9700000 215.7500000 216.7800000 3325920
2019-12-13 00:00:00 217.4200000 218.8600000 216.7000000 217.0000000 4307550
2019-12-16 00:00:00 217.1400000 219.8000000 217.0000000 218.7000000 4508530
2019-12-17 00:00:00 219.4700000 220.0900000 218.6100000 219.2000000 3097290
2019-12-18 00:00:00 219.3400000 221.4500000 217.7500000 221.4500000 5501930
2019-12-19 00:00:00 221.9300000 223.4900000 220.2600000 221.0800000 5381500
2019-12-20 00:00:00 222.2200000 222.2200000 220.3100000 221.5700000 1889210
2019-12-23 00:00:00 222.0500000 224.1200000 221.7100000 223.2700000 3130630
2019-12-24 00:00:00 223.5400000 225.5900000 223.2600000 224.9900000 3152150
2019-12-25 00:00:00 225.4000000 226.2400000 223.4600000 225.9800000 1947260
2019-12-26 00:00:00 226.0000000 226.9900000 224.3200000 224.9300000 1784540
2019-12-27 00:00:00 225.5900000 226.9500000 225.3900000 226.4000000 2278340
2019-12-30 00:00:00 226.7500000 229.5700000 225.1000000 228.3000000 4548220
2020-01-03 00:00:00 229.6000000 230.0400000 226.2500000 226.4000000 4466440
2020-01-06 00:00:00 226.2000000 226.7300000 223.8600000 225.9500000 3011720
2020-01-08 00:00:00 226.2000000 230.8700000 225.2200000 230.3800000 5582050
2020-01-09 00:00:00 231.0100000 232.7000000 230.2400000 231.0000000 5734960
2020-01-10 00:00:00 231.0300000 232.4000000 230.0500000 232.0000000 3025720
2020-01-13 00:00:00 231.9900000 234.9500000 231.9900000 234.9500000 2742150
2020-01-14 00:00:00 235.0000000 236.4700000 230.1400000 232.2000000 5506940
2020-01-15 00:00:00 232.0000000 232.8000000 230.0200000 230.1600000 6237560
2020-01-16 00:00:00 231.0000000 233.0700000 230.6000000 230.9900000 3820910
2020-01-17 00:00:00 231.7300000 235.2100000 231.2000000 234.5700000 5896240
2020-01-20 00:00:00 235.1800000 238.7000000 234.5900000 238.5000000 5274470
2020-01-21 00:00:00 237.9600000 239.4300000 235.1100000 238.4000000 4502990
2020-01-22 00:00:00 239.5500000 241.2400000 235.6300000 236.5000000 5470170
2020-01-23 00:00:00 235.3000000 236.1700000 232.9700000 233.7700000 6375660
2020-01-24 00:00:00 235.0000000 236.2900000 233.7300000 234.6100000 3728700
2020-01-27 00:00:00 232.4000000 232.4000000 227.0000000 228.5100000 8095650
2020-01-28 00:00:00 229.6100000 230.4500000 226.0000000 229.8600000 4888160
2020-01-29 00:00:00 230.5500000 232.2300000 230.1500000 231.3900000 4032420
2020-01-30 00:00:00 230.4300000 230.4800000 228.2400000 229.6300000 3546030
2020-01-31 00:00:00 230.6100000 231.3000000 222.2300000 227.1000000 5431170
2020-02-03 00:00:00 224.8000000 226.9000000 224.5600000 225.6000000 5983660
2020-02-04 00:00:00 226.2700000 227.6400000 225.7700000 226.9000000 5544120
2020-02-05 00:00:00 227.1300000 231.6900000 225.6000000 229.4000000 6722520
2020-02-06 00:00:00 230.9900000 231.6500000 228.4500000 229.5400000 5867270
2020-02-07 00:00:00 230.4500000 231.0800000 226.5000000 231.0800000 5693040
2020-02-10 00:00:00 230.7000000 232.8500000 229.7100000 231.8000000 6973570
2020-02-11 00:00:00 232.6400000 243.4000000 232.6100000 237.0000000 14049910
2020-02-12 00:00:00 237.4000000 238.8000000 233.2500000 235.6000000 10424310
2020-02-13 00:00:00 235.0000000 237.0000000 233.7200000 236.3000000 4707210
2020-02-14 00:00:00 236.9600000 236.9900000 232.3300000 232.8700000 5259360
2020-02-17 00:00:00 233.5800000 234.0000000 230.4100000 231.4700000 4746560
2020-02-18 00:00:00 230.7100000 231.0500000 225.7500000 228.1400000 8906080
2020-02-19 00:00:00 229.0500000 229.8600000 227.1500000 229.5300000 5479640
2020-02-20 00:00:00 230.0000000 231.7000000 229.6000000 229.9000000 3864760
2020-02-21 00:00:00 229.0000000 231.3300000 228.1200000 230.9100000 3911240
2020-02-25 00:00:00 227.9500000 229.2700000 226.8000000 227.5000000 5090590
2020-02-26 00:00:00 227.0000000 229.3800000 225.2000000 229.0800000 7642510
2020-02-27 00:00:00 226.8000000 228.2700000 221.5000000 222.0000000 10881110
2020-02-28 00:00:00 217.3500000 221.0000000 210.0000000 215.1500000 17435390
2020-03-02 00:00:00 221.0100000 222.3400000 207.0900000 216.9600000 13063320
2020-03-03 00:00:00 220.0800000 223.5300000 218.1600000 222.4000000 7755980
2020-03-04 00:00:00 221.7900000 222.5000000 218.8300000 222.0000000 6426750
2020-03-05 00:00:00 223.3700000 224.2000000 218.6500000 220.0000000 5813720
2020-03-06 00:00:00 217.0100000 217.9900000 207.5100000 210.0100000 13401460
2020-03-10 00:00:00 189.0900000 203.6700000 177.0000000 193.1800000 32740440
2020-03-11 00:00:00 198.6100000 200.0000000 187.0300000 188.8000000 15835790
2020-03-12 00:00:00 180.9400000 181.5100000 169.0700000 171.3700000 19344260
2020-03-13 00:00:00 172.3000000 190.0000000 172.2400000 185.8500000 20524680
2020-03-16 00:00:00 182.8600000 183.1000000 168.0000000 177.0000000 24635960
2020-03-17 00:00:00 178.0800000 186.1500000 170.7500000 172.4600000 17056540
2020-03-18 00:00:00 170.8900000 172.7000000 160.3500000 162.0000000 21869750
2020-03-19 00:00:00 164.2400000 173.9500000 160.0000000 172.9500000 29574280
2020-03-20 00:00:00 177.6200000 186.8800000 177.6200000 180.9000000 20882540
2020-03-23 00:00:00 174.0800000 178.5300000 172.0000000 174.2000000 12858880
2020-03-24 00:00:00 178.7300000 183.2600000 178.5100000 181.1000000 10657750
2020-03-25 00:00:00 184.0200000 189.2300000 173.3600000 177.0100000 21354870
2020-03-26 00:00:00 176.8700000 180.4800000 174.3500000 179.1000000 10210320
2020-03-27 00:00:00 180.0000000 180.6700000 173.0000000 173.0000000 10854560
2020-03-30 00:00:00 169.5400000 173.9000000 167.4300000 173.7500000 13368470
2020-03-31 00:00:00 176.0000000 178.3000000 174.1300000 176.8300000 14507130
2020-04-01 00:00:00 172.0600000 175.9300000 172.0200000 174.1000000 13307250
2020-04-02 00:00:00 178.0500000 178.0500000 171.1700000 174.3400000 24532310
2020-04-03 00:00:00 174.4200000 175.8300000 173.0000000 175.5000000 12353520
2020-04-06 00:00:00 176.4800000 180.7900000 175.5500000 179.8800000 14949250
2020-04-07 00:00:00 182.0700000 187.4000000 181.3600000 183.7400000 18616080
2020-04-08 00:00:00 182.7800000 185.1700000 181.5400000 185.1700000 11858820
2020-04-09 00:00:00 186.7700000 188.2300000 184.4300000 186.6000000 14387500
2020-04-10 00:00:00 186.0000000 187.0000000 184.4600000 185.3400000 5310570
2020-04-13 00:00:00 185.8900000 185.9900000 180.5200000 181.4000000 8950560
2020-04-14 00:00:00 181.4000000 183.3000000 179.0000000 180.3600000 8071430
2020-04-15 00:00:00 179.0000000 179.5000000 171.0000000 172.0000000 15126540
2020-04-16 00:00:00 173.1900000 175.1600000 169.4000000 172.1600000 17503950
2020-04-17 00:00:00 175.0300000 175.0300000 165.5000000 174.1000000 11869230
2020-04-20 00:00:00 173.1500000 173.8000000 171.0000000 171.3700000 10158240
2020-04-21 00:00:00 169.2900000 169.4000000 166.4400000 167.6500000 19028750
2020-04-22 00:00:00 167.7300000 172.7500000 166.4000000 171.9000000 10444620
2020-04-23 00:00:00 173.1300000 173.6300000 171.2600000 172.6400000 7942090
2020-04-24 00:00:00 171.9800000 173.5000000 170.1600000 171.4600000 5586490
2020-04-27 00:00:00 172.5800000 173.1600000 171.7000000 172.4300000 4107940
2020-04-28 00:00:00 172.3800000 177.3400000 171.7800000 176.1200000 10493770
2020-04-29 00:00:00 177.0000000 177.8900000 176.3000000 177.5000000 7335870
2020-04-30 00:00:00 179.0000000 179.7800000 176.4500000 177.2000000 10121070
2020-05-04 00:00:00 176.5700000 177.1200000 174.5900000 176.3400000 4944790
2020-05-05 00:00:00 177.6100000 179.1800000 177.4000000 178.4900000 5642860
2020-05-06 00:00:00 179.0500000 181.4100000 178.5400000 181.0000000 8312110
2020-05-07 00:00:00 181.5800000 183.3300000 179.5800000 180.0200000 7941590
2020-05-08 00:00:00 180.2500000 180.8900000 178.2300000 179.7900000 7349970
2020-05-12 00:00:00 179.3400000 180.6000000 176.5700000 177.9000000 9951030
2020-05-13 00:00:00 176.9800000 176.9800000 174.0200000 174.6200000 8570340
2020-05-14 00:00:00 174.0000000 175.4200000 172.0000000 172.6300000 10163460
2020-05-15 00:00:00 174.4400000 174.9500000 172.2500000 172.2800000 7363830
2020-05-18 00:00:00 173.7200000 177.4100000 173.5400000 177.1400000 11091680
2020-05-19 00:00:00 178.0800000 180.1000000 173.3000000 174.5900000 24570850
2020-05-20 00:00:00 174.4100000 178.5000000 173.3000000 177.8800000 15205760
2020-05-21 00:00:00 178.4300000 179.6200000 176.2500000 176.7900000 10441390
2020-05-22 00:00:00 175.6200000 176.9400000 175.2200000 176.6600000 5389680
2020-05-25 00:00:00 176.8800000 177.6200000 174.9300000 176.8000000 8063290
2020-05-26 00:00:00 177.6100000 179.0000000 176.7900000 177.2200000 12110430
2020-05-27 00:00:00 177.3000000 179.8700000 176.4000000 178.8000000 13694270
2020-05-28 00:00:00 179.3000000 185.5000000 179.1100000 185.5000000 20657370
2020-05-29 00:00:00 184.5100000 184.7900000 180.7000000 181.6000000 12453340
2020-06-01 00:00:00 183.3000000 185.2300000 182.5100000 184.0000000 6679080
2020-06-02 00:00:00 184.6300000 193.5300000 184.2900000 192.5000000 16654080
2020-06-03 00:00:00 194.6400000 199.0000000 193.5100000 198.9900000 19504840
2020-06-04 00:00:00 198.4800000 199.3800000 192.0800000 193.1000000 12112090
2020-06-05 00:00:00 195.0000000 200.6500000 194.7700000 200.3000000 10591890
2020-06-08 00:00:00 201.4900000 202.6000000 198.7600000 200.5000000 10393100
2020-06-09 00:00:00 201.5000000 202.2400000 195.1200000 198.4500000 7954820
2020-06-10 00:00:00 198.7500000 198.9700000 195.4200000 195.8500000 5692680
2020-06-11 00:00:00 194.0000000 194.0200000 190.5600000 191.4000000 7673910
2020-06-15 00:00:00 188.7000000 191.3600000 186.5300000 191.0000000 6867720
2020-06-16 00:00:00 193.0300000 195.6000000 192.5800000 193.2000000 6478970
2020-06-17 00:00:00 194.3300000 194.8700000 191.2900000 191.2900000 5579430
2020-06-18 00:00:00 192.0000000 192.5200000 187.7100000 189.8000000 5770440
2020-06-19 00:00:00 190.7000000 192.5000000 190.1700000 191.0900000 5343300
2020-06-22 00:00:00 190.8100000 192.9700000 189.2000000 191.0100000 5311630
2020-06-23 00:00:00 191.0600000 193.0000000 190.2000000 190.5000000 6162690
2020-06-25 00:00:00 188.4900000 190.0000000 186.1000000 190.0000000 7405020
2020-06-26 00:00:00 190.5000000 190.6200000 186.7200000 187.6000000 6436340
2020-06-29 00:00:00 187.5000000 190.7000000 186.0200000 190.6000000 6132470
2020-06-30 00:00:00 190.7900000 191.1000000 187.7500000 188.7600000 6006760
2020-07-02 00:00:00 190.0000000 192.9000000 188.9900000 192.6000000 6385160
2020-07-03 00:00:00 193.0000000 194.4000000 191.9800000 193.4700000 5852550
2020-07-06 00:00:00 195.6500000 197.9800000 195.0000000 196.9100000 5962220
2020-07-07 00:00:00 196.7500000 196.7500000 192.1200000 193.2500000 7399870
2020-07-08 00:00:00 193.6900000 194.3600000 191.5700000 193.4800000 6691140
2020-07-09 00:00:00 193.4800000 194.3800000 191.3900000 192.4600000 6248350
2020-07-10 00:00:00 191.3800000 193.6800000 190.1000000 193.4900000 5600580
2020-07-13 00:00:00 194.0000000 195.3300000 190.8000000 190.8700000 6263370
2020-07-14 00:00:00 191.1100000 192.4000000 189.0200000 192.1700000 5073280
2020-07-15 00:00:00 192.5300000 193.8600000 191.2500000 193.2100000 4432050
2020-07-16 00:00:00 192.4400000 195.1900000 191.8500000 193.8600000 3133040
2020-07-17 00:00:00 194.1000000 195.4500000 193.4400000 195.1900000 4467360
2020-07-20 00:00:00 195.1000000 197.9000000 193.5200000 197.7400000 6690790
2020-07-21 00:00:00 197.9000000 200.7500000 197.9000000 198.3500000 8565570
2020-07-22 00:00:00 198.8800000 199.9700000 196.7500000 199.3600000 4687890
2020-07-23 00:00:00 199.8600000 200.8300000 197.5300000 198.4000000 4296110
2020-07-24 00:00:00 197.6000000 199.9500000 196.6700000 199.0000000 3876020
2020-07-27 00:00:00 199.9900000 201.6700000 198.7400000 201.2900000 5224020
2020-07-28 00:00:00 201.3600000 202.0100000 199.5900000 200.4700000 3776250
2020-07-29 00:00:00 200.5000000 203.0000000 200.1800000 202.8700000 5695890
2020-07-30 00:00:00 202.9500000 210.0100000 200.3800000 203.3300000 8837850
2020-07-31 00:00:00 203.8000000 205.9500000 203.1400000 205.4700000 8752510
2020-08-03 00:00:00 206.0300000 210.7700000 204.0000000 209.8200000 8328350
2020-08-04 00:00:00 210.4000000 211.6200000 208.6200000 210.4000000 5529830
2020-08-05 00:00:00 210.8400000 211.5000000 208.2100000 209.3500000 8866980
2020-08-06 00:00:00 209.0600000 210.1200000 208.0000000 209.4500000 4199850
2020-08-07 00:00:00 209.2000000 210.9200000 208.5200000 210.6000000 4787590
2020-08-10 00:00:00 211.0000000 211.9100000 209.2200000 210.6400000 4314330
2020-08-11 00:00:00 210.7500000 216.4000000 210.7500000 214.0600000 9403900
2020-08-12 00:00:00 214.5200000 220.6400000 214.5000000 220.5000000 12178490
2020-08-13 00:00:00 220.0700000 222.5700000 218.2300000 220.0100000 9460000
2020-08-14 00:00:00 220.2200000 220.5000000 217.2200000 219.2700000 7803060
2020-08-17 00:00:00 220.2500000 220.7100000 215.5000000 217.7900000 8775390
2020-08-18 00:00:00 217.6200000 218.4300000 215.4400000 216.3000000 7425010
2020-08-19 00:00:00 216.1000000 219.4300000 215.0900000 218.1500000 5078680
2020-08-20 00:00:00 217.6000000 217.9100000 213.7000000 215.5000000 10955550
2020-08-21 00:00:00 216.0300000 220.9000000 213.2000000 217.7100000 20855950
2020-08-24 00:00:00 218.9700000 219.7600000 217.6000000 218.9500000 7133370
2020-08-25 00:00:00 219.4200000 219.8000000 216.0000000 216.9900000 8297960
2020-08-26 00:00:00 216.8000000 217.6400000 214.8200000 217.4000000 8689390
2020-08-27 00:00:00 217.8400000 218.0800000 215.6600000 216.6000000 7077060
2020-08-28 00:00:00 217.1600000 217.1600000 215.0000000 215.5400000 5506320
2020-08-31 00:00:00 216.2000000 217.1100000 214.5700000 215.5000000 7453130
2020-09-01 00:00:00 216.2300000 217.3700000 215.6200000 217.1600000 4447840
2020-09-02 00:00:00 217.5900000 218.2000000 212.0500000 214.0000000 11987460
2020-09-03 00:00:00 214.0000000 215.4900000 209.7000000 210.4000000 11331950
2020-09-04 00:00:00 209.9700000 214.6000000 207.4000000 214.3500000 8635020
2020-09-07 00:00:00 213.7000000 216.1000000 212.6300000 213.9300000 7685170
2020-09-08 00:00:00 214.3000000 214.4700000 209.0300000 211.0400000 11310350
2020-09-09 00:00:00 210.7400000 211.9100000 210.0000000 211.1700000 6559820
2020-09-10 00:00:00 211.2800000 213.5200000 209.5000000 211.4000000 10393100
2020-09-11 00:00:00 212.8100000 215.1500000 210.9400000 214.3100000 6222700
2020-09-14 00:00:00 215.9300000 218.5000000 215.0800000 218.3000000 8409460
2020-09-15 00:00:00 218.3000000 221.9700000 218.0100000 221.8700000 9820980
2020-09-16 00:00:00 221.9300000 224.1000000 220.8100000 222.1100000 8108700
2020-09-17 00:00:00 220.9000000 222.2200000 220.0100000 221.8900000 7272720
2020-09-18 00:00:00 222.3000000 222.6900000 221.0100000 222.1400000 5554030
2020-09-21 00:00:00 221.7800000 222.3200000 216.5500000 219.2500000 10761450
2020-09-22 00:00:00 218.9700000 223.0000000 218.5500000 222.2400000 9508340
2020-09-23 00:00:00 222.1900000 223.3700000 220.5700000 221.8000000 10987020
2020-09-24 00:00:00 221.2100000 223.7000000 218.5200000 220.0000000 12259770
2020-09-25 00:00:00 220.7100000 221.7100000 219.0100000 220.9000000 10256980
2020-09-28 00:00:00 221.0000000 222.1100000 220.3300000 221.4700000 9675110
2020-09-29 00:00:00 221.8100000 221.9000000 218.1000000 219.9800000 13257110
2020-09-30 00:00:00 219.6600000 222.7000000 218.2000000 221.8000000 12895220
2020-10-01 00:00:00 222.0200000 222.5000000 219.3000000 220.0200000 19571370
2020-10-02 00:00:00 203.0000000 205.0000000 199.5000000 202.2500000 27490960
2020-10-05 00:00:00 203.0200000 205.5000000 201.0700000 202.6200000 10030850
2020-10-06 00:00:00 202.1400000 203.0300000 200.0500000 201.4900000 12817030
2020-10-07 00:00:00 202.0200000 202.6600000 199.9100000 201.1000000 6854740
2020-10-08 00:00:00 201.2100000 201.7600000 200.2200000 200.5000000 4779680
2020-10-09 00:00:00 200.0600000 201.3200000 197.5300000 198.7600000 10420930
2020-10-12 00:00:00 199.1100000 200.0800000 198.0000000 198.6000000 6217990
2020-10-13 00:00:00 198.6000000 198.8000000 195.0800000 195.4000000 8835230
2020-10-14 00:00:00 195.6200000 199.0000000 195.1000000 198.6200000 5829880
2020-10-15 00:00:00 198.7200000 198.7900000 194.0000000 195.2500000 6725690
2020-10-16 00:00:00 195.2800000 196.2100000 192.3000000 192.9900000 8064090
2020-10-19 00:00:00 193.4900000 194.4000000 192.5000000 193.0000000 5112620
2020-10-20 00:00:00 193.3000000 197.5000000 193.1000000 197.4300000 13808790
2020-10-21 00:00:00 197.7200000 199.9700000 195.9700000 197.5900000 9651330
2020-10-22 00:00:00 196.9600000 198.5300000 195.7800000 196.9700000 7795970
2020-10-23 00:00:00 196.7000000 200.7700000 196.6200000 200.3000000 11175750
2020-10-26 00:00:00 199.6700000 200.5000000 197.5500000 197.9800000 7936120
2020-10-27 00:00:00 197.9000000 199.2500000 195.8900000 196.7000000 4630260
2020-10-28 00:00:00 196.4300000 196.4900000 191.0100000 193.0400000 9070590
2020-10-29 00:00:00 193.7300000 196.5000000 191.5000000 195.0600000 6135570
2020-10-30 00:00:00 194.0300000 194.9200000 192.4900000 192.9100000 7180450
2020-11-02 00:00:00 192.6900000 196.8000000 189.2700000 196.2500000 9116860
2020-11-03 00:00:00 196.3200000 201.7600000 195.8200000 199.7800000 11274790
2020-11-05 00:00:00 203.5000000 209.5000000 202.0100000 205.0100000 13929570
2020-11-06 00:00:00 204.6500000 205.8000000 202.4300000 204.7900000 6891970
2020-11-09 00:00:00 206.1500000 215.4000000 206.1200000 212.3100000 21044300
2020-11-10 00:00:00 212.3100000 220.4000000 211.6000000 218.1900000 27290250
2020-11-11 00:00:00 219.2300000 224.2100000 219.2000000 221.8700000 30893010
2020-11-12 00:00:00 220.9000000 224.0200000 218.3000000 221.0000000 18382020
2020-11-13 00:00:00 221.0100000 222.7100000 219.0000000 221.0000000 10769880
2020-11-16 00:00:00 222.6300000 225.7700000 222.5600000 224.2200000 11505010
2020-11-17 00:00:00 224.2200000 226.0800000 221.5500000 223.0000000 9574110
2020-11-18 00:00:00 223.0300000 224.8700000 222.2400000 222.7000000 5593160
2020-11-19 00:00:00 222.9500000 222.9500000 219.0000000 220.8900000 6537360
2020-11-20 00:00:00 220.1200000 221.5000000 218.7600000 221.4900000 4705120
2020-11-23 00:00:00 222.5000000 224.4500000 219.7800000 221.7700000 6758800
2020-11-24 00:00:00 223.4700000 226.4000000 220.7000000 225.1800000 10008370
2020-11-25 00:00:00 225.9700000 230.1800000 224.6700000 229.9000000 13036690
2020-11-26 00:00:00 230.0000000 230.3800000 226.4300000 227.8600000 5813020
2020-11-27 00:00:00 228.2000000 230.5000000 226.8000000 229.9100000 4487710
2020-11-30 00:00:00 228.6300000 230.4500000 226.8100000 229.2500000 6181870
2020-12-01 00:00:00 229.5900000 235.2700000 229.1700000 235.1700000 13317900
2020-12-02 00:00:00 235.0100000 238.9900000 234.2000000 238.2500000 9138740
2020-12-03 00:00:00 238.5000000 240.3900000 236.4100000 238.5500000 6618010
2020-12-04 00:00:00 240.0000000 245.8900000 239.6700000 245.5000000 10168060
2020-12-07 00:00:00 244.2800000 249.7800000 243.5000000 248.6000000 10199620
2020-12-08 00:00:00 248.2200000 250.5700000 246.3700000 248.8400000 7152410
2020-12-09 00:00:00 249.3000000 252.0000000 249.0000000 249.4000000 8026160
2020-12-10 00:00:00 249.9300000 251.8000000 247.6600000 251.2900000 5749510
2020-12-11 00:00:00 251.9300000 253.8100000 249.9000000 250.9500000 7481550
2020-12-14 00:00:00 252.0000000 253.7000000 243.8000000 246.2600000 9772480
2020-12-15 00:00:00 245.8000000 248.7500000 242.7400000 245.3300000 8559050
2020-12-16 00:00:00 245.6000000 247.0000000 243.5500000 246.9700000 5806320
2020-12-17 00:00:00 248.0100000 252.3000000 248.0000000 249.0500000 9722560
2020-12-18 00:00:00 248.5900000 248.9800000 240.7000000 243.2500000 7670510
2020-12-21 00:00:00 238.4500000 238.8400000 230.5000000 233.6500000 12269290
2020-12-22 00:00:00 230.9400000 239.9900000 227.5000000 237.1200000 9457580
2020-12-23 00:00:00 236.8100000 242.8900000 235.2600000 242.0100000 5112310
2020-12-24 00:00:00 243.0000000 245.0000000 238.2200000 240.2600000 4992820
2020-12-25 00:00:00 240.3700000 241.8500000 239.5100000 241.0000000 1461290
2020-12-28 00:00:00 242.0000000 245.9900000 241.5000000 245.4400000 4239110
2020-12-29 00:00:00 246.0000000 247.5900000 242.7200000 243.8500000 4970960
2020-12-30 00:00:00 243.9700000 244.3800000 240.4100000 242.0600000 5041210
2021-01-04 00:00:00 242.0900000 248.6500000 242.0900000 245.3900000 5843870
2021-01-05 00:00:00 246.5500000 248.4700000 243.7000000 247.2600000 3970010
2021-01-06 00:00:00 247.4900000 247.8400000 245.0000000 246.2000000 4662270
2021-01-08 00:00:00 247.3000000 253.4700000 247.3000000 252.4900000 8079010
2021-01-11 00:00:00 250.4500000 259.9400000 249.0700000 256.9200000 11457390
2021-01-12 00:00:00 258.0800000 261.9800000 254.6000000 257.6900000 9637670
2021-01-13 00:00:00 258.4300000 259.6000000 251.0200000 252.9300000 7879450
2021-01-14 00:00:00 253.4500000 255.7700000 249.1600000 255.3500000 5631380
2021-01-15 00:00:00 254.0100000 257.3500000 248.3000000 250.3400000 8109000
2021-01-18 00:00:00 249.4800000 255.1000000 246.6000000 253.8000000 8158610
2021-01-19 00:00:00 255.3700000 256.2400000 251.1200000 252.3000000 5405660
2021-01-20 00:00:00 252.3500000 255.2000000 251.7600000 254.0000000 4093360
2021-01-21 00:00:00 254.9900000 255.4500000 248.5500000 248.8000000 6287270
2021-01-22 00:00:00 247.8000000 248.0000000 241.9000000 244.2000000 8831860
2021-01-25 00:00:00 246.5000000 248.5000000 241.6500000 244.6100000 6988030
2021-01-26 00:00:00 243.3500000 247.4300000 242.7200000 247.1000000 4595690
2021-01-27 00:00:00 247.3300000 250.6200000 243.5700000 243.9800000 6238590
2021-01-28 00:00:00 242.9700000 245.6300000 240.9000000 244.8500000 6316790
2021-01-29 00:00:00 243.9900000 244.0000000 237.3200000 237.7800000 7564770
2021-02-01 00:00:00 239.5200000 243.0800000 238.1000000 242.7900000 4084530
2021-02-02 00:00:00 243.2100000 245.6400000 241.9500000 242.0700000 5118390
2021-02-03 00:00:00 242.6000000 245.7900000 240.2500000 242.0400000 4230800
2021-02-04 00:00:00 241.4400000 247.3100000 241.4400000 247.1300000 5633780
2021-02-05 00:00:00 247.6600000 249.5000000 246.1700000 247.8600000 4512700
2021-02-08 00:00:00 248.9800000 251.3700000 248.5800000 250.8400000 4277980
2021-02-09 00:00:00 251.0200000 251.7600000 246.0700000 247.8900000 5273740
2021-02-10 00:00:00 248.0000000 250.5900000 243.5000000 245.1600000 5890980
2021-02-11 00:00:00 245.1500000 245.9600000 242.8300000 243.2900000 3364420
2021-02-12 00:00:00 243.2300000 245.7500000 238.5800000 245.3300000 6245470
2021-02-15 00:00:00 246.9900000 249.7700000 246.5500000 249.7500000 4500490
2021-02-16 00:00:00 250.2000000 250.6800000 247.7000000 248.6400000 3033120
2021-02-17 00:00:00 248.1800000 251.7000000 246.1100000 248.3900000 5004980
2021-02-18 00:00:00 248.8000000 250.0000000 245.8100000 247.0000000 5735580
2021-02-19 00:00:00 246.1400000 251.1100000 244.0000000 249.6400000 4751990
2021-02-20 00:00:00 249.8300000 249.9000000 247.7400000 249.1200000 719110
2021-02-22 00:00:00 248.5400000 252.0000000 247.3000000 251.4800000 3646970
2021-02-24 00:00:00 248.6200000 251.1700000 247.8500000 250.2600000 5306240
2021-02-25 00:00:00 250.4000000 253.4400000 249.2700000 249.5100000 6149540
2021-02-26 00:00:00 248.9000000 250.9500000 246.3500000 249.4000000 4832860
2021-03-01 00:00:00 250.8000000 252.3200000 249.7200000 250.1000000 5986530
2021-03-02 00:00:00 249.3600000 253.9000000 248.7200000 252.7500000 7012520
2021-03-03 00:00:00 255.4800000 256.2600000 251.8100000 252.3000000 5861120
2021-03-04 00:00:00 252.8900000 256.5100000 249.1400000 250.2400000 8779200
2021-03-05 00:00:00 251.9700000 253.6300000 249.0000000 252.7500000 6393000
2021-03-09 00:00:00 252.9900000 259.3000000 252.3900000 258.8600000 7852240
2021-03-10 00:00:00 259.0000000 260.7000000 256.6400000 258.0000000 6750020
2021-03-11 00:00:00 259.3500000 259.9500000 256.2700000 258.4700000 4735170
2021-03-12 00:00:00 258.3000000 260.9600000 257.2900000 260.3900000 3927270
2021-03-15 00:00:00 261.2800000 264.8600000 259.8000000 264.8600000 4331230
2021-03-16 00:00:00 265.0000000 265.8200000 261.1000000 263.3300000 4475530
2021-03-17 00:00:00 262.9600000 264.3000000 255.0500000 257.6500000 9039650
2021-03-18 00:00:00 258.6000000 260.2300000 254.8500000 255.7900000 6261610
2021-03-19 00:00:00 256.3400000 260.6900000 255.3000000 260.6200000 5881040
2021-03-22 00:00:00 259.5000000 264.7600000 258.8000000 263.8600000 6183160
2021-03-23 00:00:00 263.0000000 263.4400000 259.8100000 260.4000000 6888760
2021-03-24 00:00:00 260.2000000 265.3400000 260.1800000 263.7000000 6356870
2021-03-25 00:00:00 263.9000000 265.1700000 262.2300000 264.4700000 5301330
2021-03-26 00:00:00 265.3800000 269.4000000 265.3800000 269.2800000 7755490
2021-03-29 00:00:00 268.6000000 271.8000000 267.9000000 271.3800000 5636220
2021-03-30 00:00:00 271.4400000 273.2000000 270.0000000 271.9000000 4277280
2021-03-31 00:00:00 272.0000000 273.1000000 270.1700000 270.9300000 4315000
2021-04-01 00:00:00 271.0400000 272.7600000 268.2200000 270.5000000 4753620
2021-04-02 00:00:00 270.3200000 271.9800000 269.2900000 271.6100000 2582020
2021-04-05 00:00:00 271.5000000 271.7800000 268.7600000 270.2000000 4374850
2021-04-06 00:00:00 269.9600000 270.6700000 264.7500000 265.4000000 7971920
2021-04-07 00:00:00 265.4000000 267.0000000 261.7700000 266.8500000 7823730
2021-04-08 00:00:00 266.7700000 268.9700000 265.7100000 267.4100000 6885530
2021-04-09 00:00:00 267.6900000 267.6900000 264.9600000 266.1200000 5494470
2021-04-12 00:00:00 264.8000000 267.7900000 263.5000000 266.8500000 8306340
2021-04-13 00:00:00 267.7800000 270.9800000 266.3300000 270.6500000 7883480
2021-04-14 00:00:00 271.9600000 272.9700000 270.4800000 271.7600000 7449700
2021-04-15 00:00:00 267.8500000 270.0000000 266.0600000 269.8800000 9323550
2021-04-16 00:00:00 270.8700000 274.9800000 269.7300000 274.2900000 6269250
2021-04-19 00:00:00 275.0500000 275.1000000 272.1800000 273.7100000 5553600
2021-04-20 00:00:00 274.3000000 278.0000000 271.3700000 272.3900000 8821600
2021-04-21 00:00:00 272.5100000 275.1900000 272.4000000 274.9700000 5977020
2021-04-22 00:00:00 274.4000000 276.7500000 272.6200000 276.0800000 8334360
2021-04-23 00:00:00 276.3000000 279.8000000 276.0000000 279.7600000 7144580
2021-04-26 00:00:00 280.0100000 282.3000000 279.7700000 281.4000000 7598230
2021-04-27 00:00:00 282.0000000 285.7000000 281.7200000 283.9800000 7116630
2021-04-28 00:00:00 284.0500000 285.0500000 281.0300000 284.2300000 5008230
2021-04-29 00:00:00 286.1000000 286.8100000 281.8100000 283.4700000 7987530
2021-04-30 00:00:00 283.4500000 284.2900000 281.8500000 283.5000000 5145940
2021-05-04 00:00:00 285.0400000 288.9300000 284.7500000 288.5200000 7903020
2021-05-05 00:00:00 289.0000000 289.9500000 287.7300000 289.9000000 6060270
2021-05-06 00:00:00 289.9900000 296.3700000 289.4900000 295.9500000 12445470
2021-05-07 00:00:00 296.1000000 299.5000000 296.1000000 298.1300000 10058340
2021-05-10 00:00:00 298.4000000 299.3000000 295.2900000 299.2100000 12814300
2021-05-11 00:00:00 282.4900000 288.6700000 280.2400000 287.7000000 13109340
2021-05-12 00:00:00 287.8000000 289.4900000 280.0000000 280.5900000 9955600
2021-05-13 00:00:00 280.5500000 285.2300000 276.8600000 285.0000000 8309900
2021-05-14 00:00:00 285.2600000 286.4600000 281.0200000 282.2600000 4259460
2021-05-17 00:00:00 281.2600000 283.5000000 279.1400000 281.4200000 5285240
2021-05-18 00:00:00 282.7000000 283.6600000 281.4300000 282.3500000 3205030
2021-05-19 00:00:00 281.5000000 281.8800000 276.4600000 278.0900000 6641070
2021-05-20 00:00:00 278.5500000 279.7900000 275.4500000 278.7900000 4018380
2021-05-21 00:00:00 279.6000000 283.1500000 277.5000000 281.6600000 4929160
2021-05-24 00:00:00 282.8900000 284.2500000 280.4600000 281.4400000 3069830
2021-05-25 00:00:00 281.8000000 287.0000000 281.5900000 285.8600000 4149300
2021-05-26 00:00:00 286.2000000 288.4900000 284.9900000 286.2900000 4726540
2021-05-27 00:00:00 286.2900000 291.7800000 285.3000000 291.4400000 5751280
2021-05-28 00:00:00 291.5900000 293.2600000 288.7700000 290.3200000 5841620
2021-05-31 00:00:00 290.7200000 294.1500000 290.1400000 293.2800000 3839420
2021-06-01 00:00:00 294.5000000 295.5000000 292.9000000 294.3200000 4384930
2021-06-02 00:00:00 294.3200000 295.7100000 293.0100000 294.9900000 3783110
2021-06-03 00:00:00 295.3500000 296.2200000 291.1500000 293.0300000 4623320
2021-06-04 00:00:00 292.5000000 293.1500000 288.9900000 292.0800000 3482380
2021-06-07 00:00:00 292.0000000 295.4600000 290.5300000 294.7900000 3432750
2021-06-08 00:00:00 294.3200000 295.3000000 292.3200000 293.9900000 2796360
2021-06-09 00:00:00 294.6000000 294.7200000 292.2100000 293.9900000 2248060
2021-06-10 00:00:00 293.0200000 295.3900000 292.8000000 293.8500000 2769220
2021-06-11 00:00:00 294.3300000 294.3500000 292.0300000 292.2200000 2419880
2021-06-14 00:00:00 293.3200000 293.4700000 290.8400000 292.4800000 3032770
2021-06-15 00:00:00 293.2100000 293.7800000 291.3000000 291.3200000 2950300
2021-06-16 00:00:00 291.3300000 293.1000000 289.5200000 291.0000000 4395110
2021-06-17 00:00:00 290.0300000 292.8500000 289.8200000 290.9100000 4092140
2021-06-18 00:00:00 291.0000000 291.3600000 285.1100000 286.7000000 5125090
2021-06-21 00:00:00 285.8300000 286.7400000 283.5600000 286.6700000 4106120
2021-06-22 00:00:00 287.6300000 288.0500000 284.7500000 286.2700000 2050420
2021-06-23 00:00:00 287.2100000 289.2200000 285.5700000 286.7500000 2020810
2021-06-24 00:00:00 287.1300000 287.5500000 285.1500000 286.0100000 1599050
2021-06-25 00:00:00 286.3900000 287.6100000 285.6300000 287.2200000 1324720
2021-06-28 00:00:00 286.3100000 287.3400000 283.9400000 283.9400000 2323440
2021-06-29 00:00:00 283.1200000 283.7900000 278.7000000 281.9200000 4105730
2021-06-30 00:00:00 282.0100000 282.6200000 279.6100000 282.1600000 2309440
2021-07-01 00:00:00 281.8000000 282.8600000 280.0000000 281.0900000 2907750
2021-07-02 00:00:00 281.2700000 283.6000000 280.2000000 283.1700000 1909360
2021-07-05 00:00:00 283.2800000 283.5600000 281.0000000 282.5000000 1517850
2021-07-06 00:00:00 282.6200000 282.6200000 279.5100000 280.9100000 2539410
2021-07-07 00:00:00 280.6000000 282.8500000 280.2300000 281.5000000 2648420
2021-07-08 00:00:00 280.9000000 282.0000000 278.4500000 280.5000000 3357770
2021-07-09 00:00:00 280.7500000 281.7600000 279.4000000 281.0100000 2220430
2021-07-12 00:00:00 281.3300000 284.8400000 279.5300000 284.6100000 2769810
2021-07-13 00:00:00 285.0000000 285.4900000 280.1200000 281.8700000 2000230
2021-07-14 00:00:00 281.0000000 282.3600000 278.9800000 279.9000000 2574440
2021-07-15 00:00:00 278.9500000 281.3900000 277.8600000 280.0400000 3612040
2021-07-16 00:00:00 280.1600000 282.9000000 277.5500000 277.7800000 3133960
2021-07-19 00:00:00 277.0700000 277.0700000 270.4000000 272.1900000 6457930
2021-07-20 00:00:00 273.3600000 277.4900000 273.0000000 277.0200000 5970460
2021-07-21 00:00:00 276.9500000 278.5800000 274.7100000 276.0100000 3631920
2021-07-22 00:00:00 276.8000000 278.9000000 275.3500000 278.6000000 2432140
2021-07-23 00:00:00 278.6700000 280.2500000 276.5200000 278.3400000 2080140
2021-07-26 00:00:00 276.3400000 284.9700000 275.1200000 284.9500000 3215650
2021-07-27 00:00:00 285.0000000 285.4800000 281.4000000 281.6500000 2719130
2021-07-28 00:00:00 281.9800000 283.7000000 281.5100000 283.6900000 2636020
2021-07-29 00:00:00 284.2200000 285.8500000 283.1900000 284.9500000 2654860
2021-07-30 00:00:00 284.1800000 289.6700000 283.3800000 288.7000000 5177910
2021-08-02 00:00:00 290.2700000 290.7500000 285.4200000 286.5500000 4540890
2021-08-03 00:00:00 287.5500000 291.8000000 286.9200000 291.7600000 4229530
2021-08-04 00:00:00 292.2800000 293.4400000 290.2100000 290.8200000 2759390
2021-08-05 00:00:00 290.9900000 294.9000000 290.2400000 294.7500000 2767230
2021-08-06 00:00:00 294.7900000 297.9300000 294.0300000 296.3100000 4278220
2021-08-09 00:00:00 295.3000000 301.8400000 294.5800000 301.0800000 7115610
2021-08-10 00:00:00 301.8800000 305.3700000 301.3800000 304.9700000 4675620
2021-08-11 00:00:00 305.0300000 306.3400000 301.0900000 304.2300000 4479330
2021-08-12 00:00:00 304.9900000 304.9900000 302.3000000 303.3000000 1838200
2021-08-13 00:00:00 302.9000000 304.2500000 302.4000000 303.4800000 1638190
2021-08-16 00:00:00 302.8600000 304.7000000 302.0000000 304.2000000 1922720
2021-08-17 00:00:00 304.0000000 310.0000000 303.3700000 308.8700000 3963560
2021-08-18 00:00:00 309.8000000 312.5800000 307.8200000 310.1500000 4514470
2021-08-19 00:00:00 309.5000000 309.6800000 304.2000000 308.3000000 5761070
2021-08-20 00:00:00 309.0500000 309.5100000 303.2200000 303.7700000 3569260
2021-08-23 00:00:00 305.2800000 307.6400000 304.5100000 306.7600000 1865510
2021-08-24 00:00:00 307.3700000 308.0300000 302.2000000 303.7900000 2969140
2021-08-25 00:00:00 303.4900000 304.1900000 300.3000000 303.7000000 2479820
2021-08-26 00:00:00 303.0000000 304.2900000 301.6000000 304.1400000 564180
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment