Skip to content

Instantly share code, notes, and snippets.

@vladignatyev
Created August 29, 2021 14:43
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
Star You must be signed in to star a gist
Save vladignatyev/138c104931d0e1bfece2689a9e8be1fb to your computer and use it in GitHub Desktop.
SIBN OHLC Data
Date Open High Low Close Volume
2001-01-03 00:00:00 8.8000000 8.8000000 8.8000000 8.8000000 100
2001-01-04 00:00:00 8.8000000 8.8000000 8.8000000 8.8000000 100
2001-01-05 00:00:00 8.7000000 8.7000000 8.7000000 8.7000000 100
2001-01-10 00:00:00 8.1900000 8.2900000 8.1900000 8.2900000 200
2001-01-12 00:00:00 8.4700000 8.4700000 8.4700000 8.4700000 100
2001-01-15 00:00:00 8.4000000 8.4000000 8.4000000 8.4000000 29400
2001-01-16 00:00:00 8.3000000 8.3000000 8.3000000 8.3000000 29400
2001-01-17 00:00:00 8.3000000 8.4000000 8.3000000 8.4000000 26000
2001-01-18 00:00:00 8.5000000 8.5000000 8.3000000 8.4000000 15700
2001-01-19 00:00:00 8.5400000 8.5500000 8.5400000 8.5500000 32400
2001-01-23 00:00:00 8.4500000 8.5000000 8.4500000 8.5000000 49800
2001-01-24 00:00:00 8.6000000 8.6000000 8.6000000 8.6000000 45000
2001-01-25 00:00:00 9.4000000 9.4000000 8.7100000 8.8100000 55200
2001-01-26 00:00:00 8.9900000 9.1000000 8.9900000 9.1000000 84000
2001-01-29 00:00:00 8.7200000 8.7200000 8.7200000 8.7200000 10000
2001-01-30 00:00:00 8.9000000 8.9000000 8.8900000 8.8900000 200
2001-02-02 00:00:00 8.8000000 8.8000000 8.8000000 8.8000000 1000
2001-02-07 00:00:00 9.0000000 9.0000000 9.0000000 9.0000000 3500
2001-02-08 00:00:00 8.9900000 8.9900000 8.9900000 8.9900000 100
2001-02-09 00:00:00 8.9900000 8.9900000 8.7800000 8.7800000 3100
2001-02-12 00:00:00 9.0100000 9.4400000 8.9000000 9.4400000 102000
2001-02-13 00:00:00 9.7700000 10.1900000 9.7700000 10.1900000 15000
2001-02-14 00:00:00 10.1000000 10.1500000 10.0000000 10.0000000 5000
2001-02-15 00:00:00 10.4800000 10.5200000 10.4800000 10.5200000 5100
2001-02-16 00:00:00 10.5000000 10.5000000 10.5000000 10.5000000 3000
2001-02-20 00:00:00 9.7500000 9.7500000 9.7000000 9.7000000 4300
2001-02-22 00:00:00 9.0000000 9.0000000 9.0000000 9.0000000 500
2001-03-02 00:00:00 8.9500000 8.9500000 8.9500000 8.9500000 1900
2001-03-12 00:00:00 9.5500000 9.5500000 9.5500000 9.5500000 3000
2001-03-13 00:00:00 9.7000000 9.7000000 9.7000000 9.7000000 3000
2001-03-14 00:00:00 9.5500000 9.8000000 9.5500000 9.8000000 6000
2001-03-22 00:00:00 9.2000000 9.2000000 9.2000000 9.2000000 100
2001-03-23 00:00:00 9.5200000 9.5200000 9.5200000 9.5200000 2000
2001-03-26 00:00:00 9.8100000 9.8100000 9.8100000 9.8100000 100
2001-03-29 00:00:00 10.0000000 10.0000000 10.0000000 10.0000000 28600
2001-03-30 00:00:00 10.3000000 10.3000000 10.3000000 10.3000000 700
2001-04-06 00:00:00 10.1000000 10.1000000 10.0000000 10.1000000 22500
2001-04-10 00:00:00 10.0200000 10.4000000 10.0200000 10.4000000 20000
2001-04-17 00:00:00 10.4000000 10.4000000 10.4000000 10.4000000 5000
2001-04-28 00:00:00 9.8000000 9.8000000 9.8000000 9.8000000 10000
2001-05-03 00:00:00 9.7500000 9.7500000 9.7500000 9.7500000 7100
2001-05-04 00:00:00 10.5500000 10.5500000 10.5500000 10.5500000 100
2001-05-07 00:00:00 10.1400000 10.1400000 10.1400000 10.1400000 300
2001-05-08 00:00:00 11.0000000 11.0000000 11.0000000 11.0000000 1800
2001-05-10 00:00:00 11.0100000 11.6500000 11.0100000 11.6000000 113100
2001-05-11 00:00:00 11.4000000 11.4000000 11.4000000 11.4000000 100
2001-05-14 00:00:00 11.3100000 11.3100000 11.3100000 11.3100000 2300
2001-05-18 00:00:00 11.9000000 11.9000000 11.7100000 11.7100000 9200
2001-05-23 00:00:00 11.9000000 12.8000000 11.7000000 12.6900000 11800
2001-05-24 00:00:00 11.0000000 11.0000000 11.0000000 11.0000000 1000
2001-06-06 00:00:00 11.7000000 11.7500000 11.7000000 11.7500000 12500
2001-06-08 00:00:00 11.9500000 11.9500000 11.9500000 11.9500000 1000
2001-06-13 00:00:00 11.7500000 11.7500000 11.7500000 11.7500000 400
2001-06-15 00:00:00 11.5000000 11.5000000 11.5000000 11.5000000 100
2001-06-19 00:00:00 11.8900000 12.3000000 11.8900000 12.2700000 25100
2001-06-20 00:00:00 12.1000000 12.4400000 12.1000000 12.4000000 22600
2001-06-21 00:00:00 12.5600000 12.5700000 12.5600000 12.5700000 4000
2001-06-22 00:00:00 13.0000000 13.1000000 12.9500000 13.1000000 24800
2001-06-25 00:00:00 13.1000000 14.1000000 12.7000000 14.1000000 20600
2001-06-26 00:00:00 15.0000000 15.6500000 12.8000000 12.8000000 29300
2001-06-27 00:00:00 13.0100000 13.0100000 12.6100000 12.8600000 56700
2001-06-28 00:00:00 13.0000000 13.0000000 12.5400000 12.7500000 31900
2001-06-29 00:00:00 12.6500000 13.3000000 12.6500000 13.1500000 100200
2001-07-02 00:00:00 13.4900000 13.4900000 12.9000000 13.0500000 19100
2001-07-03 00:00:00 13.0000000 13.0000000 13.0000000 13.0000000 200
2001-07-04 00:00:00 12.9000000 12.9000000 12.8500000 12.8600000 5400
2001-07-05 00:00:00 13.0800000 13.0800000 13.0800000 13.0800000 10000
2001-07-09 00:00:00 12.0000000 12.2500000 12.0000000 12.2500000 24900
2001-07-10 00:00:00 12.1000000 12.5000000 12.0000000 12.2900000 5900
2001-07-11 00:00:00 12.0000000 12.0000000 11.2000000 11.2500000 34800
2001-07-12 00:00:00 11.3000000 14.0000000 11.3000000 12.6700000 188500
2001-07-16 00:00:00 12.0000000 12.0000000 12.0000000 12.0000000 300
2001-07-17 00:00:00 12.7800000 12.8000000 11.5000000 11.8000000 27300
2001-07-18 00:00:00 11.8000000 11.8000000 11.8000000 11.8000000 200
2001-07-19 00:00:00 11.8000000 11.9500000 11.5000000 11.9500000 1100
2001-07-20 00:00:00 11.8900000 12.5000000 11.8900000 12.2000000 32300
2001-07-23 00:00:00 12.7900000 12.8000000 12.5500000 12.5500000 46800
2001-07-24 00:00:00 12.7400000 12.7400000 12.3500000 12.5000000 79700
2001-07-25 00:00:00 12.1200000 12.5000000 12.1200000 12.3000000 22800
2001-07-26 00:00:00 12.5000000 12.5600000 12.5000000 12.5500000 58200
2001-07-27 00:00:00 12.2000000 12.2000000 12.2000000 12.2000000 1400
2001-07-30 00:00:00 12.0000000 12.5000000 12.0000000 12.5000000 2600
2001-07-31 00:00:00 12.3000000 12.3000000 12.3000000 12.3000000 9200
2001-08-01 00:00:00 13.5000000 13.5000000 11.8500000 11.9000000 3500
2001-08-02 00:00:00 12.6000000 12.8900000 12.3000000 12.3000000 19000
2001-08-03 00:00:00 12.1000000 12.5000000 12.1000000 12.5000000 17600
2001-08-06 00:00:00 11.9000000 12.2400000 11.8500000 12.2400000 23900
2001-08-07 00:00:00 12.0000000 12.0000000 12.0000000 12.0000000 2500
2001-08-08 00:00:00 12.0000000 12.0000000 11.7200000 11.8500000 6500
2001-08-09 00:00:00 11.7000000 12.3000000 11.5500000 11.6600000 23300
2001-08-10 00:00:00 11.9900000 12.1400000 11.5100000 11.6600000 40000
2001-08-13 00:00:00 11.9000000 11.9900000 11.5100000 11.7500000 70000
2001-08-15 00:00:00 12.1000000 12.1000000 12.0000000 12.0000000 3300
2001-08-16 00:00:00 12.0600000 12.0600000 12.0000000 12.0500000 12100
2001-08-17 00:00:00 12.6500000 13.7500000 12.2500000 12.3500000 206300
2001-08-21 00:00:00 12.8000000 12.9000000 12.4000000 12.4000000 9000
2001-08-22 00:00:00 12.5700000 13.4400000 12.5700000 13.4400000 27300
2001-08-23 00:00:00 13.5200000 13.6000000 13.1000000 13.5900000 96200
2001-08-24 00:00:00 13.7400000 15.5000000 13.7400000 15.3000000 185300
2001-08-27 00:00:00 16.0000000 16.7000000 15.6100000 16.1500000 105900
2001-08-28 00:00:00 16.5000000 17.9000000 16.5000000 17.0500000 108200
2001-08-29 00:00:00 17.9000000 18.0000000 16.0100000 16.3000000 139900
2001-08-30 00:00:00 15.9700000 16.0000000 14.8000000 15.6000000 122600
2001-08-31 00:00:00 14.6000000 16.2500000 14.6000000 16.2500000 52500
2001-09-03 00:00:00 16.4400000 18.3500000 16.4400000 18.2000000 184900
2001-09-04 00:00:00 18.5000000 19.3900000 18.5000000 18.8200000 171000
2001-09-05 00:00:00 18.1100000 18.7000000 18.0000000 18.4500000 82200
2001-09-06 00:00:00 18.6900000 19.1800000 18.6900000 19.0000000 126600
2001-09-07 00:00:00 19.1400000 19.2000000 17.4500000 17.5000000 117600
2001-09-10 00:00:00 17.5000000 17.7900000 17.0000000 17.5900000 54900
2001-09-11 00:00:00 17.8000000 17.9000000 17.5100000 17.5100000 19900
2001-09-12 00:00:00 16.0000000 17.5000000 15.0000000 16.3000000 122700
2001-09-13 00:00:00 16.0400000 17.0000000 16.0400000 17.0000000 40600
2001-09-14 00:00:00 17.3000000 17.3000000 15.6000000 15.8500000 123100
2001-09-17 00:00:00 15.5100000 16.3900000 15.4500000 16.3500000 194500
2001-09-18 00:00:00 16.5800000 17.3000000 16.0000000 17.2000000 137900
2001-09-19 00:00:00 17.3700000 18.1500000 17.3000000 17.8600000 104000
2001-09-20 00:00:00 17.8500000 17.9000000 16.5000000 17.2400000 59100
2001-09-21 00:00:00 16.5000000 16.9000000 15.5000000 16.1000000 225800
2001-09-24 00:00:00 16.2000000 16.7500000 15.3500000 15.7000000 107000
2001-09-25 00:00:00 15.1500000 15.3500000 14.3700000 14.5000000 126900
2001-09-26 00:00:00 14.9900000 15.0000000 14.1600000 14.4000000 173400
2001-09-27 00:00:00 14.3500000 15.3000000 14.3000000 14.6000000 196500
2001-09-28 00:00:00 15.0000000 15.1000000 14.5100000 14.9900000 143600
2001-10-01 00:00:00 15.0200000 15.2000000 14.4200000 14.8500000 155900
2001-10-02 00:00:00 14.4300000 14.8000000 14.4300000 14.8000000 800
2001-10-03 00:00:00 14.3000000 14.7700000 14.1100000 14.3500000 47600
2001-10-04 00:00:00 14.8500000 15.4000000 14.8100000 15.0100000 95600
2001-10-05 00:00:00 15.1000000 15.9400000 15.1000000 15.8500000 121300
2001-10-08 00:00:00 15.5000000 16.0000000 15.4000000 16.0000000 111200
2001-10-09 00:00:00 16.1000000 16.3800000 16.0000000 16.3800000 25400
2001-10-10 00:00:00 16.3500000 16.8900000 16.3500000 16.7000000 82100
2001-10-11 00:00:00 16.7000000 17.5500000 16.7000000 17.5500000 184400
2001-10-12 00:00:00 17.0100000 17.5000000 16.8000000 17.2400000 99800
2001-10-15 00:00:00 16.7100000 16.7100000 16.5500000 16.6800000 52800
2001-10-16 00:00:00 16.9900000 17.4500000 16.9900000 17.2800000 47100
2001-10-17 00:00:00 17.7500000 18.4000000 17.6200000 18.3500000 144400
2001-10-18 00:00:00 17.7000000 18.1100000 17.7000000 17.9600000 60700
2001-10-19 00:00:00 17.5000000 19.9900000 17.5000000 18.8500000 129700
2001-10-22 00:00:00 18.9000000 20.2400000 18.6600000 19.8600000 295500
2001-10-23 00:00:00 17.2000000 18.4000000 16.3500000 17.9900000 1071200
2001-10-24 00:00:00 17.9000000 18.1900000 17.6300000 17.6500000 274700
2001-10-25 00:00:00 17.8000000 18.7300000 17.8000000 18.5000000 367500
2001-10-26 00:00:00 18.6000000 19.7000000 18.6000000 19.0100000 402900
2001-10-29 00:00:00 18.3000000 19.5800000 18.3000000 19.2100000 391600
2001-10-30 00:00:00 18.9100000 21.7000000 18.9100000 21.3700000 563200
2001-10-31 00:00:00 21.7000000 22.5000000 21.3000000 21.5000000 561000
2001-11-01 00:00:00 21.3000000 21.7500000 20.5000000 21.1500000 302400
2001-11-02 00:00:00 21.0000000 21.1000000 20.1000000 20.4600000 148400
2001-11-05 00:00:00 19.5000000 19.7000000 18.8700000 19.6500000 369600
2001-11-06 00:00:00 19.6800000 19.6800000 18.8800000 19.1000000 192500
2001-11-08 00:00:00 19.0200000 20.1100000 18.9000000 20.0500000 233100
2001-11-09 00:00:00 20.4000000 20.9200000 19.7000000 20.2200000 355200
2001-11-12 00:00:00 20.5900000 21.5000000 19.8000000 19.8000000 434100
2001-11-13 00:00:00 20.7900000 21.6000000 20.6000000 21.4000000 701500
2001-11-14 00:00:00 22.0500000 22.2000000 20.4500000 20.5000000 476200
2001-11-15 00:00:00 20.4900000 20.5000000 19.3000000 19.3600000 335100
2001-11-16 00:00:00 18.7000000 19.8900000 18.7000000 19.5000000 175700
2001-11-19 00:00:00 19.8500000 19.9900000 19.1300000 19.3200000 90900
2001-11-20 00:00:00 19.9800000 19.9900000 19.1600000 19.2600000 247900
2001-11-21 00:00:00 19.4500000 19.7700000 18.8400000 19.0000000 189700
2001-11-22 00:00:00 19.0000000 19.9000000 19.0000000 19.8600000 170000
2001-11-23 00:00:00 19.8600000 20.0000000 19.1900000 19.5200000 174100
2001-11-26 00:00:00 19.8900000 19.9000000 19.2500000 19.4000000 129600
2001-11-27 00:00:00 19.5000000 19.5700000 19.2500000 19.2700000 57700
2001-11-28 00:00:00 19.2300000 19.5300000 19.0100000 19.5300000 75400
2001-11-29 00:00:00 19.3500000 19.7900000 19.2500000 19.5000000 93900
2001-11-30 00:00:00 19.3100000 19.7900000 19.2500000 19.4000000 332300
2001-12-03 00:00:00 19.5500000 19.5500000 19.2100000 19.2100000 24100
2001-12-04 00:00:00 19.5700000 19.7400000 19.5000000 19.7000000 124300
2001-12-05 00:00:00 19.5000000 20.2000000 19.4300000 19.7900000 344300
2001-12-06 00:00:00 19.9000000 20.0800000 19.8000000 19.9000000 242100
2001-12-07 00:00:00 19.8000000 19.9100000 19.6200000 19.9100000 27600
2001-12-10 00:00:00 20.0600000 20.4200000 20.0000000 20.1800000 174400
2001-12-11 00:00:00 20.1900000 20.1900000 19.8000000 19.8500000 194400
2001-12-13 00:00:00 19.7000000 19.9900000 19.1900000 19.2200000 156900
2001-12-14 00:00:00 19.3000000 19.4000000 19.1000000 19.2500000 37100
2001-12-17 00:00:00 19.4600000 19.5000000 19.2000000 19.4000000 273100
2001-12-18 00:00:00 19.4000000 19.5300000 19.2300000 19.3000000 121800
2001-12-19 00:00:00 19.3600000 19.8000000 19.3600000 19.4700000 254600
2001-12-20 00:00:00 19.5000000 19.8500000 19.4000000 19.7500000 336800
2001-12-21 00:00:00 19.6000000 20.3900000 19.6000000 20.3900000 643400
2001-12-24 00:00:00 20.1500000 21.0500000 20.0300000 20.9000000 795700
2001-12-25 00:00:00 20.9500000 21.3000000 20.8100000 20.9300000 279000
2001-12-26 00:00:00 21.0100000 21.1800000 20.8700000 21.0700000 39800
2001-12-27 00:00:00 21.4900000 21.9500000 21.1500000 21.8100000 623500
2001-12-28 00:00:00 21.9300000 22.1900000 21.7000000 21.9300000 325300
2001-12-29 00:00:00 22.0000000 22.0000000 21.7100000 21.7700000 43000
2002-01-03 00:00:00 21.9900000 22.3700000 21.9900000 22.3600000 219100
2002-01-04 00:00:00 22.4400000 23.4500000 22.2000000 23.1500000 611300
2002-01-08 00:00:00 23.6000000 25.5000000 23.2600000 25.2000000 753200
2002-01-09 00:00:00 24.9000000 26.7300000 24.2500000 25.8800000 508100
2002-01-10 00:00:00 25.8000000 26.2900000 25.7600000 25.9000000 554100
2002-01-11 00:00:00 26.0000000 27.1300000 26.0000000 26.8800000 328000
2002-01-14 00:00:00 26.6000000 26.6000000 25.0000000 25.3900000 286300
2002-01-15 00:00:00 25.0200000 25.7400000 24.9000000 25.7000000 246900
2002-01-16 00:00:00 25.7000000 26.5000000 25.2000000 25.4900000 376900
2002-01-17 00:00:00 25.7000000 26.2000000 25.3000000 26.1000000 120700
2002-01-18 00:00:00 26.2000000 26.7200000 25.6700000 26.1000000 360300
2002-01-21 00:00:00 26.6000000 27.1900000 26.1800000 26.9000000 127100
2002-01-22 00:00:00 26.6500000 27.5000000 26.6200000 27.4000000 259000
2002-01-23 00:00:00 27.3900000 27.3900000 26.6000000 26.7000000 162900
2002-01-24 00:00:00 26.8000000 26.8000000 25.2200000 25.8000000 337200
2002-01-25 00:00:00 25.5000000 25.8400000 25.0000000 25.4000000 259900
2002-01-28 00:00:00 25.6600000 26.3000000 25.5000000 26.3000000 168300
2002-01-29 00:00:00 26.5000000 27.4500000 26.4000000 27.1000000 194700
2002-01-30 00:00:00 26.9000000 26.9000000 25.9000000 26.0900000 363600
2002-01-31 00:00:00 26.3900000 26.7000000 26.3900000 26.6300000 69300
2002-02-01 00:00:00 26.9800000 27.0000000 26.4000000 26.6500000 414100
2002-02-04 00:00:00 26.4000000 26.6400000 26.2000000 26.2000000 42600
2002-02-05 00:00:00 26.5000000 26.7700000 26.4000000 26.6100000 23100
2002-02-06 00:00:00 26.6800000 27.3000000 26.6800000 27.0500000 155000
2002-02-07 00:00:00 27.1000000 28.1000000 27.1000000 27.6000000 218200
2002-02-08 00:00:00 27.9000000 28.9400000 27.9000000 28.9400000 235600
2002-02-11 00:00:00 29.4500000 29.5000000 29.0100000 29.3100000 94200
2002-02-12 00:00:00 29.5000000 33.0000000 29.5000000 31.4900000 567700
2002-02-13 00:00:00 31.4000000 31.9700000 30.0000000 30.6900000 244000
2002-02-14 00:00:00 29.9000000 34.9500000 29.7100000 31.6100000 299800
2002-02-15 00:00:00 31.9900000 33.8700000 31.6100000 32.1000000 410100
2002-02-18 00:00:00 32.1900000 33.1000000 31.7000000 32.9000000 286400
2002-02-19 00:00:00 32.9800000 33.3000000 32.2000000 32.4000000 301300
2002-02-20 00:00:00 32.0400000 32.5400000 30.8000000 31.3900000 280500
2002-02-21 00:00:00 31.9000000 33.0000000 31.5100000 32.9500000 500800
2002-02-22 00:00:00 32.9800000 34.4000000 32.5000000 34.3500000 534700
2002-02-26 00:00:00 35.0900000 37.1000000 35.0000000 36.3900000 630200
2002-02-27 00:00:00 36.3700000 36.9800000 35.3100000 36.3000000 356300
2002-02-28 00:00:00 36.3300000 36.4000000 34.0000000 35.7400000 206900
2002-03-01 00:00:00 35.8000000 39.5000000 35.8000000 39.4200000 677800
2002-03-04 00:00:00 40.3000000 50.0000000 40.0000000 45.8000000 860500
2002-03-05 00:00:00 46.9000000 46.9800000 43.0000000 44.3900000 663200
2002-03-06 00:00:00 44.0000000 44.0000000 40.7000000 41.0000000 788000
2002-03-07 00:00:00 42.0000000 45.4900000 42.0000000 44.8000000 874800
2002-03-11 00:00:00 45.5000000 46.1900000 43.4000000 43.6900000 429800
2002-03-12 00:00:00 43.9100000 44.3000000 42.0000000 42.6900000 391500
2002-03-13 00:00:00 42.9500000 45.4000000 42.9500000 44.9000000 513700
2002-03-14 00:00:00 45.0000000 49.9000000 45.0000000 49.0000000 961900
2002-03-15 00:00:00 51.9000000 53.8900000 50.2500000 53.6500000 886300
2002-03-18 00:00:00 55.0000000 59.0000000 54.5000000 55.2000000 687000
2002-03-19 00:00:00 54.7100000 56.1800000 52.1000000 55.1500000 543500
2002-03-20 00:00:00 54.0000000 55.3900000 53.5000000 53.9800000 244300
2002-03-21 00:00:00 52.5000000 54.1000000 52.5000000 53.6000000 354700
2002-03-22 00:00:00 54.5800000 54.7700000 53.3400000 53.3900000 243700
2002-03-25 00:00:00 53.3000000 53.9400000 49.0000000 49.9900000 400900
2002-03-26 00:00:00 49.1000000 49.1000000 47.0000000 48.2000000 631700
2002-03-27 00:00:00 48.9000000 50.1000000 48.1500000 50.1000000 383400
2002-03-28 00:00:00 51.0000000 52.9800000 50.5500000 52.6000000 523600
2002-03-29 00:00:00 52.5000000 54.2000000 51.7000000 53.0000000 462500
2002-04-01 00:00:00 53.9200000 54.1200000 52.1500000 52.4500000 134100
2002-04-02 00:00:00 52.5500000 52.6800000 50.3000000 50.5000000 184700
2002-04-03 00:00:00 51.0500000 51.5000000 49.2500000 50.8000000 288100
2002-04-04 00:00:00 50.9500000 51.2500000 49.7500000 50.5000000 145200
2002-04-05 00:00:00 50.4000000 51.0000000 49.8100000 49.9000000 157100
2002-04-08 00:00:00 50.5000000 50.5000000 48.5100000 50.0300000 225500
2002-04-09 00:00:00 50.0100000 52.9600000 50.0100000 52.6200000 782300
2002-04-10 00:00:00 52.2000000 54.4700000 51.8500000 54.2500000 514700
2002-04-11 00:00:00 54.5000000 55.3000000 52.3700000 53.0000000 357600
2002-04-12 00:00:00 52.5000000 53.4500000 50.9000000 51.0000000 152200
2002-04-15 00:00:00 51.6000000 53.3400000 51.6000000 53.2000000 350600
2002-04-16 00:00:00 53.5000000 56.0000000 53.5000000 54.1000000 667100
2002-04-17 00:00:00 54.9900000 55.7500000 54.5000000 55.6400000 354500
2002-04-18 00:00:00 55.6000000 59.8000000 55.6000000 58.3000000 1040500
2002-04-19 00:00:00 58.7000000 61.2000000 57.0000000 58.4900000 530900
2002-04-22 00:00:00 58.0100000 58.9000000 56.1600000 56.5000000 197200
2002-04-23 00:00:00 56.1000000 57.5000000 55.6000000 56.9000000 377200
2002-04-24 00:00:00 56.9000000 57.3000000 56.5000000 56.9200000 144500
2002-04-25 00:00:00 57.4000000 57.5000000 56.0000000 56.0200000 238800
2002-04-26 00:00:00 56.5000000 57.8900000 56.0500000 57.6500000 249400
2002-04-27 00:00:00 57.7500000 58.1400000 57.2000000 58.1400000 140200
2002-04-29 00:00:00 58.3500000 58.5000000 57.4100000 57.4100000 286200
2002-04-30 00:00:00 57.8000000 57.8000000 56.1200000 56.6300000 128400
2002-05-06 00:00:00 57.9900000 58.0000000 57.2500000 57.7400000 234200
2002-05-07 00:00:00 57.6700000 57.6700000 55.0000000 55.3900000 101700
2002-05-08 00:00:00 56.3000000 57.6800000 56.0000000 56.9900000 197600
2002-05-13 00:00:00 57.1500000 59.2000000 56.8500000 59.2000000 299700
2002-05-14 00:00:00 59.8500000 62.4500000 59.8500000 62.0000000 563700
2002-05-15 00:00:00 63.0000000 63.0000000 61.2500000 61.7000000 439000
2002-05-16 00:00:00 61.5000000 62.5000000 61.2000000 62.4000000 94200
2002-05-17 00:00:00 62.4000000 64.0000000 62.2000000 63.7000000 289700
2002-05-18 00:00:00 64.0000000 64.2000000 63.2700000 63.6100000 101000
2002-05-20 00:00:00 63.9900000 65.9000000 63.8000000 64.7500000 182600
2002-05-21 00:00:00 65.0000000 70.0000000 65.0000000 67.0000000 528900
2002-05-22 00:00:00 67.0000000 68.5000000 65.0000000 65.6000000 325500
2002-05-23 00:00:00 66.7000000 67.3400000 62.5000000 62.7500000 279100
2002-05-24 00:00:00 64.9000000 64.9000000 58.7000000 60.8000000 521600
2002-05-27 00:00:00 60.0000000 62.0000000 59.4000000 59.5000000 225900
2002-05-28 00:00:00 60.4500000 60.6000000 55.3000000 56.2500000 274600
2002-05-29 00:00:00 56.2800000 56.8200000 52.0000000 53.6900000 349200
2002-05-30 00:00:00 58.8500000 58.8500000 52.5200000 53.6000000 442800
2002-05-31 00:00:00 53.3000000 58.5000000 52.7000000 58.5000000 284400
2002-06-03 00:00:00 58.0000000 58.4600000 54.0200000 56.7100000 106600
2002-06-04 00:00:00 54.3700000 56.4900000 54.0100000 54.9900000 190100
2002-06-05 00:00:00 55.9500000 56.5000000 54.0000000 55.3800000 209500
2002-06-06 00:00:00 55.2000000 57.2000000 55.2000000 56.8100000 283900
2002-06-07 00:00:00 56.7100000 57.0000000 55.0000000 55.9000000 195800
2002-06-10 00:00:00 55.1100000 56.9000000 55.1100000 55.8900000 173900
2002-06-11 00:00:00 55.4000000 56.1500000 55.4000000 56.1500000 313500
2002-06-13 00:00:00 55.8900000 55.9100000 53.3500000 54.0000000 223400
2002-06-14 00:00:00 54.0000000 54.0000000 51.0000000 51.1000000 233800
2002-06-17 00:00:00 52.0000000 52.0000000 50.7200000 51.9000000 94100
2002-06-18 00:00:00 52.0000000 52.0000000 50.5000000 50.9000000 315600
2002-06-19 00:00:00 50.9900000 51.0000000 49.5000000 50.0000000 142000
2002-06-20 00:00:00 49.9000000 50.4000000 49.5000000 50.1400000 208600
2002-06-21 00:00:00 49.0000000 52.0000000 46.0000000 51.0500000 346100
2002-06-24 00:00:00 50.5000000 52.7000000 50.0000000 52.5000000 148300
2002-06-25 00:00:00 52.9900000 54.3000000 51.6000000 52.9100000 255300
2002-06-26 00:00:00 49.0200000 51.9800000 48.6000000 51.3000000 144500
2002-06-27 00:00:00 52.5000000 56.5000000 52.0100000 56.4800000 427000
2002-06-28 00:00:00 57.0000000 57.3500000 55.5000000 56.6500000 194200
2002-07-01 00:00:00 56.9900000 61.4500000 56.0000000 60.2000000 344600
2002-07-02 00:00:00 60.0000000 60.6000000 57.3500000 57.8000000 390300
2002-07-03 00:00:00 57.0200000 61.9000000 56.0000000 61.6900000 641400
2002-07-04 00:00:00 61.6000000 63.1500000 61.2000000 62.0000000 317300
2002-07-05 00:00:00 62.4000000 65.5700000 62.3500000 65.3000000 335300
2002-07-08 00:00:00 67.0000000 67.7000000 64.7000000 65.8000000 799500
2002-07-09 00:00:00 66.3900000 67.2000000 65.4000000 67.2000000 479400
2002-07-10 00:00:00 66.2000000 68.8000000 66.0000000 68.6000000 228100
2002-07-11 00:00:00 67.5000000 67.8500000 65.3000000 66.6000000 394000
2002-07-12 00:00:00 67.2000000 67.6000000 66.0000000 66.7000000 233900
2002-07-15 00:00:00 66.7100000 68.0000000 65.1000000 67.1900000 165400
2002-07-16 00:00:00 66.9000000 67.6000000 64.4100000 65.9000000 173700
2002-07-17 00:00:00 64.6100000 67.5100000 64.6100000 67.4000000 68400
2002-07-18 00:00:00 67.8000000 68.0000000 66.5200000 67.6000000 32400
2002-07-19 00:00:00 67.0000000 67.0000000 63.9000000 65.1300000 254400
2002-07-22 00:00:00 61.0100000 63.0000000 60.0100000 61.7800000 145100
2002-07-23 00:00:00 60.2000000 61.9800000 60.1500000 60.7000000 53400
2002-07-24 00:00:00 60.0000000 61.0000000 53.1500000 55.0000000 369500
2002-07-25 00:00:00 58.0000000 58.8000000 52.0000000 55.0000000 361900
2002-07-26 00:00:00 53.2300000 55.2000000 53.0000000 54.9000000 133900
2002-07-29 00:00:00 55.0900000 59.8700000 55.0900000 58.6900000 136800
2002-07-30 00:00:00 61.0000000 61.0000000 56.1500000 57.8000000 133600
2002-07-31 00:00:00 57.0000000 58.0000000 55.1500000 56.2400000 140600
2002-08-01 00:00:00 56.2500000 57.9900000 56.0000000 56.5700000 174200
2002-08-02 00:00:00 57.2000000 57.3700000 55.3000000 57.2500000 29200
2002-08-05 00:00:00 57.4700000 57.4700000 53.0000000 53.8000000 128000
2002-08-06 00:00:00 53.5000000 55.8900000 51.9900000 55.8900000 76400
2002-08-07 00:00:00 57.4900000 57.4900000 54.6300000 56.7000000 79000
2002-08-08 00:00:00 56.9700000 57.7000000 56.0000000 56.7000000 71900
2002-08-09 00:00:00 57.3000000 57.5000000 56.2400000 56.7000000 29900
2002-08-12 00:00:00 56.8800000 57.4700000 56.5000000 57.4700000 46600
2002-08-13 00:00:00 57.9500000 58.4500000 57.0000000 58.3900000 69800
2002-08-14 00:00:00 57.8900000 60.0300000 57.1500000 60.0000000 235500
2002-08-15 00:00:00 61.9500000 61.9500000 60.2500000 61.7800000 114900
2002-08-16 00:00:00 60.5000000 61.7900000 60.0000000 61.3800000 35500
2002-08-19 00:00:00 61.3800000 64.0000000 61.0400000 64.0000000 135300
2002-08-20 00:00:00 64.8000000 65.5000000 62.5100000 62.6000000 207000
2002-08-21 00:00:00 63.4500000 64.4300000 63.1500000 63.9000000 64700
2002-08-22 00:00:00 64.4700000 65.0000000 63.5900000 64.4900000 109400
2002-08-23 00:00:00 64.0100000 64.1500000 62.3000000 63.3800000 56100
2002-08-26 00:00:00 62.9000000 63.3000000 62.2000000 62.5900000 32500
2002-08-27 00:00:00 63.4000000 64.7000000 62.2000000 64.7000000 139500
2002-08-28 00:00:00 64.7000000 64.7000000 62.0000000 62.3000000 90500
2002-08-29 00:00:00 62.0000000 62.9900000 58.8800000 60.4700000 86800
2002-08-30 00:00:00 57.5700000 60.9900000 57.5700000 60.4000000 53200
2002-09-02 00:00:00 59.0000000 60.7000000 57.7500000 58.2000000 60100
2002-09-03 00:00:00 57.2200000 58.0000000 56.1000000 57.2500000 284300
2002-09-04 00:00:00 56.0000000 58.0000000 55.5500000 58.0000000 97400
2002-09-05 00:00:00 58.0200000 58.5000000 57.6000000 58.2900000 81100
2002-09-06 00:00:00 58.1000000 60.9500000 58.1000000 60.9000000 99900
2002-09-09 00:00:00 60.5000000 61.6000000 59.1700000 59.4000000 113600
2002-09-10 00:00:00 59.9500000 60.9700000 59.5300000 60.3000000 140500
2002-09-11 00:00:00 60.5000000 60.7000000 59.9700000 60.6200000 101700
2002-09-12 00:00:00 60.3900000 60.4000000 59.0700000 59.5000000 102000
2002-09-13 00:00:00 59.5000000 59.5000000 57.5000000 57.8300000 66000
2002-09-16 00:00:00 58.6000000 59.0000000 57.7000000 57.9200000 17800
2002-09-17 00:00:00 58.5000000 59.5200000 58.5000000 58.5000000 91700
2002-09-18 00:00:00 57.7000000 58.0100000 57.1000000 57.6000000 43800
2002-09-19 00:00:00 58.5000000 59.0000000 56.5000000 57.2500000 81000
2002-09-20 00:00:00 57.0700000 59.5900000 57.0000000 59.0000000 39100
2002-09-23 00:00:00 59.0000000 60.1000000 59.0000000 59.0000000 35800
2002-09-24 00:00:00 59.0000000 60.9800000 58.7000000 60.9800000 71000
2002-09-25 00:00:00 60.8600000 61.8900000 60.0000000 61.5000000 105000
2002-09-26 00:00:00 60.9900000 62.6700000 60.7500000 62.0000000 41300
2002-09-27 00:00:00 61.5500000 61.9000000 61.1000000 61.1500000 13300
2002-09-30 00:00:00 61.0100000 61.2000000 58.5000000 60.0000000 55800
2002-10-01 00:00:00 60.5000000 61.0000000 59.5500000 60.5000000 34600
2002-10-02 00:00:00 60.5100000 62.5000000 60.5100000 61.7000000 75600
2002-10-03 00:00:00 61.0000000 63.9000000 61.0000000 63.9000000 118400
2002-10-04 00:00:00 63.9000000 65.9000000 63.5000000 64.5100000 155800
2002-10-07 00:00:00 63.5000000 67.4900000 60.1000000 65.5200000 243000
2002-10-08 00:00:00 65.5000000 66.7000000 64.2500000 65.9500000 65700
2002-10-09 00:00:00 66.6600000 67.0000000 63.3600000 63.5500000 105000
2002-10-10 00:00:00 62.8000000 63.8500000 61.5600000 62.5000000 126500
2002-10-11 00:00:00 63.3500000 63.3500000 62.3100000 62.3100000 51000
2002-10-14 00:00:00 63.0000000 63.0000000 61.8000000 62.0000000 18900
2002-10-15 00:00:00 62.9800000 65.5000000 62.9800000 65.0000000 166700
2002-10-16 00:00:00 65.9700000 66.4000000 64.3200000 64.3200000 88800
2002-10-17 00:00:00 64.4000000 66.0000000 64.2000000 65.6600000 78700
2002-10-18 00:00:00 65.9900000 66.0000000 64.5000000 65.2900000 45800
2002-10-21 00:00:00 65.0200000 67.0000000 65.0000000 67.0000000 68700
2002-10-22 00:00:00 66.5000000 66.6000000 63.9900000 64.5000000 144200
2002-10-23 00:00:00 64.3000000 65.1000000 63.4500000 63.8000000 88500
2002-10-24 00:00:00 63.4500000 63.5000000 61.2200000 61.6800000 180700
2002-10-25 00:00:00 62.0000000 62.6000000 61.3700000 62.4800000 114200
2002-10-28 00:00:00 63.4500000 63.7500000 62.0600000 63.0100000 234500
2002-10-29 00:00:00 63.2000000 64.0000000 62.9100000 63.5100000 148100
2002-10-30 00:00:00 63.9000000 63.9100000 62.2100000 63.6000000 125700
2002-10-31 00:00:00 63.2100000 63.6800000 61.9500000 62.2500000 147800
2002-11-01 00:00:00 62.2000000 62.2000000 59.8100000 60.4000000 309000
2002-11-04 00:00:00 60.0000000 61.9000000 59.5000000 60.2500000 171600
2002-11-05 00:00:00 60.0000000 60.3000000 57.7100000 58.1500000 161700
2002-11-06 00:00:00 58.1000000 58.2700000 56.6600000 57.2000000 113600
2002-11-10 00:00:00 57.0000000 57.0000000 56.2500000 56.5000000 97400
2002-11-11 00:00:00 56.8000000 58.0800000 56.0000000 57.9800000 312200
2002-11-12 00:00:00 58.3000000 58.5400000 57.7000000 58.0000000 358400
2002-11-13 00:00:00 58.0800000 58.3700000 57.0100000 57.4800000 215000
2002-11-14 00:00:00 56.9100000 57.4900000 56.0400000 56.5900000 430600
2002-11-15 00:00:00 56.9800000 57.7900000 56.8200000 57.2100000 178600
2002-11-18 00:00:00 57.8000000 58.8600000 56.2300000 57.6000000 221900
2002-11-19 00:00:00 57.6500000 59.3400000 57.2000000 58.9500000 283600
2002-11-20 00:00:00 58.8500000 60.5000000 58.3100000 59.2000000 271500
2002-11-21 00:00:00 59.5000000 61.7700000 59.5000000 61.4500000 434200
2002-11-22 00:00:00 61.5000000 62.2000000 61.0000000 62.0500000 235200
2002-11-25 00:00:00 62.5000000 63.3500000 61.9900000 63.3500000 478200
2002-11-26 00:00:00 63.4900000 63.5700000 62.7700000 62.8500000 314100
2002-11-27 00:00:00 62.0000000 64.1900000 62.0000000 64.0000000 249100
2002-11-28 00:00:00 63.9900000 64.0500000 63.7100000 64.0000000 70400
2002-11-29 00:00:00 64.0000000 64.4700000 63.7100000 64.4700000 104900
2002-12-02 00:00:00 64.5000000 64.9500000 63.9600000 64.3600000 127900
2002-12-03 00:00:00 63.5000000 63.7000000 61.5000000 61.7000000 269500
2002-12-04 00:00:00 61.5000000 61.8800000 59.0100000 59.5000000 167600
2002-12-05 00:00:00 59.7000000 61.2000000 59.0000000 60.5700000 148600
2002-12-06 00:00:00 60.7000000 63.2000000 60.7000000 62.5200000 179500
2002-12-09 00:00:00 63.1900000 65.9800000 63.1900000 64.4000000 516500
2002-12-10 00:00:00 65.0000000 65.2500000 63.1500000 63.6400000 84600
2002-12-11 00:00:00 63.0100000 63.5600000 61.7500000 62.2000000 164900
2002-12-15 00:00:00 62.9800000 64.9900000 62.4000000 63.1000000 166700
2002-12-16 00:00:00 63.5000000 64.7500000 62.6000000 63.3000000 116000
2002-12-17 00:00:00 63.9900000 68.0000000 63.2000000 68.0000000 608600
2002-12-18 00:00:00 68.8900000 71.2000000 66.0100000 68.0100000 1197200
2002-12-19 00:00:00 68.0000000 69.3000000 66.5000000 68.6000000 382800
2002-12-20 00:00:00 68.0000000 68.5000000 65.5000000 67.4000000 237800
2002-12-23 00:00:00 67.7700000 68.2200000 67.0000000 67.2700000 76100
2002-12-24 00:00:00 67.8000000 67.8000000 66.7800000 67.1500000 93700
2002-12-25 00:00:00 66.7000000 67.0000000 66.2500000 66.9900000 60800
2002-12-26 00:00:00 66.7000000 68.6800000 66.7000000 68.6000000 186900
2002-12-27 00:00:00 68.8000000 71.4900000 68.3000000 70.9000000 289400
2002-12-30 00:00:00 71.2000000 71.4000000 70.0000000 70.4500000 108700
2002-12-31 00:00:00 70.9900000 71.0000000 70.5300000 70.7000000 14900
2003-01-04 00:00:00 70.8400000 71.0500000 70.4800000 70.7000000 40800
2003-01-05 00:00:00 70.2800000 70.9000000 70.2800000 70.3100000 43500
2003-01-08 00:00:00 69.5000000 69.6500000 66.5000000 67.8000000 485100
2003-01-09 00:00:00 67.7000000 68.7800000 67.4000000 68.0500000 290100
2003-01-10 00:00:00 68.1000000 68.4600000 66.1100000 67.0000000 390800
2003-01-13 00:00:00 67.5000000 67.5000000 66.5000000 66.7000000 92400
2003-01-14 00:00:00 66.8000000 67.1900000 66.6100000 67.0000000 53500
2003-01-15 00:00:00 67.0000000 67.4000000 66.1500000 66.6000000 131600
2003-01-16 00:00:00 66.8000000 67.0800000 65.0200000 65.6200000 592800
2003-01-17 00:00:00 65.8000000 66.0000000 64.0000000 64.2800000 622900
2003-01-20 00:00:00 64.5000000 64.6000000 63.6000000 64.0900000 66500
2003-01-21 00:00:00 64.0000000 64.5500000 61.0600000 61.5000000 239100
2003-01-22 00:00:00 61.2500000 62.7800000 61.2500000 62.4000000 201400
2003-01-23 00:00:00 62.5900000 62.6800000 59.2500000 60.4700000 317400
2003-01-24 00:00:00 61.2000000 61.4500000 59.9000000 60.9400000 266100
2003-01-27 00:00:00 60.0700000 61.8000000 59.5000000 61.8000000 196400
2003-01-28 00:00:00 61.8000000 62.0000000 61.1000000 61.4000000 249400
2003-01-29 00:00:00 61.5000000 62.3500000 60.5900000 62.0000000 191700
2003-01-30 00:00:00 62.2000000 62.8000000 62.2000000 62.2500000 108600
2003-01-31 00:00:00 62.5700000 62.5900000 60.8000000 61.0000000 140400
2003-02-03 00:00:00 61.0000000 62.1500000 60.4900000 61.0000000 155900
2003-02-04 00:00:00 61.0000000 61.0000000 59.0000000 59.0000000 271000
2003-02-05 00:00:00 58.6000000 59.6800000 58.5600000 59.4600000 143800
2003-02-06 00:00:00 59.4000000 59.4400000 58.6500000 58.9100000 144000
2003-02-07 00:00:00 59.3800000 62.3900000 59.0000000 61.7800000 588200
2003-02-10 00:00:00 62.2900000 64.9300000 62.2900000 64.8800000 900700
2003-02-11 00:00:00 65.0000000 67.2000000 65.0000000 66.3500000 634400
2003-02-12 00:00:00 66.6000000 66.6000000 63.0000000 64.0000000 924900
2003-02-13 00:00:00 64.0000000 64.2000000 62.3500000 62.9800000 651000
2003-02-14 00:00:00 62.8000000 63.4500000 62.4000000 62.9000000 87300
2003-02-17 00:00:00 63.4500000 64.7000000 63.4500000 64.6000000 398700
2003-02-18 00:00:00 64.7000000 64.8900000 64.1000000 64.2100000 288300
2003-02-19 00:00:00 64.3400000 64.7000000 62.8300000 62.9000000 267500
2003-02-20 00:00:00 63.2500000 64.2800000 62.7000000 64.2000000 193600
2003-02-21 00:00:00 64.3000000 65.3900000 63.9000000 65.1000000 403600
2003-02-25 00:00:00 66.0000000 68.0000000 65.7700000 67.3000000 1059300
2003-02-26 00:00:00 67.8000000 68.1200000 67.4300000 67.7500000 487400
2003-02-27 00:00:00 67.5000000 68.6300000 66.8900000 68.0000000 475100
2003-02-28 00:00:00 68.0000000 68.4500000 67.5000000 68.1700000 228800
2003-03-03 00:00:00 68.3900000 69.1700000 67.7000000 69.0000000 768600
2003-03-04 00:00:00 69.0000000 69.1500000 68.0300000 68.2100000 203500
2003-03-05 00:00:00 67.8100000 68.9500000 67.1000000 68.8000000 458800
2003-03-06 00:00:00 69.0900000 69.6000000 68.2200000 68.7700000 439000
2003-03-07 00:00:00 68.5200000 68.5200000 67.6000000 67.7000000 139500
2003-03-11 00:00:00 67.0000000 67.1000000 66.0000000 66.9000000 112600
2003-03-12 00:00:00 66.8500000 67.0000000 64.5000000 64.6200000 599400
2003-03-13 00:00:00 64.5600000 65.9000000 64.4400000 65.3000000 170800
2003-03-14 00:00:00 65.0000000 71.5000000 65.0000000 70.0000000 3261200
2003-03-17 00:00:00 70.1000000 71.1100000 68.2500000 68.8900000 1110500
2003-03-18 00:00:00 69.5000000 69.5000000 66.7500000 67.1500000 1068000
2003-03-19 00:00:00 67.3900000 69.4000000 67.0500000 68.4500000 586800
2003-03-20 00:00:00 67.9000000 68.9800000 67.5500000 68.2600000 270200
2003-03-21 00:00:00 68.2400000 70.3000000 68.2400000 69.9100000 720400
2003-03-24 00:00:00 70.7000000 70.9000000 68.1600000 69.7500000 837600
2003-03-25 00:00:00 69.8000000 70.4000000 69.4500000 69.9500000 401300
2003-03-26 00:00:00 70.0000000 70.1000000 69.2500000 69.9000000 657000
2003-03-27 00:00:00 69.7400000 71.5000000 69.5000000 71.4900000 1627700
2003-03-28 00:00:00 71.0400000 72.4900000 70.8100000 71.6000000 1223000
2003-03-31 00:00:00 66.0200000 67.0000000 64.5500000 64.8800000 1518600
2003-04-01 00:00:00 64.4500000 65.3400000 63.7000000 64.7300000 501100
2003-04-02 00:00:00 64.9900000 65.2500000 64.5300000 65.2000000 451900
2003-04-03 00:00:00 64.9300000 65.8900000 64.3500000 65.1000000 425700
2003-04-04 00:00:00 65.0000000 65.6800000 64.8200000 65.3000000 468300
2003-04-07 00:00:00 65.1100000 67.0700000 64.6000000 66.7300000 869300
2003-04-08 00:00:00 66.8000000 69.3000000 66.3000000 68.6800000 1076600
2003-04-09 00:00:00 68.7000000 69.6100000 68.2100000 68.5800000 531500
2003-04-10 00:00:00 68.1000000 69.7100000 68.0100000 69.6100000 929000
2003-04-11 00:00:00 69.8000000 71.8000000 69.0000000 70.2400000 1510500
2003-04-14 00:00:00 70.1100000 72.2000000 70.1100000 71.8000000 1310700
2003-04-15 00:00:00 71.9500000 72.1000000 69.6500000 71.6000000 1223300
2003-04-16 00:00:00 71.6000000 72.3400000 69.8000000 69.9000000 1313000
2003-04-17 00:00:00 70.0000000 75.0000000 70.0000000 74.2000000 1873300
2003-04-18 00:00:00 74.5000000 77.0000000 74.2000000 74.9900000 1239400
2003-04-21 00:00:00 75.1600000 75.6000000 72.6700000 74.3000000 1291300
2003-04-22 00:00:00 75.1000000 80.2000000 74.0200000 74.7000000 4332600
2003-04-23 00:00:00 76.0000000 77.4000000 74.5000000 77.3000000 2534700
2003-04-24 00:00:00 76.9500000 77.0000000 74.2000000 74.6000000 829700
2003-04-25 00:00:00 74.1000000 76.9500000 74.0000000 76.1000000 793200
2003-04-28 00:00:00 76.6000000 76.8800000 75.0000000 76.2000000 728700
2003-04-29 00:00:00 76.5000000 76.8100000 74.3000000 74.8000000 518600
2003-04-30 00:00:00 75.0000000 75.2500000 73.0900000 73.0900000 621800
2003-05-05 00:00:00 73.5000000 75.2000000 73.5000000 74.2000000 309600
2003-05-06 00:00:00 74.7700000 75.5000000 74.5000000 75.0100000 228500
2003-05-07 00:00:00 75.5000000 75.5000000 74.1100000 74.1500000 195800
2003-05-08 00:00:00 74.1800000 74.6000000 73.1500000 73.2100000 214600
2003-05-12 00:00:00 73.2100000 75.5000000 73.2100000 74.8500000 235100
2003-05-13 00:00:00 75.1900000 76.0000000 74.3100000 75.2000000 275000
2003-05-14 00:00:00 75.4500000 76.3500000 75.0100000 75.9300000 288600
2003-05-15 00:00:00 76.4000000 76.9700000 76.0000000 76.4000000 491400
2003-05-16 00:00:00 76.5000000 77.7000000 76.2500000 76.9000000 774000
2003-05-19 00:00:00 76.9300000 79.1000000 75.7000000 76.7000000 1052700
2003-05-20 00:00:00 77.0000000 77.5000000 74.3500000 74.7000000 474000
2003-05-21 00:00:00 74.8100000 75.2000000 71.0000000 71.2000000 647600
2003-05-22 00:00:00 71.5000000 73.4100000 71.5000000 72.9900000 391000
2003-05-23 00:00:00 73.2000000 73.2000000 72.1000000 72.7700000 339800
2003-05-26 00:00:00 72.7000000 74.8000000 72.7000000 73.7900000 173400
2003-05-27 00:00:00 73.9800000 74.7000000 73.8000000 74.2500000 250600
2003-05-28 00:00:00 74.7300000 77.1500000 74.3100000 76.0000000 863900
2003-05-29 00:00:00 76.8600000 77.1400000 75.2000000 76.1500000 250900
2003-05-30 00:00:00 75.5500000 76.9000000 75.5500000 75.8000000 97900
2003-06-02 00:00:00 76.0000000 76.5300000 73.8100000 74.0000000 229500
2003-06-03 00:00:00 74.7000000 74.7000000 74.1000000 74.6800000 32400
2003-06-04 00:00:00 74.2500000 75.4000000 74.2500000 75.1000000 75600
2003-06-05 00:00:00 75.1000000 76.8500000 75.0000000 75.5000000 271400
2003-06-06 00:00:00 75.0000000 76.3000000 74.8500000 76.3000000 193400
2003-06-09 00:00:00 75.9700000 76.3000000 74.7300000 74.7300000 43800
2003-06-10 00:00:00 74.6000000 75.0100000 74.0000000 74.0000000 225200
2003-06-11 00:00:00 74.0100000 75.8500000 74.0000000 74.6000000 167600
2003-06-16 00:00:00 74.9900000 79.3500000 74.8000000 79.2900000 1560800
2003-06-17 00:00:00 79.0000000 80.1000000 77.1100000 77.3900000 377400
2003-06-18 00:00:00 77.3700000 79.0000000 76.3400000 76.6700000 293400
2003-06-19 00:00:00 77.3000000 77.3000000 75.6300000 76.5100000 223400
2003-06-20 00:00:00 76.6000000 78.0100000 76.3100000 77.6000000 102500
2003-06-21 00:00:00 77.9900000 78.0000000 77.2000000 77.5000000 26000
2003-06-23 00:00:00 77.8500000 77.8600000 76.5000000 77.0000000 202800
2003-06-24 00:00:00 77.0000000 77.9000000 76.8800000 77.2500000 73000
2003-06-25 00:00:00 77.0000000 81.7000000 77.0000000 81.5000000 858400
2003-06-26 00:00:00 81.8800000 81.9900000 79.3000000 79.6000000 477400
2003-06-27 00:00:00 79.9700000 80.2900000 79.0000000 79.2100000 286000
2003-06-30 00:00:00 79.9800000 80.4700000 79.5000000 80.0100000 82900
2003-07-01 00:00:00 80.4000000 81.3000000 79.6600000 81.3000000 175000
2003-07-02 00:00:00 81.3000000 84.9800000 80.5100000 83.5000000 532900
2003-07-03 00:00:00 82.0500000 84.4000000 79.1000000 81.3200000 272000
2003-07-04 00:00:00 81.9900000 82.0100000 79.6100000 80.4000000 334100
2003-07-07 00:00:00 80.1000000 83.8000000 79.8000000 80.1000000 1355000
2003-07-08 00:00:00 81.1200000 81.1200000 77.3000000 79.3200000 1148900
2003-07-09 00:00:00 79.7000000 79.7000000 75.8900000 76.0100000 299500
2003-07-10 00:00:00 75.6800000 75.6800000 72.0000000 73.8000000 396000
2003-07-11 00:00:00 72.8500000 73.3500000 69.5200000 71.2000000 472900
2003-07-14 00:00:00 71.2000000 73.4900000 70.4100000 73.0000000 153100
2003-07-15 00:00:00 77.7400000 77.7400000 50.0000000 72.5000000 187900
2003-07-16 00:00:00 74.0000000 74.0000000 65.0100000 65.0100000 233800
2003-07-17 00:00:00 65.1000000 66.0000000 60.2000000 60.5500000 306500
2003-07-18 00:00:00 60.8800000 65.0000000 60.0000000 62.5500000 383300
2003-07-21 00:00:00 64.9800000 65.0000000 63.0100000 64.5000000 84800
2003-07-22 00:00:00 65.0000000 67.5000000 64.1200000 67.0000000 178400
2003-07-23 00:00:00 66.8000000 66.8000000 65.0000000 65.1000000 170400
2003-07-24 00:00:00 65.2000000 68.9100000 65.2000000 68.7800000 180400
2003-07-25 00:00:00 68.5000000 75.0000000 68.2100000 73.1500000 857700
2003-07-28 00:00:00 73.5000000 75.9800000 72.6000000 72.9300000 802100
2003-07-29 00:00:00 72.9500000 73.5000000 70.5000000 72.4500000 269500
2003-07-30 00:00:00 72.4000000 73.4800000 72.1000000 73.1900000 176900
2003-07-31 00:00:00 73.6000000 73.6000000 72.7800000 73.1000000 305800
2003-08-01 00:00:00 70.8500000 70.8500000 64.8000000 64.9000000 1781300
2003-08-04 00:00:00 65.0500000 66.9900000 65.0500000 65.7500000 313500
2003-08-05 00:00:00 65.9900000 67.9000000 65.8100000 67.6900000 534200
2003-08-06 00:00:00 67.6900000 71.0500000 64.0500000 70.5900000 1013400
2003-08-07 00:00:00 70.0000000 72.0000000 69.9000000 70.5500000 481000
2003-08-08 00:00:00 70.1000000 72.0000000 69.2200000 72.0000000 213100
2003-08-11 00:00:00 71.9500000 73.5500000 71.9000000 73.4400000 367200
2003-08-12 00:00:00 73.7000000 74.6000000 72.7600000 74.6000000 224700
2003-08-13 00:00:00 75.0100000 77.1500000 75.0100000 76.8000000 749800
2003-08-14 00:00:00 77.0000000 77.4000000 73.8000000 76.3200000 355200
2003-08-15 00:00:00 76.6000000 78.7200000 76.0500000 78.2400000 307700
2003-08-18 00:00:00 78.1900000 81.5000000 78.0000000 80.8500000 494900
2003-08-19 00:00:00 81.4900000 82.4900000 79.0000000 80.3100000 561100
2003-08-20 00:00:00 80.5000000 80.5000000 77.0000000 78.0000000 256300
2003-08-21 00:00:00 78.0000000 80.6000000 78.0000000 79.8000000 146500
2003-08-22 00:00:00 80.4500000 81.8400000 78.0100000 81.0500000 366500
2003-08-25 00:00:00 81.0600000 82.0500000 80.0600000 81.4000000 203100
2003-08-26 00:00:00 81.4000000 81.8400000 80.1100000 80.3500000 199900
2003-08-27 00:00:00 80.5000000 81.7700000 79.0700000 80.0000000 294900
2003-08-28 00:00:00 80.4000000 81.3000000 79.0100000 80.3000000 114600
2003-08-29 00:00:00 80.8000000 82.2000000 80.5000000 82.1000000 463600
2003-09-01 00:00:00 82.0000000 85.9100000 82.0000000 85.1200000 321500
2003-09-02 00:00:00 85.0100000 87.0000000 84.7500000 86.1100000 226100
2003-09-03 00:00:00 86.3000000 86.7000000 82.0000000 83.0000000 336700
2003-09-04 00:00:00 83.8900000 85.3000000 82.0000000 85.1000000 286800
2003-09-05 00:00:00 85.1000000 87.5000000 84.8000000 85.6000000 305400
2003-09-08 00:00:00 85.2000000 85.4000000 83.5200000 84.2000000 103200
2003-09-09 00:00:00 84.2000000 84.7900000 83.6000000 83.6100000 166500
2003-09-10 00:00:00 84.1200000 87.4000000 82.6000000 87.1900000 193100
2003-09-11 00:00:00 86.2500000 88.5000000 84.5000000 84.9900000 420500
2003-09-12 00:00:00 85.0000000 85.5000000 84.0100000 84.6900000 193800
2003-09-15 00:00:00 84.9800000 86.8000000 84.9800000 86.8000000 213800
2003-09-16 00:00:00 87.5000000 87.5000000 85.7000000 87.0000000 96100
2003-09-17 00:00:00 87.1000000 87.3300000 84.9000000 85.0100000 90300
2003-09-18 00:00:00 85.0400000 85.6800000 84.5500000 85.1000000 44700
2003-09-19 00:00:00 85.5800000 85.5800000 83.2500000 84.0500000 204200
2003-09-22 00:00:00 83.6100000 84.9500000 83.0000000 83.9000000 28100
2003-09-23 00:00:00 84.0000000 87.2500000 84.0000000 86.9900000 135400
2003-09-24 00:00:00 86.5500000 88.4500000 86.5500000 88.0000000 215900
2003-09-25 00:00:00 88.0000000 88.3000000 87.5100000 88.0000000 96300
2003-09-26 00:00:00 87.5000000 89.8000000 87.0600000 87.8500000 164000
2003-09-29 00:00:00 88.3500000 89.2500000 84.0200000 89.0500000 244000
2003-09-30 00:00:00 89.1100000 92.4000000 89.1100000 90.7000000 637300
2003-10-01 00:00:00 88.9900000 93.9900000 88.5000000 92.5000000 336500
2003-10-02 00:00:00 93.2000000 99.1000000 93.2000000 99.0000000 474000
2003-10-03 00:00:00 101.9800000 105.0000000 95.5000000 97.5000000 858200
2003-10-06 00:00:00 99.0000000 99.0000000 94.5000000 96.4000000 272600
2003-10-07 00:00:00 96.4000000 97.9300000 96.0000000 96.5300000 147400
2003-10-08 00:00:00 97.7500000 99.0000000 93.7100000 98.3500000 259300
2003-10-09 00:00:00 98.4000000 100.0000000 94.7500000 95.1000000 371500
2003-10-10 00:00:00 95.5000000 96.6800000 93.7000000 94.2000000 199700
2003-10-13 00:00:00 94.2000000 95.5000000 93.5600000 94.5000000 146400
2003-10-14 00:00:00 94.5000000 97.4300000 94.5000000 94.7000000 303100
2003-10-15 00:00:00 95.5000000 96.5000000 94.0100000 95.0000000 57500
2003-10-16 00:00:00 95.4800000 96.7500000 94.5100000 96.6000000 159500
2003-10-17 00:00:00 96.9900000 97.5500000 95.6500000 96.9800000 110800
2003-10-20 00:00:00 97.9700000 97.9700000 95.6200000 95.6200000 139300
2003-10-21 00:00:00 95.9000000 95.9000000 90.5000000 91.9300000 354200
2003-10-22 00:00:00 91.0200000 91.0200000 85.0000000 85.5000000 261700
2003-10-23 00:00:00 84.0100000 86.0000000 84.0000000 85.1000000 198600
2003-10-24 00:00:00 85.8900000 87.4900000 85.8900000 86.6000000 40100
2003-10-27 00:00:00 79.5100000 79.5100000 66.5500000 75.5500000 662600
2003-10-28 00:00:00 75.9000000 79.9800000 73.2000000 75.7000000 629500
2003-10-29 00:00:00 74.9800000 74.9800000 68.3100000 71.3500000 676500
2003-10-30 00:00:00 71.4000000 71.6000000 61.0000000 61.9900000 473500
2003-10-31 00:00:00 60.7500000 65.8000000 60.7500000 65.3900000 738900
2003-11-03 00:00:00 65.9900000 74.4700000 65.0500000 74.4700000 738100
2003-11-04 00:00:00 74.4700000 79.8600000 71.6000000 74.1600000 428000
2003-11-05 00:00:00 73.5000000 75.0000000 69.0500000 70.6800000 383600
2003-11-06 00:00:00 72.0000000 72.0000000 69.0100000 70.1400000 224600
2003-11-10 00:00:00 70.4300000 70.4300000 69.1000000 69.7000000 109800
2003-11-11 00:00:00 69.5000000 69.7900000 67.0100000 68.6700000 207300
2003-11-12 00:00:00 67.6000000 68.7800000 65.0000000 68.0000000 148900
2003-11-13 00:00:00 67.8000000 70.0000000 67.8000000 70.0000000 194800
2003-11-14 00:00:00 70.0000000 70.5000000 69.2800000 69.2800000 105900
2003-11-17 00:00:00 69.0000000 69.0100000 65.7000000 65.7000000 121200
2003-11-18 00:00:00 66.0600000 66.9700000 61.0000000 61.0800000 383300
2003-11-19 00:00:00 60.5100000 60.5100000 56.0200000 59.4000000 354200
2003-11-20 00:00:00 59.9800000 63.4000000 58.7000000 62.9900000 179700
2003-11-21 00:00:00 63.2500000 65.4900000 62.2600000 65.0100000 322800
2003-11-24 00:00:00 66.4500000 70.7100000 64.0300000 69.3000000 496500
2003-11-25 00:00:00 69.3000000 70.6900000 67.3600000 69.5000000 354700
2003-11-26 00:00:00 70.3800000 72.8000000 68.7500000 71.3200000 209200
2003-11-27 00:00:00 71.0000000 72.4000000 70.0000000 72.0000000 73900
2003-11-28 00:00:00 72.3900000 73.4200000 67.0600000 69.4000000 411600
2003-12-01 00:00:00 69.9000000 80.0000000 68.2000000 73.2000000 613800
2003-12-02 00:00:00 74.0000000 76.2000000 72.5600000 74.9500000 547800
2003-12-03 00:00:00 74.5400000 77.7500000 73.5000000 76.2200000 305900
2003-12-04 00:00:00 73.0000000 77.4000000 72.6000000 74.7000000 184700
2003-12-05 00:00:00 75.3800000 75.4000000 73.0000000 73.5800000 97900
2003-12-08 00:00:00 70.0100000 74.3900000 70.0000000 72.7000000 122600
2003-12-09 00:00:00 73.0000000 74.9200000 73.0000000 73.4500000 212900
2003-12-10 00:00:00 75.0000000 77.9000000 74.0000000 76.9000000 562700
2003-12-11 00:00:00 76.8500000 77.4000000 75.5100000 76.9200000 251200
2003-12-15 00:00:00 77.0000000 79.8900000 76.4000000 79.7000000 280100
2003-12-16 00:00:00 79.2600000 79.9200000 70.2000000 79.9000000 255900
2003-12-17 00:00:00 79.5300000 79.7100000 77.1500000 79.5000000 268600
2003-12-18 00:00:00 79.0000000 82.8000000 78.5000000 82.0200000 255500
2003-12-19 00:00:00 82.2000000 89.0000000 82.2000000 85.7600000 853100
2003-12-22 00:00:00 86.8900000 86.8900000 83.9300000 84.8000000 234400
2003-12-23 00:00:00 80.0200000 85.9600000 80.0200000 83.9900000 158500
2003-12-24 00:00:00 83.1100000 84.8800000 82.5000000 83.0000000 53500
2003-12-25 00:00:00 81.5100000 84.6100000 81.5100000 83.8500000 110500
2003-12-26 00:00:00 83.7000000 85.5000000 83.7000000 85.3200000 29800
2003-12-29 00:00:00 84.6200000 86.3000000 84.2200000 85.3000000 96700
2003-12-30 00:00:00 85.6900000 85.6900000 82.5400000 83.3500000 40600
2004-01-05 00:00:00 85.0000000 85.0000000 83.6000000 84.4500000 205400
2004-01-06 00:00:00 84.7600000 84.9700000 80.5500000 81.6000000 526100
2004-01-08 00:00:00 81.4200000 82.9000000 78.1000000 78.6800000 816200
2004-01-09 00:00:00 78.5100000 81.4500000 78.2300000 81.4200000 844800
2004-01-12 00:00:00 82.4500000 82.5000000 78.5000000 78.7100000 913100
2004-01-13 00:00:00 79.3600000 79.8000000 78.2700000 78.3100000 276200
2004-01-14 00:00:00 78.6000000 81.5000000 78.0000000 81.1000000 310700
2004-01-15 00:00:00 81.0200000 81.6000000 78.5100000 79.2900000 295000
2004-01-16 00:00:00 79.0000000 80.2000000 78.5100000 80.1400000 125600
2004-01-19 00:00:00 79.7000000 80.8900000 79.7000000 80.7000000 175700
2004-01-20 00:00:00 80.0500000 81.6900000 80.0500000 80.7000000 187000
2004-01-21 00:00:00 81.0000000 82.1400000 80.7200000 81.6800000 277800
2004-01-22 00:00:00 81.5200000 82.9000000 80.4000000 82.5000000 297300
2004-01-23 00:00:00 82.0000000 88.9900000 81.9000000 87.5000000 1111700
2004-01-26 00:00:00 87.0000000 91.2000000 86.0000000 87.5000000 602700
2004-01-27 00:00:00 88.2600000 88.8700000 86.5000000 88.0100000 177400
2004-01-28 00:00:00 87.5100000 92.8500000 87.5100000 88.1000000 224500
2004-01-29 00:00:00 88.4800000 93.4500000 88.1000000 92.9500000 978300
2004-01-30 00:00:00 92.7300000 92.7300000 89.0400000 90.7100000 834500
2004-02-02 00:00:00 89.5600000 91.0000000 87.3000000 87.5000000 318000
2004-02-03 00:00:00 87.6700000 91.0000000 87.0000000 90.0000000 1036100
2004-02-04 00:00:00 89.9900000 91.4300000 89.5100000 89.7500000 297300
2004-02-05 00:00:00 89.8000000 90.9000000 88.0000000 88.5000000 276100
2004-02-06 00:00:00 87.5000000 89.0000000 87.5000000 88.9900000 189800
2004-02-09 00:00:00 88.9900000 88.9900000 88.1000000 88.8000000 121100
2004-02-10 00:00:00 89.0000000 91.8700000 89.0000000 91.8500000 374200
2004-02-11 00:00:00 91.9000000 95.8900000 90.9900000 95.0000000 1002200
2004-02-12 00:00:00 95.0200000 99.1500000 93.0100000 97.4900000 1056500
2004-02-13 00:00:00 97.1600000 97.8900000 94.0500000 94.9400000 616600
2004-02-16 00:00:00 94.7600000 95.3900000 93.6700000 95.2800000 296400
2004-02-17 00:00:00 89.4100000 97.4000000 89.4100000 96.9000000 371000
2004-02-18 00:00:00 96.9100000 98.4500000 95.7200000 96.0000000 442300
2004-02-19 00:00:00 96.0000000 96.7000000 94.3600000 95.1000000 225300
2004-02-20 00:00:00 97.2000000 97.2000000 95.0000000 95.0000000 335300
2004-02-24 00:00:00 96.0000000 97.2000000 93.5000000 94.7000000 546400
2004-02-25 00:00:00 95.1000000 96.0000000 94.5200000 95.0000000 187000
2004-02-26 00:00:00 94.8000000 97.5000000 94.8000000 95.7000000 569300
2004-02-27 00:00:00 95.7100000 97.8700000 95.1000000 97.7000000 257700
2004-03-01 00:00:00 97.7000000 102.2400000 97.4100000 101.3900000 567300
2004-03-02 00:00:00 101.7000000 104.0000000 96.4500000 97.3000000 610100
2004-03-03 00:00:00 94.5100000 94.5100000 90.1300000 93.6200000 1428000
2004-03-04 00:00:00 93.5000000 93.5000000 90.4500000 92.9900000 570100
2004-03-05 00:00:00 92.8800000 93.5900000 92.0300000 92.7600000 542500
2004-03-09 00:00:00 93.1900000 95.4800000 92.0000000 95.4700000 296600
2004-03-10 00:00:00 90.6000000 95.3100000 90.6000000 94.1000000 431100
2004-03-11 00:00:00 93.9900000 94.7800000 92.0500000 93.4600000 259600
2004-03-12 00:00:00 93.4600000 96.4000000 93.4600000 95.6100000 332200
2004-03-15 00:00:00 96.0000000 98.5100000 95.1000000 95.1500000 652900
2004-03-16 00:00:00 95.2000000 97.6800000 95.2000000 97.0000000 232800
2004-03-17 00:00:00 96.9800000 101.0000000 96.5200000 99.5500000 835300
2004-03-18 00:00:00 101.4400000 103.0000000 99.3100000 101.2800000 594300
2004-03-19 00:00:00 101.0500000 105.7000000 99.9900000 104.9000000 881900
2004-03-22 00:00:00 105.0000000 105.7000000 101.9000000 101.9000000 335500
2004-03-23 00:00:00 102.1000000 103.0000000 100.0000000 101.3800000 334700
2004-03-24 00:00:00 102.0000000 102.7900000 98.0000000 99.5000000 450900
2004-03-25 00:00:00 99.8000000 101.9700000 99.0000000 100.6000000 300200
2004-03-26 00:00:00 100.5000000 101.4900000 100.0000000 100.6700000 145600
2004-03-29 00:00:00 100.5000000 101.9700000 99.5000000 101.0100000 239600
2004-03-30 00:00:00 101.0000000 104.5000000 100.6400000 103.7000000 487700
2004-03-31 00:00:00 104.3000000 107.4900000 103.1500000 106.0000000 407400
2004-04-01 00:00:00 106.0000000 106.3000000 101.7600000 102.5000000 517000
2004-04-02 00:00:00 103.8500000 105.7000000 103.0000000 105.0000000 293400
2004-04-05 00:00:00 105.3000000 107.3600000 103.5100000 104.3500000 397100
2004-04-06 00:00:00 104.0500000 105.8000000 102.9700000 103.8000000 345800
2004-04-07 00:00:00 103.8000000 105.7000000 102.5000000 105.7000000 288900
2004-04-08 00:00:00 105.6000000 107.1000000 104.5000000 105.9000000 183300
2004-04-09 00:00:00 105.9000000 106.4000000 104.0000000 104.8900000 108900
2004-04-12 00:00:00 105.5000000 106.6000000 104.5500000 105.9900000 185100
2004-04-13 00:00:00 105.5100000 106.7500000 104.2400000 105.0000000 267400
2004-04-14 00:00:00 104.5000000 104.9500000 100.0200000 101.0000000 539500
2004-04-15 00:00:00 100.9900000 103.0000000 99.0000000 100.8800000 336100
2004-04-16 00:00:00 101.1700000 101.3500000 98.0000000 98.8900000 360700
2004-04-19 00:00:00 99.9900000 99.9900000 91.0100000 98.1000000 148100
2004-04-20 00:00:00 98.0500000 99.0000000 96.0500000 98.3000000 174200
2004-04-21 00:00:00 98.0000000 98.4900000 93.5000000 96.4700000 549600
2004-04-22 00:00:00 94.5100000 97.2700000 93.0000000 93.9800000 155100
2004-04-23 00:00:00 98.9000000 98.9000000 93.1000000 93.1000000 34100
2004-04-26 00:00:00 95.0000000 96.9400000 94.8000000 95.2500000 158500
2004-04-27 00:00:00 93.0300000 96.0000000 91.0100000 94.4900000 129500
2004-04-28 00:00:00 93.5100000 96.0000000 93.3000000 93.3000000 224100
2004-04-29 00:00:00 93.0000000 93.0000000 85.0000000 89.0000000 239200
2004-04-30 00:00:00 89.0000000 92.5000000 89.0000000 90.3600000 166400
2004-05-05 00:00:00 92.9900000 93.0000000 89.0000000 89.1000000 65800
2004-05-06 00:00:00 90.0000000 90.0000000 85.0500000 86.5700000 205900
2004-05-07 00:00:00 85.0000000 87.9700000 85.0000000 86.4900000 203100
2004-05-11 00:00:00 84.3200000 84.3200000 75.0300000 82.3000000 175000
2004-05-12 00:00:00 83.0000000 87.5000000 83.0000000 84.9700000 124700
2004-05-13 00:00:00 86.8000000 88.9900000 84.5000000 85.4500000 181300
2004-05-14 00:00:00 86.0000000 86.9400000 81.5000000 82.4400000 197300
2004-05-17 00:00:00 82.5000000 85.9500000 80.2700000 85.1000000 354800
2004-05-18 00:00:00 85.9900000 86.9000000 84.5000000 85.2000000 184800
2004-05-19 00:00:00 86.3000000 88.6100000 85.5000000 88.6100000 134500
2004-05-20 00:00:00 89.0000000 89.0000000 87.1000000 88.6000000 241100
2004-05-21 00:00:00 88.4300000 88.8000000 86.2000000 87.9500000 193500
2004-05-24 00:00:00 87.1500000 87.3800000 86.7000000 87.3300000 155400
2004-05-25 00:00:00 86.4000000 87.1400000 84.3600000 84.5300000 130500
2004-05-26 00:00:00 84.9000000 85.7000000 81.6400000 84.0000000 287900
2004-05-27 00:00:00 84.7000000 84.7500000 81.5200000 82.7800000 33400
2004-05-28 00:00:00 81.0000000 81.0000000 75.0000000 75.3000000 142200
2004-05-31 00:00:00 76.4800000 76.6900000 73.0500000 75.0000000 83700
2004-06-01 00:00:00 76.7000000 78.4800000 74.0000000 77.3900000 266100
2004-06-02 00:00:00 77.7000000 79.9000000 76.0000000 79.5000000 88200
2004-06-03 00:00:00 81.0000000 81.0000000 77.0000000 79.0000000 88700
2004-06-04 00:00:00 78.1100000 80.0000000 77.5000000 77.6100000 68700
2004-06-07 00:00:00 76.6100000 78.8900000 76.6100000 78.8700000 24400
2004-06-08 00:00:00 78.9400000 81.4400000 78.1000000 81.0100000 126600
2004-06-09 00:00:00 81.3900000 83.0000000 79.3000000 79.3000000 147100
2004-06-10 00:00:00 78.6000000 78.8900000 76.0000000 78.0000000 224500
2004-06-11 00:00:00 77.0300000 79.3000000 75.7600000 79.0000000 123200
2004-06-15 00:00:00 78.6900000 78.6900000 75.0000000 76.0000000 56600
2004-06-16 00:00:00 74.5000000 76.0000000 73.4500000 76.0000000 76700
2004-06-17 00:00:00 76.0000000 83.0000000 74.7100000 83.0000000 261400
2004-06-18 00:00:00 83.0000000 85.9000000 83.0000000 85.2000000 172000
2004-06-21 00:00:00 85.1500000 88.1500000 85.1500000 87.5000000 261700
2004-06-22 00:00:00 87.5000000 88.0000000 84.5300000 85.8300000 83100
2004-06-23 00:00:00 83.6200000 86.0000000 83.6200000 84.7000000 74000
2004-06-24 00:00:00 84.5300000 85.4300000 84.1000000 85.4300000 45200
2004-06-25 00:00:00 85.0000000 87.2600000 81.0100000 86.2500000 47900
2004-06-28 00:00:00 86.0000000 86.4700000 84.2500000 84.8900000 41600
2004-06-29 00:00:00 84.4500000 84.7800000 81.0900000 81.5000000 94700
2004-06-30 00:00:00 81.7700000 83.5000000 81.0000000 82.4500000 177300
2004-07-01 00:00:00 82.9000000 84.9900000 80.2000000 80.5000000 117000
2004-07-02 00:00:00 79.8000000 79.8000000 75.0000000 79.6900000 64100
2004-07-05 00:00:00 76.2100000 79.9900000 76.2100000 79.0000000 136100
2004-07-06 00:00:00 79.9100000 80.6000000 75.0200000 78.9000000 104600
2004-07-07 00:00:00 78.9900000 80.2000000 76.6000000 78.9500000 311800
2004-07-08 00:00:00 78.9000000 79.9800000 77.5100000 79.9800000 12200
2004-07-09 00:00:00 78.0000000 78.9000000 78.0000000 78.0000000 9900
2004-07-12 00:00:00 78.0100000 83.5000000 78.0000000 82.5000000 55000
2004-07-13 00:00:00 82.2600000 83.9900000 82.2500000 83.0000000 56300
2004-07-14 00:00:00 83.0500000 84.4900000 82.0000000 83.9500000 60500
2004-07-15 00:00:00 83.0000000 83.0000000 79.5000000 80.3400000 178500
2004-07-16 00:00:00 81.8900000 81.8900000 78.1100000 78.1100000 279900
2004-07-19 00:00:00 78.9800000 80.0000000 78.0000000 79.9000000 120400
2004-07-20 00:00:00 79.7500000 81.0000000 77.0000000 77.9900000 161800
2004-07-21 00:00:00 77.8900000 78.4900000 76.8000000 77.9900000 54000
2004-07-22 00:00:00 79.5000000 79.5000000 76.6100000 77.2000000 59900
2004-07-23 00:00:00 77.5600000 78.4900000 77.0000000 77.1000000 46000
2004-07-26 00:00:00 77.2000000 77.6900000 75.5400000 75.8000000 60100
2004-07-27 00:00:00 76.0100000 76.1000000 75.1600000 75.1800000 35700
2004-07-28 00:00:00 75.5000000 75.6700000 67.0000000 69.0000000 153200
2004-07-29 00:00:00 68.0000000 71.0000000 68.0000000 70.0000000 137300
2004-07-30 00:00:00 69.0300000 73.9400000 69.0300000 73.6000000 43000
2004-08-02 00:00:00 73.6000000 76.0000000 71.1000000 73.9000000 17200
2004-08-03 00:00:00 73.2200000 74.9000000 73.0000000 74.5000000 29600
2004-08-04 00:00:00 75.0000000 75.6000000 74.5000000 75.2400000 46800
2004-08-05 00:00:00 76.5200000 77.9000000 76.0000000 77.5000000 144200
2004-08-06 00:00:00 75.7500000 77.2500000 75.7000000 77.2500000 79600
2004-08-09 00:00:00 77.5800000 78.0000000 75.0000000 77.2000000 26400
2004-08-10 00:00:00 76.0000000 78.2000000 76.0000000 78.1900000 37900
2004-08-11 00:00:00 78.1100000 80.0000000 73.8000000 73.8000000 154200
2004-08-12 00:00:00 73.7600000 75.8400000 73.7000000 74.3000000 61200
2004-08-13 00:00:00 75.0000000 75.0000000 74.0000000 74.7000000 89900
2004-08-16 00:00:00 75.3500000 75.9900000 74.5000000 75.5000000 56500
2004-08-17 00:00:00 75.0000000 76.2000000 74.2300000 74.7500000 221500
2004-08-18 00:00:00 74.9900000 74.9900000 71.7700000 72.0200000 91000
2004-08-19 00:00:00 72.2000000 73.0000000 71.3000000 72.5600000 77100
2004-08-20 00:00:00 72.9700000 73.8000000 72.4600000 73.0000000 88000
2004-08-23 00:00:00 73.3300000 74.3400000 73.0600000 74.0000000 33600
2004-08-24 00:00:00 73.7900000 74.4500000 72.1600000 72.7200000 115600
2004-08-25 00:00:00 72.4500000 73.2300000 71.8000000 73.0000000 60400
2004-08-26 00:00:00 73.4500000 74.4400000 72.8000000 74.4400000 125000
2004-08-27 00:00:00 74.0000000 77.9800000 74.0000000 77.0000000 179900
2004-08-30 00:00:00 76.4500000 79.3000000 75.8700000 79.1800000 174900
2004-08-31 00:00:00 78.1700000 79.8000000 78.1700000 79.1000000 151700
2004-09-01 00:00:00 79.0000000 79.2000000 78.3000000 79.0000000 53100
2004-09-02 00:00:00 78.6100000 80.8000000 77.0000000 79.7000000 159400
2004-09-03 00:00:00 79.4400000 80.7900000 78.9000000 80.7400000 85000
2004-09-06 00:00:00 80.7000000 83.3000000 80.0100000 82.6000000 143600
2004-09-07 00:00:00 82.5000000 83.0000000 81.0000000 81.8300000 163200
2004-09-08 00:00:00 81.8300000 82.2500000 80.0200000 80.2700000 203100
2004-09-09 00:00:00 80.4900000 86.9000000 80.4000000 86.9000000 326900
2004-09-10 00:00:00 86.9900000 90.8700000 86.0000000 90.7000000 919300
2004-09-13 00:00:00 90.7000000 94.9000000 89.6000000 92.3000000 340500
2004-09-14 00:00:00 92.0000000 93.5000000 90.6100000 93.2000000 278500
2004-09-15 00:00:00 93.0200000 93.9900000 91.3000000 93.1100000 208300
2004-09-16 00:00:00 93.0000000 93.5000000 91.4000000 91.4000000 107400
2004-09-17 00:00:00 91.4000000 92.9500000 91.0600000 92.8500000 80500
2004-09-20 00:00:00 92.8000000 97.3000000 92.8000000 96.0100000 581100
2004-09-21 00:00:00 95.6500000 99.9000000 94.9000000 97.7000000 828800
2004-09-22 00:00:00 97.7500000 98.9500000 95.6600000 97.9900000 394400
2004-09-23 00:00:00 97.9900000 98.9900000 96.0100000 98.0000000 91600
2004-09-24 00:00:00 98.0000000 98.0300000 96.9000000 97.1000000 138800
2004-09-27 00:00:00 97.1000000 97.8000000 95.7000000 96.9000000 226900
2004-09-28 00:00:00 97.3000000 99.5000000 96.3500000 97.5000000 503200
2004-09-29 00:00:00 98.9000000 99.4900000 97.0000000 97.9500000 224300
2004-09-30 00:00:00 97.3300000 102.0000000 97.3300000 100.0000000 321900
2004-10-01 00:00:00 100.5000000 104.7300000 98.9000000 104.7300000 813800
2004-10-04 00:00:00 104.9600000 107.0000000 103.2000000 104.8700000 263300
2004-10-05 00:00:00 103.2000000 105.8500000 102.2500000 104.2200000 206300
2004-10-06 00:00:00 104.9700000 106.0000000 103.3000000 105.6900000 306700
2004-10-07 00:00:00 105.6900000 106.5000000 104.0000000 104.5000000 275700
2004-10-08 00:00:00 105.0100000 107.5000000 105.0000000 106.6000000 572500
2004-10-11 00:00:00 106.9900000 109.5000000 106.5100000 108.7000000 470200
2004-10-12 00:00:00 108.4100000 110.4000000 105.2400000 106.9800000 517000
2004-10-13 00:00:00 105.9800000 109.9000000 105.9800000 107.5400000 275300
2004-10-14 00:00:00 107.4400000 107.9000000 106.0000000 107.6000000 191300
2004-10-15 00:00:00 106.0000000 107.5500000 105.2100000 106.4000000 112100
2004-10-18 00:00:00 106.4000000 108.5700000 106.4000000 107.3400000 238200
2004-10-19 00:00:00 107.9800000 107.9800000 106.0000000 106.9100000 306100
2004-10-20 00:00:00 106.8100000 106.8100000 102.1200000 103.5000000 185000
2004-10-21 00:00:00 104.5000000 105.9000000 103.5000000 105.4100000 73100
2004-10-22 00:00:00 104.4000000 107.0000000 99.6900000 103.8700000 255800
2004-10-25 00:00:00 103.9500000 104.9900000 101.0000000 101.9500000 113500
2004-10-26 00:00:00 101.9000000 104.5000000 101.0500000 104.4000000 172500
2004-10-27 00:00:00 105.0000000 112.4500000 105.0000000 110.3100000 828100
2004-10-28 00:00:00 112.7400000 112.7600000 107.0000000 107.0500000 877000
2004-10-29 00:00:00 107.9900000 108.7000000 106.6300000 108.2100000 262200
2004-11-01 00:00:00 108.9700000 109.4000000 105.0000000 105.0100000 174100
2004-11-02 00:00:00 104.1200000 105.0000000 101.7500000 103.0000000 367400
2004-11-03 00:00:00 103.5000000 104.8800000 102.0000000 104.0000000 431900
2004-11-04 00:00:00 104.0000000 106.6000000 102.9500000 106.5000000 357500
2004-11-05 00:00:00 107.8900000 107.8900000 105.0000000 105.9400000 291700
2004-11-09 00:00:00 106.0000000 107.2100000 105.0000000 106.0000000 357500
2004-11-10 00:00:00 105.5700000 105.5700000 100.0300000 102.4900000 1160600
2004-11-11 00:00:00 102.5000000 103.3600000 96.5500000 97.1900000 1235000
2004-11-12 00:00:00 97.5200000 98.0900000 95.5100000 97.8000000 489000
2004-11-15 00:00:00 98.7000000 98.8300000 96.5000000 98.2000000 253200
2004-11-16 00:00:00 98.0900000 104.0000000 97.5000000 100.9700000 633400
2004-11-17 00:00:00 101.0000000 102.6000000 100.5000000 101.0000000 430800
2004-11-18 00:00:00 96.0300000 98.4900000 93.0000000 93.9000000 1779400
2004-11-19 00:00:00 93.7000000 95.3000000 80.3300000 83.4000000 2462800
2004-11-22 00:00:00 84.8000000 86.2100000 80.1600000 84.8700000 847500
2004-11-23 00:00:00 84.5000000 85.7500000 80.5600000 82.1500000 376900
2004-11-24 00:00:00 81.7000000 84.0000000 77.5600000 78.8000000 771000
2004-11-25 00:00:00 78.5500000 78.5500000 73.2500000 77.8500000 688600
2004-11-26 00:00:00 78.0000000 79.7000000 77.2900000 78.3000000 400200
2004-11-29 00:00:00 78.9900000 79.4800000 77.1500000 79.0000000 246700
2004-11-30 00:00:00 79.0000000 81.2400000 78.4600000 79.9900000 271000
2004-12-01 00:00:00 80.0000000 80.4300000 78.5000000 78.7000000 308600
2004-12-02 00:00:00 78.7000000 79.5600000 77.0000000 79.3000000 346100
2004-12-03 00:00:00 79.3200000 79.5200000 77.1200000 77.5000000 125400
2004-12-06 00:00:00 78.0000000 78.0000000 75.0000000 77.9000000 147000
2004-12-07 00:00:00 79.0000000 83.9900000 78.5000000 82.6200000 610400
2004-12-08 00:00:00 82.9700000 83.9700000 74.3000000 76.0000000 952500
2004-12-09 00:00:00 77.4500000 78.5000000 70.1000000 73.0000000 440800
2004-12-10 00:00:00 73.0000000 75.4900000 69.5000000 74.6000000 420700
2004-12-14 00:00:00 74.6000000 76.9900000 74.6000000 76.8800000 297200
2004-12-15 00:00:00 77.0000000 80.9400000 76.0000000 79.4000000 339600
2004-12-16 00:00:00 79.9000000 80.2700000 76.5000000 77.5000000 238400
2004-12-17 00:00:00 77.5000000 78.7800000 75.6500000 76.5000000 519000
2004-12-20 00:00:00 76.2800000 76.2800000 74.7700000 76.1000000 105800
2004-12-21 00:00:00 76.1500000 80.8000000 76.1000000 80.0000000 420300
2004-12-22 00:00:00 80.5000000 81.3900000 78.5000000 80.2500000 226400
2004-12-23 00:00:00 80.0200000 83.7000000 79.2100000 82.5000000 225000
2004-12-24 00:00:00 83.0000000 83.6300000 82.0500000 82.6000000 133900
2004-12-27 00:00:00 82.3300000 86.9500000 82.2700000 85.9000000 323200
2004-12-28 00:00:00 86.0000000 86.9000000 84.2500000 84.6000000 449400
2004-12-29 00:00:00 84.5000000 84.5000000 81.0000000 82.5400000 323100
2004-12-30 00:00:00 82.5000000 83.8600000 82.0500000 83.4900000 469100
2005-01-11 00:00:00 83.9900000 84.5000000 82.0000000 82.8700000 120500
2005-01-12 00:00:00 82.9800000 84.4000000 82.3000000 84.0100000 98200
2005-01-13 00:00:00 83.4000000 85.5000000 83.0000000 84.8200000 269700
2005-01-14 00:00:00 86.0000000 86.5000000 85.1000000 86.4000000 324600
2005-01-17 00:00:00 86.9100000 87.1200000 84.6500000 85.0000000 253500
2005-01-18 00:00:00 85.0000000 86.4500000 82.5900000 83.0000000 547400
2005-01-19 00:00:00 82.8500000 84.8700000 82.0500000 84.1000000 156900
2005-01-20 00:00:00 83.5200000 84.7000000 80.0700000 80.0700000 194700
2005-01-21 00:00:00 80.0900000 81.9600000 80.0900000 80.9000000 142800
2005-01-24 00:00:00 82.1500000 83.0000000 80.2500000 82.7000000 364200
2005-01-25 00:00:00 82.9900000 85.3000000 81.5100000 82.7500000 810500
2005-01-26 00:00:00 82.9800000 83.4000000 81.0000000 82.5000000 143500
2005-01-27 00:00:00 82.3900000 83.0000000 82.0700000 82.4900000 547000
2005-01-28 00:00:00 82.2300000 84.9000000 81.8500000 84.8000000 735800
2005-01-31 00:00:00 84.9000000 89.5000000 83.6300000 88.1800000 1292800
2005-02-01 00:00:00 80.9400000 89.1000000 79.8800000 88.7400000 367800
2005-02-02 00:00:00 88.5000000 92.4700000 88.0100000 90.1500000 693000
2005-02-03 00:00:00 90.1500000 90.9900000 88.5100000 89.1200000 647500
2005-02-04 00:00:00 89.0000000 89.5000000 86.4900000 88.0000000 422200
2005-02-07 00:00:00 88.3400000 90.0000000 87.1900000 87.1900000 497000
2005-02-08 00:00:00 87.2000000 90.8000000 86.5300000 90.0000000 494400
2005-02-09 00:00:00 90.8700000 91.2000000 87.6000000 88.1000000 1000400
2005-02-10 00:00:00 88.1000000 90.2400000 87.0000000 90.0000000 264100
2005-02-11 00:00:00 90.0000000 90.0000000 87.2000000 89.4000000 340300
2005-02-14 00:00:00 88.8800000 89.5500000 87.5900000 89.2900000 207100
2005-02-15 00:00:00 89.3000000 90.0000000 88.0000000 89.1100000 249600
2005-02-16 00:00:00 89.4900000 91.1900000 89.0000000 90.8000000 765400
2005-02-17 00:00:00 91.0000000 94.0000000 90.1500000 92.6500000 795400
2005-02-18 00:00:00 92.8000000 94.9800000 92.2500000 94.0100000 725400
2005-02-21 00:00:00 94.0000000 95.2000000 93.6000000 94.9200000 521500
2005-02-22 00:00:00 94.9100000 95.2500000 92.1900000 93.8900000 808900
2005-02-24 00:00:00 94.0100000 97.0000000 93.7800000 96.5500000 1134300
2005-02-25 00:00:00 96.9000000 97.4700000 95.1500000 96.4900000 1183900
2005-02-28 00:00:00 96.5200000 98.0000000 95.5100000 97.5000000 1095000
2005-03-01 00:00:00 98.0000000 98.2000000 96.0000000 96.6000000 1377200
2005-03-02 00:00:00 96.7900000 98.3800000 94.5800000 94.6900000 1529800
2005-03-03 00:00:00 95.0000000 96.2000000 94.0000000 95.5000000 580600
2005-03-04 00:00:00 96.2000000 96.8000000 95.5200000 96.7500000 656900
2005-03-05 00:00:00 97.1500000 99.9000000 96.1000000 98.7700000 1043400
2005-03-09 00:00:00 98.7700000 100.5000000 97.5800000 98.0500000 3632100
2005-03-10 00:00:00 98.2000000 98.2000000 93.7000000 94.0000000 1393200
2005-03-11 00:00:00 94.0000000 94.2000000 91.5000000 93.4800000 1066800
2005-03-14 00:00:00 93.5000000 93.5000000 90.2000000 90.5000000 450500
2005-03-15 00:00:00 90.7500000 93.0000000 90.2600000 90.7500000 930100
2005-03-16 00:00:00 91.5000000 91.7900000 87.8500000 87.9000000 1258700
2005-03-17 00:00:00 87.9000000 89.5000000 87.4000000 88.5000000 980700
2005-03-18 00:00:00 88.9000000 90.5500000 87.5000000 88.5000000 811600
2005-03-21 00:00:00 88.7800000 88.8200000 84.5000000 85.5000000 1122100
2005-03-22 00:00:00 85.0100000 88.0000000 83.5200000 87.2000000 1726500
2005-03-23 00:00:00 87.0000000 87.0000000 84.0100000 86.8700000 1429400
2005-03-24 00:00:00 86.8500000 91.6000000 86.5000000 91.0000000 1680400
2005-03-25 00:00:00 91.5000000 97.0000000 90.6100000 91.5800000 590700
2005-03-28 00:00:00 92.0000000 93.5000000 91.1500000 91.6000000 480500
2005-03-29 00:00:00 91.9000000 91.9800000 89.0500000 89.1600000 612700
2005-03-30 00:00:00 89.0000000 89.0000000 86.5200000 87.6800000 475100
2005-03-31 00:00:00 87.9700000 89.4900000 87.5000000 88.2200000 350700
2005-04-01 00:00:00 88.3500000 91.4900000 88.0500000 90.1200000 1122700
2005-04-04 00:00:00 90.1200000 91.5000000 88.6100000 89.0500000 819300
2005-04-05 00:00:00 89.0800000 91.4500000 88.3100000 90.6600000 1154900
2005-04-06 00:00:00 91.2700000 93.5000000 90.7900000 93.4500000 1949800
2005-04-07 00:00:00 93.9000000 94.5000000 92.8000000 93.8800000 1280800
2005-04-08 00:00:00 89.3400000 94.2700000 89.3400000 93.8900000 790000
2005-04-11 00:00:00 93.6800000 93.7000000 87.5000000 89.9900000 1925400
2005-04-12 00:00:00 89.9600000 90.4500000 88.0000000 89.5000000 449400
2005-04-13 00:00:00 90.4000000 90.7000000 88.1300000 88.7500000 596300
2005-04-14 00:00:00 88.6400000 88.7000000 86.2000000 86.4500000 1201200
2005-04-15 00:00:00 86.1000000 86.2000000 84.3000000 85.1400000 643100
2005-04-18 00:00:00 85.0000000 87.4700000 83.6700000 85.4000000 802600
2005-04-19 00:00:00 85.7000000 87.5000000 85.6200000 86.9500000 586000
2005-04-20 00:00:00 87.5000000 88.7500000 86.2800000 86.6500000 664700
2005-04-21 00:00:00 84.6000000 88.3500000 84.6000000 88.3000000 460400
2005-04-22 00:00:00 88.7000000 89.7000000 88.0000000 89.2600000 757500
2005-04-25 00:00:00 89.6000000 91.7000000 89.3000000 90.0500000 979800
2005-04-26 00:00:00 90.4700000 90.5000000 88.3000000 88.5000000 649700
2005-04-27 00:00:00 88.5000000 88.9900000 86.0000000 86.2000000 621000
2005-04-28 00:00:00 86.7500000 87.2000000 86.2000000 86.4000000 432700
2005-04-29 00:00:00 86.1000000 87.8300000 85.6000000 86.8900000 497400
2005-05-03 00:00:00 87.5200000 88.0000000 86.8300000 86.9900000 264200
2005-05-04 00:00:00 87.3000000 87.4100000 86.2500000 87.0400000 533000
2005-05-05 00:00:00 88.0000000 88.9900000 87.5000000 88.5100000 875200
2005-05-06 00:00:00 88.4000000 88.4000000 86.4600000 86.9800000 536600
2005-05-11 00:00:00 87.4000000 87.4000000 85.6100000 86.1200000 598900
2005-05-12 00:00:00 86.0000000 86.3300000 82.5000000 82.9900000 880500
2005-05-13 00:00:00 82.7900000 84.3900000 82.2100000 84.0000000 913500
2005-05-14 00:00:00 84.2000000 84.5300000 83.3000000 83.8700000 191800
2005-05-16 00:00:00 84.0000000 84.5000000 81.5000000 82.2700000 434300
2005-05-17 00:00:00 82.2900000 85.8900000 81.5000000 84.8600000 933500
2005-05-18 00:00:00 85.0200000 85.8600000 84.7700000 85.0900000 308200
2005-05-19 00:00:00 85.2100000 85.8300000 85.2000000 85.5800000 390100
2005-05-20 00:00:00 81.8500000 85.7500000 81.8500000 85.1000000 247900
2005-05-23 00:00:00 85.0000000 85.3400000 84.5800000 85.0000000 114400
2005-05-24 00:00:00 84.9200000 87.5000000 84.9200000 86.6500000 1534600
2005-05-25 00:00:00 86.3000000 87.6900000 85.1000000 85.6000000 1099400
2005-05-26 00:00:00 86.4000000 86.5200000 84.2100000 84.6500000 796400
2005-05-27 00:00:00 84.6600000 85.9100000 84.1100000 85.2900000 718000
2005-05-30 00:00:00 85.7200000 85.7200000 84.8000000 85.0000000 122100
2005-05-31 00:00:00 84.9000000 88.4500000 84.4600000 88.0400000 1042700
2005-06-01 00:00:00 88.0400000 88.2900000 86.1100000 86.2500000 681700
2005-06-02 00:00:00 86.9700000 88.2200000 86.8100000 86.9000000 453200
2005-06-03 00:00:00 85.5500000 87.4000000 85.5500000 87.0300000 118100
2005-06-06 00:00:00 87.0000000 87.0000000 85.6100000 86.4500000 581600
2005-06-07 00:00:00 86.4300000 87.1800000 85.9500000 87.1800000 533300
2005-06-08 00:00:00 87.0000000 87.6000000 86.3200000 86.9500000 328800
2005-06-09 00:00:00 86.5200000 87.1700000 86.2100000 86.5500000 107100
2005-06-10 00:00:00 86.8800000 87.3500000 86.6100000 86.9200000 198900
2005-06-14 00:00:00 87.9900000 88.8500000 87.3000000 88.6500000 763400
2005-06-15 00:00:00 88.6700000 90.0000000 87.5100000 87.5100000 871800
2005-06-16 00:00:00 88.0100000 88.4500000 86.8800000 87.4000000 823000
2005-06-17 00:00:00 87.7000000 88.5000000 86.7900000 88.5000000 1284900
2005-06-20 00:00:00 88.9400000 89.9000000 88.6300000 88.9800000 816100
2005-06-21 00:00:00 88.5500000 88.7900000 87.6500000 87.8800000 600900
2005-06-22 00:00:00 87.8800000 90.2000000 87.8800000 89.1000000 1766500
2005-06-23 00:00:00 89.4000000 89.9000000 88.7000000 89.2100000 898600
2005-06-24 00:00:00 89.2100000 91.1800000 88.4000000 91.1000000 1714400
2005-06-27 00:00:00 90.6300000 91.5000000 90.0000000 90.3100000 804300
2005-06-28 00:00:00 90.5000000 92.2000000 89.8200000 91.7300000 2129200
2005-06-29 00:00:00 91.8700000 93.3600000 91.8000000 92.8700000 1285300
2005-06-30 00:00:00 92.9900000 95.1700000 92.9000000 94.9500000 2976900
2005-07-01 00:00:00 93.7800000 98.4800000 93.7800000 98.2900000 2526400
2005-07-04 00:00:00 99.4900000 102.9500000 98.5100000 102.0000000 4147400
2005-07-05 00:00:00 108.0000000 108.0000000 99.8000000 99.9300000 4598000
2005-07-06 00:00:00 99.9200000 103.0000000 98.5000000 101.9800000 2936500
2005-07-07 00:00:00 101.9000000 102.7000000 97.1000000 101.0500000 2157700
2005-07-08 00:00:00 101.5000000 102.0000000 100.0300000 100.4900000 660400
2005-07-11 00:00:00 102.0000000 102.3500000 99.6500000 100.0000000 1203600
2005-07-12 00:00:00 99.5300000 99.9800000 97.2000000 98.2500000 1856000
2005-07-13 00:00:00 98.2700000 99.4000000 97.2200000 98.7900000 990900
2005-07-14 00:00:00 98.5000000 99.2300000 96.5300000 96.6300000 835500
2005-07-15 00:00:00 96.3100000 97.2900000 95.0100000 95.8400000 613700
2005-07-18 00:00:00 96.0300000 97.0000000 94.1900000 94.3000000 908800
2005-07-19 00:00:00 94.7000000 95.8600000 94.1500000 95.3000000 724900
2005-07-20 00:00:00 95.3000000 96.9900000 95.1000000 96.4400000 1319600
2005-07-21 00:00:00 98.0000000 99.5900000 97.2000000 97.5000000 3386800
2005-07-22 00:00:00 97.5000000 98.0000000 96.0600000 96.8700000 1653900
2005-07-25 00:00:00 96.8400000 96.9900000 94.8500000 95.2900000 1002900
2005-07-26 00:00:00 95.4000000 97.6900000 94.3000000 95.4000000 1936100
2005-07-27 00:00:00 96.0000000 100.0000000 95.8000000 98.4000000 6787100
2005-07-28 00:00:00 91.0000000 93.9900000 89.9700000 91.0000000 7515900
2005-07-29 00:00:00 91.0000000 91.7000000 89.2000000 89.9200000 2562100
2005-08-01 00:00:00 89.9600000 91.0000000 89.0200000 89.3900000 1296100
2005-08-02 00:00:00 89.4000000 90.2300000 89.4000000 89.6600000 1269100
2005-08-03 00:00:00 90.7000000 90.7000000 85.5000000 85.7000000 3528000
2005-08-04 00:00:00 85.5000000 88.3500000 85.5000000 88.0000000 1980700
2005-08-05 00:00:00 88.0000000 88.7000000 87.5000000 88.1500000 1428800
2005-08-08 00:00:00 88.4800000 90.0000000 88.2000000 89.0000000 1703700
2005-08-09 00:00:00 89.5000000 91.0000000 88.6000000 88.8400000 1975500
2005-08-10 00:00:00 91.1400000 91.1400000 88.2200000 89.0000000 1270500
2005-08-11 00:00:00 89.1400000 89.9800000 88.4000000 88.5000000 2145100
2005-08-12 00:00:00 88.7000000 89.5000000 88.3800000 88.6800000 1076400
2005-08-15 00:00:00 89.0500000 91.2800000 88.4000000 90.8000000 2416100
2005-08-16 00:00:00 91.7500000 97.5000000 91.5000000 96.4000000 6884300
2005-08-17 00:00:00 97.0000000 100.5000000 95.7000000 100.2500000 7094100
2005-08-18 00:00:00 102.9000000 105.9000000 99.0000000 103.0000000 11944400
2005-08-19 00:00:00 103.0000000 106.8000000 102.4600000 105.7800000 6360300
2005-08-22 00:00:00 106.0000000 106.4900000 102.0000000 103.3000000 5252800
2005-08-23 00:00:00 104.5500000 104.5500000 100.5000000 102.5500000 3411300
2005-08-24 00:00:00 102.5500000 102.9900000 101.6000000 102.2900000 1171000
2005-08-25 00:00:00 102.0700000 104.1000000 101.7700000 104.0000000 1366400
2005-08-26 00:00:00 104.0000000 104.7900000 103.1300000 103.7500000 1748400
2005-08-29 00:00:00 103.8000000 103.8000000 101.8000000 102.1000000 1244300
2005-08-30 00:00:00 102.1100000 103.4300000 100.9000000 101.0100000 2881800
2005-08-31 00:00:00 101.0600000 102.0000000 97.5700000 100.0000000 4049900
2005-09-01 00:00:00 99.7800000 100.9700000 99.5400000 99.9900000 2722700
2005-09-02 00:00:00 100.0000000 101.4000000 99.6300000 100.5000000 1397600
2005-09-05 00:00:00 100.7600000 101.1900000 99.2200000 99.3500000 1253200
2005-09-06 00:00:00 99.3500000 99.3500000 97.8000000 98.0200000 1543000
2005-09-07 00:00:00 98.3000000 98.5000000 94.2500000 96.5000000 1693900
2005-09-08 00:00:00 96.6400000 97.1500000 95.6900000 96.7500000 1231300
2005-09-09 00:00:00 97.7500000 99.9000000 96.8300000 99.0000000 1675300
2005-09-12 00:00:00 99.6500000 100.4500000 97.5900000 98.0300000 1434200
2005-09-13 00:00:00 98.0100000 98.0100000 95.2200000 95.3100000 1409500
2005-09-14 00:00:00 95.1300000 96.9600000 93.6100000 96.5200000 2390000
2005-09-15 00:00:00 96.6500000 97.4900000 95.5000000 95.8100000 514700
2005-09-16 00:00:00 95.7300000 98.2000000 95.0300000 97.0000000 1805000
2005-09-19 00:00:00 97.0000000 100.0300000 96.7500000 98.8500000 1949000
2005-09-20 00:00:00 99.9700000 101.0100000 97.7600000 98.5500000 1533600
2005-09-21 00:00:00 98.4500000 100.9000000 98.4000000 100.0200000 1249100
2005-09-22 00:00:00 99.6300000 101.5500000 99.6300000 99.8000000 1923400
2005-09-23 00:00:00 99.8000000 102.5000000 99.8000000 102.1000000 2485800
2005-09-26 00:00:00 102.0500000 102.0500000 99.6500000 101.2200000 723500
2005-09-27 00:00:00 101.4500000 118.0000000 101.4500000 117.0000000 22075400
2005-09-28 00:00:00 117.9000000 117.9000000 103.2000000 105.8000000 12970800
2005-09-29 00:00:00 106.2000000 106.7700000 99.9000000 100.1200000 4933500
2005-09-30 00:00:00 101.0700000 103.2500000 100.0100000 102.6900000 2547400
2005-10-03 00:00:00 103.7500000 104.9300000 101.2300000 103.3900000 2196200
2005-10-04 00:00:00 103.3000000 104.8000000 100.2200000 101.4400000 1994200
2005-10-05 00:00:00 101.5400000 101.5400000 97.6100000 98.0000000 2331200
2005-10-06 00:00:00 97.0500000 97.0500000 92.2100000 92.3500000 2739900
2005-10-07 00:00:00 92.4300000 96.7500000 91.1100000 94.3000000 2718400
2005-10-10 00:00:00 95.0000000 97.9900000 94.8400000 96.1200000 1342700
2005-10-11 00:00:00 99.4800000 101.2500000 96.1000000 100.5000000 2984200
2005-10-12 00:00:00 101.9800000 102.7500000 95.7000000 97.2000000 2168100
2005-10-13 00:00:00 96.7300000 96.7300000 93.6000000 95.7700000 1266500
2005-10-14 00:00:00 95.9500000 95.9500000 92.5600000 92.7600000 847200
2005-10-17 00:00:00 93.2500000 95.3000000 92.6500000 94.0000000 1393200
2005-10-18 00:00:00 95.0000000 95.7400000 94.0100000 94.3000000 605200
2005-10-19 00:00:00 93.5000000 96.6800000 92.0300000 96.5500000 2125000
2005-10-20 00:00:00 97.3500000 100.8900000 95.2500000 96.3900000 2336100
2005-10-21 00:00:00 93.9400000 96.8000000 93.4200000 94.4000000 1759100
2005-10-24 00:00:00 97.7300000 97.7300000 94.1000000 96.8000000 982100
2005-10-25 00:00:00 98.0000000 99.7700000 95.5000000 96.6000000 1181100
2005-10-26 00:00:00 96.7000000 98.7500000 95.8500000 97.8000000 1397400
2005-10-27 00:00:00 97.5100000 99.3000000 95.4700000 99.0000000 2726800
2005-10-28 00:00:00 98.3000000 103.0000000 98.0000000 102.5000000 2352800
2005-10-31 00:00:00 102.4100000 103.7900000 101.5000000 102.4900000 1634600
2005-11-01 00:00:00 102.8000000 102.9800000 100.6000000 101.0000000 1444400
2005-11-02 00:00:00 101.3100000 102.8800000 101.1000000 102.3000000 815500
2005-11-03 00:00:00 102.5900000 104.9500000 101.4200000 102.5200000 1207000
2005-11-07 00:00:00 102.5000000 102.5100000 100.2800000 100.5000000 831400
2005-11-08 00:00:00 100.6500000 101.7800000 98.9000000 100.5000000 2820100
2005-11-09 00:00:00 101.7500000 103.5100000 101.0000000 101.2500000 1893800
2005-11-10 00:00:00 101.2100000 102.3900000 99.6500000 100.0000000 937400
2005-11-11 00:00:00 99.8000000 103.9700000 99.8000000 102.1000000 1292900
2005-11-14 00:00:00 102.5000000 104.8000000 101.7600000 103.0100000 1297200
2005-11-15 00:00:00 103.4700000 104.5000000 102.6000000 104.0100000 1281600
2005-11-16 00:00:00 103.0000000 105.7500000 102.7100000 105.7500000 1063600
2005-11-17 00:00:00 106.0000000 108.0500000 105.3500000 106.7500000 1621200
2005-11-18 00:00:00 106.7500000 108.1500000 105.3000000 105.9900000 1170600
2005-11-21 00:00:00 106.5000000 107.3800000 103.9000000 103.9000000 503500
2005-11-22 00:00:00 104.9400000 105.6700000 101.4100000 105.0000000 1306500
2005-11-23 00:00:00 104.5100000 106.9100000 104.1000000 105.0000000 879200
2005-11-24 00:00:00 105.1000000 106.2100000 104.8100000 105.5300000 321300
2005-11-25 00:00:00 106.0000000 106.0000000 104.5500000 105.5000000 471500
2005-11-28 00:00:00 105.9000000 109.0000000 105.3200000 105.6100000 685400
2005-11-29 00:00:00 105.3000000 106.4700000 104.6500000 105.5000000 753400
2005-11-30 00:00:00 105.9900000 106.8500000 105.3500000 105.9000000 875700
2005-12-01 00:00:00 106.6000000 108.5000000 106.4000000 108.0000000 1883200
2005-12-02 00:00:00 108.7000000 109.0000000 105.9900000 106.6800000 647200
2005-12-05 00:00:00 107.6000000 107.8000000 106.0000000 106.0400000 399200
2005-12-06 00:00:00 106.7900000 106.8000000 105.0600000 106.0400000 335100
2005-12-07 00:00:00 106.5000000 107.0900000 106.0000000 106.5400000 261200
2005-12-08 00:00:00 106.0000000 106.2200000 105.0100000 105.7500000 155100
2005-12-09 00:00:00 106.1100000 107.0300000 106.0100000 106.0100000 214100
2005-12-12 00:00:00 107.1800000 107.2400000 106.2500000 106.5000000 215200
2005-12-13 00:00:00 106.7900000 106.8900000 105.8700000 106.3000000 119600
2005-12-14 00:00:00 105.9000000 107.0000000 105.8900000 106.1200000 931700
2005-12-15 00:00:00 106.7300000 106.9500000 105.8100000 106.0100000 479300
2005-12-16 00:00:00 105.5100000 106.6000000 105.5000000 106.5000000 583800
2005-12-19 00:00:00 106.0000000 114.4700000 106.0000000 112.0000000 7321500
2005-12-20 00:00:00 112.0000000 113.6800000 109.4000000 109.5900000 2551600
2005-12-21 00:00:00 110.5000000 111.5900000 109.6600000 110.8700000 714000
2005-12-22 00:00:00 111.1400000 111.8500000 109.7000000 110.2800000 791600
2005-12-23 00:00:00 110.0000000 110.7500000 107.5000000 107.7500000 697400
2005-12-26 00:00:00 107.7700000 108.8800000 107.2000000 108.0000000 235900
2005-12-27 00:00:00 108.2400000 108.7300000 106.6000000 107.1100000 657400
2005-12-28 00:00:00 106.9700000 107.5900000 106.0200000 106.7500000 585500
2005-12-29 00:00:00 106.7500000 108.0000000 106.0000000 106.0100000 387700
2005-12-30 00:00:00 106.4900000 108.4900000 106.3000000 107.6300000 237000
2006-01-10 00:00:00 109.5100000 112.0000000 109.0100000 110.9000000 479700
2006-01-11 00:00:00 111.0000000 111.4000000 109.2500000 110.3000000 828800
2006-01-12 00:00:00 111.0000000 113.2500000 110.6200000 111.0000000 2195300
2006-01-13 00:00:00 110.9800000 112.6500000 110.6000000 111.9000000 928200
2006-01-16 00:00:00 111.7000000 115.7400000 111.5300000 115.7400000 2324100
2006-01-17 00:00:00 116.5100000 118.9400000 114.0500000 116.9000000 2882600
2006-01-18 00:00:00 115.5500000 116.8600000 111.0000000 116.0500000 2156600
2006-01-19 00:00:00 114.6000000 123.8500000 113.0000000 123.5900000 3487000
2006-01-20 00:00:00 124.0000000 125.5000000 122.5000000 123.6600000 3470000
2006-01-23 00:00:00 122.0000000 126.0000000 119.0100000 124.7700000 2043200
2006-01-24 00:00:00 125.9000000 126.2600000 123.5100000 126.0000000 1857700
2006-01-25 00:00:00 126.7000000 130.0100000 125.0100000 129.8800000 2499900
2006-01-26 00:00:00 129.5600000 133.4900000 128.6000000 131.2000000 3537800
2006-01-27 00:00:00 132.5000000 135.0000000 131.1000000 134.9500000 2087500
2006-01-30 00:00:00 135.2000000 137.9900000 128.1000000 128.7000000 2490500
2006-01-31 00:00:00 128.2000000 131.7900000 123.1300000 124.0000000 1611700
2006-02-01 00:00:00 124.9700000 129.9000000 123.5100000 129.7800000 1718600
2006-02-02 00:00:00 129.9900000 136.7000000 128.0000000 135.2400000 2602300
2006-02-03 00:00:00 132.5800000 132.6500000 129.3000000 131.0000000 2232800
2006-02-06 00:00:00 132.6800000 132.9900000 130.9100000 131.7900000 541400
2006-02-07 00:00:00 131.6700000 131.6700000 128.0000000 129.5000000 794600
2006-02-08 00:00:00 128.5000000 130.9400000 127.0000000 130.9400000 666100
2006-02-09 00:00:00 131.4700000 134.8600000 130.0300000 132.0000000 1423400
2006-02-10 00:00:00 132.6600000 132.6600000 128.0000000 129.5100000 1042300
2006-02-13 00:00:00 128.3000000 132.0000000 128.3000000 130.0100000 388000
2006-02-14 00:00:00 129.9800000 131.8500000 127.4000000 128.0800000 731600
2006-02-15 00:00:00 128.9400000 129.0000000 126.5000000 127.2000000 844900
2006-02-16 00:00:00 126.8000000 128.4000000 126.8000000 127.5100000 622400
2006-02-17 00:00:00 128.0000000 132.1900000 127.6000000 130.9900000 1988600
2006-02-20 00:00:00 131.9800000 133.5000000 130.6000000 132.5000000 1202900
2006-02-21 00:00:00 133.9900000 134.4400000 130.3000000 131.4500000 933500
2006-02-22 00:00:00 131.0000000 132.4600000 129.0000000 132.0000000 890100
2006-02-26 00:00:00 133.7900000 136.4900000 132.0600000 135.6000000 1879000
2006-02-27 00:00:00 135.6000000 136.7500000 132.7000000 133.0100000 1587200
2006-02-28 00:00:00 132.7500000 134.9600000 128.0500000 129.0000000 1463700
2006-03-01 00:00:00 129.0200000 131.9900000 120.2000000 131.9900000 713400
2006-03-02 00:00:00 132.9900000 132.9900000 130.1000000 132.0000000 551800
2006-03-03 00:00:00 132.5000000 133.9800000 132.0000000 133.2000000 909300
2006-03-06 00:00:00 133.5000000 135.2000000 132.5100000 132.6500000 806100
2006-03-07 00:00:00 132.0000000 132.4600000 122.0300000 122.9900000 1486800
2006-03-09 00:00:00 121.7600000 124.4000000 118.0600000 123.8000000 1114000
2006-03-10 00:00:00 124.0100000 126.7400000 122.0000000 123.4900000 811800
2006-03-13 00:00:00 124.9000000 126.9000000 124.0000000 125.6800000 837100
2006-03-14 00:00:00 126.7000000 127.0000000 119.1100000 120.0000000 2408600
2006-03-15 00:00:00 120.9700000 122.9900000 119.3500000 122.9900000 806300
2006-03-16 00:00:00 122.5800000 123.3500000 120.1500000 123.0000000 453300
2006-03-17 00:00:00 124.0000000 126.0000000 123.3000000 126.0000000 1517900
2006-03-20 00:00:00 126.8000000 128.0000000 125.0000000 126.1000000 964700
2006-03-21 00:00:00 124.0000000 127.7000000 123.6000000 124.8000000 408400
2006-03-22 00:00:00 125.0000000 126.4400000 123.3600000 126.4400000 303700
2006-03-23 00:00:00 126.7900000 126.8000000 125.5200000 126.1600000 382000
2006-03-24 00:00:00 126.4500000 129.7000000 126.0000000 128.5100000 1224700
2006-03-27 00:00:00 129.0800000 132.0000000 127.8200000 129.8000000 662500
2006-03-28 00:00:00 130.9000000 130.9000000 126.0100000 127.0600000 455900
2006-03-29 00:00:00 127.0000000 128.4000000 125.5000000 126.3800000 260100
2006-03-30 00:00:00 127.0000000 132.0000000 126.6700000 131.9400000 688000
2006-03-31 00:00:00 131.8900000 132.4900000 130.2600000 131.0000000 449500
2006-04-03 00:00:00 130.9900000 133.9900000 130.2700000 133.3500000 1457100
2006-04-04 00:00:00 133.9600000 134.0000000 131.6000000 133.9700000 955900
2006-04-05 00:00:00 133.8000000 136.0000000 133.3200000 135.0300000 1035100
2006-04-06 00:00:00 136.0000000 136.2500000 133.1500000 133.5300000 390300
2006-04-07 00:00:00 133.4300000 135.5400000 129.2000000 133.7000000 918200
2006-04-10 00:00:00 133.9900000 136.2500000 132.3000000 135.7000000 538300
2006-04-11 00:00:00 136.0000000 137.5000000 133.7100000 134.3400000 1174600
2006-04-12 00:00:00 132.0000000 139.6000000 132.0000000 138.4000000 1006000
2006-04-13 00:00:00 139.0000000 145.7400000 134.5000000 142.4700000 1922700
2006-04-14 00:00:00 142.9600000 145.8000000 142.5000000 144.0000000 1505800
2006-04-17 00:00:00 144.7000000 146.9800000 143.2000000 146.9400000 997300
2006-04-18 00:00:00 147.4000000 147.9500000 145.5000000 146.5000000 755200
2006-04-19 00:00:00 147.7700000 150.0000000 146.0600000 147.7100000 678246
2006-04-20 00:00:00 147.7700000 149.1700000 143.8700000 147.0000000 904122
2006-04-21 00:00:00 146.6200000 148.0000000 143.0000000 146.4500000 1169960
2006-04-24 00:00:00 146.4300000 147.5000000 145.2100000 146.2200000 786690
2006-04-25 00:00:00 146.1700000 146.9900000 139.2000000 140.1700000 4991292
2006-04-26 00:00:00 140.2000000 142.0000000 138.4000000 138.5000000 6365972
2006-04-27 00:00:00 138.5000000 139.1900000 131.1100000 133.0000000 7952114
2006-04-28 00:00:00 133.2000000 139.7500000 133.0000000 138.4500000 992717
2006-05-02 00:00:00 139.9800000 143.0000000 138.5000000 142.8800000 923204
2006-05-03 00:00:00 142.8700000 145.2600000 141.0500000 142.1000000 1586393
2006-05-04 00:00:00 142.1100000 143.0000000 141.6500000 142.5000000 575372
2006-05-05 00:00:00 142.7000000 147.9000000 141.5000000 146.3100000 1253096
2006-05-06 00:00:00 147.0000000 147.9700000 142.5500000 144.4000000 1208710
2006-05-10 00:00:00 146.2000000 149.9000000 143.0000000 147.5000000 1602471
2006-05-11 00:00:00 148.3900000 151.4900000 143.7300000 148.5500000 1253880
2006-05-12 00:00:00 146.7000000 148.4900000 143.2200000 145.9400000 546528
2006-05-15 00:00:00 145.8300000 145.8300000 133.6900000 138.0000000 1127150
2006-05-16 00:00:00 138.0000000 143.0000000 136.6500000 142.0000000 2247138
2006-05-17 00:00:00 142.4500000 143.8000000 138.1600000 139.0000000 267923
2006-05-18 00:00:00 136.0000000 137.7700000 129.0000000 136.7300000 1034617
2006-05-19 00:00:00 136.8900000 138.7300000 132.0700000 134.4100000 374669
2006-05-22 00:00:00 135.5000000 137.0000000 116.3000000 124.0000000 1907646
2006-05-23 00:00:00 124.1300000 136.4000000 113.0100000 127.9900000 1575789
2006-05-24 00:00:00 128.5100000 128.5100000 116.1000000 120.3000000 1174990
2006-05-25 00:00:00 118.7900000 123.5900000 118.1200000 122.9500000 1280285
2006-05-26 00:00:00 124.9900000 131.8000000 122.5100000 129.9900000 4871616
2006-05-29 00:00:00 130.9900000 131.0000000 125.3000000 125.9000000 782974
2006-05-30 00:00:00 126.9800000 126.9900000 121.2500000 122.9900000 460556
2006-05-31 00:00:00 121.0100000 123.4900000 116.5900000 121.0000000 941157
2006-06-01 00:00:00 121.0500000 122.9900000 118.3300000 122.2200000 425775
2006-06-02 00:00:00 122.5000000 128.8900000 122.5000000 127.7900000 1242900
2006-06-05 00:00:00 129.8500000 129.8500000 125.0100000 127.0000000 1112423
2006-06-06 00:00:00 125.7000000 125.7000000 121.0000000 122.0100000 650217
2006-06-07 00:00:00 122.5500000 123.5000000 117.6100000 123.4900000 821862
2006-06-08 00:00:00 117.0000000 120.8700000 112.0300000 118.0000000 627872
2006-06-09 00:00:00 120.9000000 125.6000000 117.3000000 119.9500000 432017
2006-06-13 00:00:00 118.2000000 118.2000000 103.1100000 105.0000000 654738
2006-06-14 00:00:00 105.0000000 110.0000000 101.9900000 110.0000000 583725
2006-06-15 00:00:00 113.0000000 114.9900000 109.0000000 112.8900000 590652
2006-06-16 00:00:00 115.0000000 117.0000000 108.0100000 112.5000000 460398
2006-06-19 00:00:00 113.0000000 115.4900000 112.0100000 112.9500000 359508
2006-06-20 00:00:00 110.0000000 112.5000000 107.0100000 110.4000000 763202
2006-06-21 00:00:00 110.6000000 111.0000000 105.2500000 108.0700000 1426462
2006-06-22 00:00:00 109.9700000 112.0000000 104.5000000 105.5200000 759829
2006-06-23 00:00:00 105.0400000 106.4000000 103.2400000 104.0000000 230162
2006-06-26 00:00:00 104.5000000 108.1700000 102.7000000 103.4900000 396762
2006-06-27 00:00:00 104.5000000 106.8000000 103.1400000 105.8100000 555315
2006-06-28 00:00:00 105.0300000 115.0000000 103.2000000 107.9000000 530104
2006-06-29 00:00:00 109.9900000 110.0000000 106.9000000 108.4500000 259210
2006-06-30 00:00:00 110.5000000 112.6300000 110.0000000 111.7100000 1122093
2006-07-03 00:00:00 112.5000000 116.5000000 112.0000000 113.3000000 669814
2006-07-04 00:00:00 113.4200000 114.9000000 108.5000000 114.0000000 485331
2006-07-05 00:00:00 113.8500000 113.8500000 107.0000000 109.8800000 351791
2006-07-06 00:00:00 108.5700000 114.3500000 108.0100000 114.0000000 736396
2006-07-07 00:00:00 114.6000000 116.0000000 112.5000000 114.1500000 582155
2006-07-10 00:00:00 114.0100000 116.0000000 112.8000000 114.5000000 313893
2006-07-11 00:00:00 114.3000000 116.2500000 113.1000000 113.5000000 325200
2006-07-12 00:00:00 113.5400000 119.3000000 113.5000000 118.9500000 1062650
2006-07-13 00:00:00 118.0000000 122.9900000 113.6000000 116.5000000 1731796
2006-07-14 00:00:00 115.6000000 119.9000000 113.6500000 115.0000000 756888
2006-07-17 00:00:00 115.0000000 117.8000000 114.9000000 116.1100000 515413
2006-07-18 00:00:00 115.7100000 116.4800000 111.2900000 115.0900000 717204
2006-07-19 00:00:00 115.2100000 118.5000000 114.2000000 118.5000000 485919
2006-07-20 00:00:00 119.7500000 124.5000000 119.1000000 121.5000000 1414880
2006-07-21 00:00:00 121.5000000 121.5000000 118.3000000 118.8500000 289857
2006-07-24 00:00:00 118.8500000 120.8500000 118.0000000 120.0000000 290577
2006-07-25 00:00:00 121.5000000 122.4600000 118.8000000 119.1000000 640786
2006-07-26 00:00:00 119.2800000 120.4000000 115.9500000 116.3300000 1058716
2006-07-27 00:00:00 117.0000000 118.4900000 116.0000000 117.9000000 1569484
2006-07-28 00:00:00 117.9000000 117.9100000 114.0000000 115.3000000 1249066
2006-07-31 00:00:00 116.0000000 117.8100000 115.1600000 116.4400000 499269
2006-08-01 00:00:00 116.5000000 116.5000000 113.3400000 113.4900000 1492116
2006-08-02 00:00:00 113.9000000 114.7200000 113.2500000 114.4000000 588883
2006-08-03 00:00:00 114.7800000 115.5000000 113.2200000 114.3800000 754774
2006-08-04 00:00:00 114.8000000 117.0200000 114.0200000 115.3000000 958759
2006-08-07 00:00:00 115.3000000 116.0000000 114.2500000 114.8100000 1140548
2006-08-08 00:00:00 114.9000000 115.5000000 112.0000000 113.1500000 795449
2006-08-09 00:00:00 113.0000000 113.5000000 110.8700000 111.8100000 2270393
2006-08-10 00:00:00 111.8100000 112.6200000 110.1100000 111.2500000 828184
2006-08-11 00:00:00 111.2500000 112.5000000 111.0500000 111.9000000 619145
2006-08-14 00:00:00 112.2900000 113.4000000 110.9800000 111.0000000 764253
2006-08-15 00:00:00 111.0100000 111.4900000 108.6000000 110.7600000 1090637
2006-08-16 00:00:00 111.3000000 112.9800000 110.3000000 112.5000000 1387819
2006-08-17 00:00:00 112.5000000 115.8800000 111.3700000 114.0000000 2335649
2006-08-18 00:00:00 114.0000000 114.8700000 109.2000000 110.6800000 1108210
2006-08-21 00:00:00 111.0000000 114.4700000 111.0000000 113.5000000 1114648
2006-08-22 00:00:00 114.2800000 114.8700000 113.4100000 114.2200000 576603
2006-08-23 00:00:00 114.0200000 114.4300000 112.6600000 113.8000000 277701
2006-08-24 00:00:00 113.5000000 114.1000000 112.7000000 113.7900000 355525
2006-08-25 00:00:00 114.2000000 114.5000000 113.6300000 113.9900000 358275
2006-08-28 00:00:00 114.3800000 114.3800000 113.3000000 113.5700000 99614
2006-08-29 00:00:00 113.5200000 113.7000000 111.7900000 112.1500000 591368
2006-08-30 00:00:00 112.4500000 113.7000000 111.9500000 112.1800000 452289
2006-08-31 00:00:00 112.5000000 113.0100000 111.5100000 111.9000000 398203
2006-09-01 00:00:00 111.8900000 112.5200000 111.1500000 112.1800000 655494
2006-09-04 00:00:00 112.9000000 112.9000000 111.3500000 112.4600000 273207
2006-09-05 00:00:00 112.0000000 112.5000000 111.5000000 112.3500000 635612
2006-09-06 00:00:00 111.1100000 112.3900000 110.1000000 110.7700000 746174
2006-09-07 00:00:00 110.1000000 110.2000000 108.0000000 109.0300000 637289
2006-09-08 00:00:00 109.0000000 109.9500000 108.8000000 109.6000000 314943
2006-09-11 00:00:00 109.5000000 109.5600000 104.8100000 105.4800000 553744
2006-09-12 00:00:00 106.5100000 107.6900000 105.1100000 105.8000000 450395
2006-09-13 00:00:00 105.0000000 106.5800000 104.4000000 106.3600000 331822
2006-09-14 00:00:00 106.9500000 108.2500000 106.4400000 106.9800000 384718
2006-09-15 00:00:00 106.3200000 107.0000000 104.7000000 105.3000000 316761
2006-09-18 00:00:00 106.4000000 106.5000000 105.2100000 105.9300000 422819
2006-09-19 00:00:00 106.5200000 106.9000000 106.0000000 106.4600000 482458
2006-09-20 00:00:00 105.0000000 107.0000000 104.0100000 106.4800000 436893
2006-09-21 00:00:00 105.2000000 107.7800000 105.1100000 106.2500000 211566
2006-09-22 00:00:00 107.6900000 111.0000000 102.0000000 103.4800000 1233000
2006-09-25 00:00:00 102.9500000 102.9500000 92.2000000 96.4000000 2249294
2006-09-26 00:00:00 97.8000000 99.8200000 97.1900000 98.9400000 1052875
2006-09-27 00:00:00 99.0200000 105.0300000 99.0200000 103.0000000 1194549
2006-09-28 00:00:00 106.4900000 110.7700000 105.9000000 106.1500000 3305439
2006-09-29 00:00:00 106.4000000 107.0100000 103.2000000 105.5000000 2705007
2006-10-02 00:00:00 106.4900000 107.6400000 105.0500000 107.3000000 1146696
2006-10-03 00:00:00 105.5200000 108.5500000 104.0600000 107.4800000 1501902
2006-10-04 00:00:00 105.7900000 110.7000000 105.0100000 109.2600000 1209531
2006-10-05 00:00:00 111.4700000 113.3000000 109.2200000 111.5000000 2443180
2006-10-06 00:00:00 110.7400000 113.0500000 109.5100000 110.5700000 633300
2006-10-09 00:00:00 111.0000000 113.6700000 109.6400000 112.9000000 1594970
2006-10-10 00:00:00 112.6500000 113.7500000 112.0000000 112.7700000 2430123
2006-10-11 00:00:00 112.5000000 112.8900000 110.5300000 112.7800000 766139
2006-10-12 00:00:00 112.3300000 112.8000000 111.5000000 112.6400000 421355
2006-10-13 00:00:00 113.2000000 114.2000000 112.7500000 113.3000000 1004925
2006-10-16 00:00:00 113.9400000 114.0100000 112.9600000 113.2000000 645323
2006-10-17 00:00:00 113.9400000 114.2500000 113.0200000 113.3600000 763781
2006-10-18 00:00:00 113.1200000 113.9500000 113.0100000 113.7000000 401612
2006-10-19 00:00:00 113.6000000 113.6000000 112.5100000 112.7100000 462489
2006-10-20 00:00:00 113.0000000 113.4000000 110.3700000 111.2200000 1220357
2006-10-23 00:00:00 111.1100000 111.9900000 109.7000000 111.7800000 1067755
2006-10-24 00:00:00 112.2000000 112.2000000 110.0700000 110.8600000 441329
2006-10-25 00:00:00 111.2500000 112.1200000 110.4000000 112.1200000 466612
2006-10-26 00:00:00 112.9900000 113.7600000 112.3000000 112.7000000 770693
2006-10-27 00:00:00 112.7100000 113.0000000 111.1100000 112.3600000 384301
2006-10-30 00:00:00 112.3600000 112.3600000 108.5000000 109.0000000 594817
2006-10-31 00:00:00 108.5100000 111.0000000 108.0000000 110.8500000 364704
2006-11-01 00:00:00 110.9500000 112.8000000 110.6000000 112.3500000 406220
2006-11-02 00:00:00 111.8400000 112.5000000 110.2300000 110.9800000 218240
2006-11-03 00:00:00 111.0100000 112.7500000 110.4500000 112.7500000 307472
2006-11-07 00:00:00 113.5000000 115.2000000 112.8000000 113.0000000 1169913
2006-11-08 00:00:00 112.8600000 113.4000000 111.9500000 112.7000000 464619
2006-11-09 00:00:00 113.3000000 114.3800000 113.2500000 113.9000000 1339724
2006-11-10 00:00:00 113.4500000 114.4200000 112.7000000 113.0000000 1289995
2006-11-13 00:00:00 113.0000000 113.5100000 112.3200000 112.4000000 538668
2006-11-14 00:00:00 112.6000000 112.9300000 110.5900000 111.0000000 1302046
2006-11-15 00:00:00 111.2000000 113.3000000 110.6000000 112.7600000 1173441
2006-11-16 00:00:00 112.0000000 113.0000000 111.0000000 112.2500000 1594891
2006-11-17 00:00:00 110.8100000 111.3500000 109.0700000 110.6600000 933853
2006-11-20 00:00:00 110.9900000 111.2400000 107.7300000 108.2800000 1363774
2006-11-21 00:00:00 108.2800000 110.0200000 108.2800000 109.6500000 1151235
2006-11-22 00:00:00 110.3100000 110.6900000 108.5000000 108.6700000 523171
2006-11-23 00:00:00 108.6700000 109.3700000 108.5000000 109.0000000 171047
2006-11-24 00:00:00 108.9800000 110.9500000 108.0200000 109.6000000 1689301
2006-11-27 00:00:00 109.6000000 110.7000000 108.5000000 109.2900000 1043632
2006-11-28 00:00:00 109.1900000 109.5000000 105.2600000 107.0100000 4022562
2006-11-29 00:00:00 107.6900000 108.5000000 107.5000000 108.2400000 1242717
2006-11-30 00:00:00 108.6500000 108.9000000 107.8300000 108.1000000 975770
2006-12-01 00:00:00 108.3000000 110.9000000 107.9300000 110.0000000 2731919
2006-12-04 00:00:00 110.9800000 111.6800000 109.8200000 111.0000000 1248526
2006-12-05 00:00:00 110.7300000 112.6500000 110.5600000 111.1700000 1517015
2006-12-06 00:00:00 111.1300000 112.3500000 111.1300000 111.9500000 532336
2006-12-07 00:00:00 111.9500000 112.2000000 111.0000000 111.2900000 411706
2006-12-08 00:00:00 111.2000000 111.5000000 110.8100000 111.2400000 299557
2006-12-11 00:00:00 111.1100000 115.5000000 109.8500000 113.3500000 4002385
2006-12-12 00:00:00 113.3600000 114.0000000 111.8500000 111.8700000 1235951
2006-12-13 00:00:00 111.6700000 112.1000000 110.0000000 111.2600000 1656643
2006-12-14 00:00:00 111.7500000 115.0200000 110.7500000 113.6200000 3891551
2006-12-15 00:00:00 113.8900000 114.4300000 113.0000000 114.0300000 1188343
2006-12-18 00:00:00 114.5000000 115.0100000 112.5000000 112.5100000 1371958
2006-12-19 00:00:00 111.9800000 112.4100000 109.3400000 111.2000000 2212643
2006-12-20 00:00:00 111.6400000 112.6800000 111.2100000 112.4200000 554859
2006-12-21 00:00:00 112.4200000 114.2200000 111.5000000 113.7000000 1623580
2006-12-22 00:00:00 113.5000000 115.0000000 112.9900000 114.7000000 1761794
2006-12-25 00:00:00 114.1100000 114.7000000 113.1600000 113.8400000 563965
2006-12-26 00:00:00 114.0000000 114.6700000 112.5000000 113.4900000 1022769
2006-12-27 00:00:00 112.9900000 119.1500000 112.5000000 117.3700000 3597934
2006-12-28 00:00:00 117.8700000 120.4900000 117.0300000 119.2500000 2456024
2006-12-29 00:00:00 119.0000000 120.3400000 118.3400000 119.9000000 817014
2007-01-09 00:00:00 114.6000000 116.8000000 113.0200000 114.6800000 1637127
2007-01-10 00:00:00 114.0000000 120.0000000 113.0000000 116.2000000 1710259
2007-01-11 00:00:00 115.6800000 117.3900000 113.5200000 116.2500000 1171659
2007-01-12 00:00:00 115.4900000 117.2000000 115.4800000 117.0100000 769915
2007-01-15 00:00:00 118.0000000 124.5000000 117.8000000 123.8200000 3681770
2007-01-16 00:00:00 123.7500000 126.9000000 121.5100000 123.3900000 7214756
2007-01-17 00:00:00 122.5000000 125.2800000 120.1000000 122.5000000 2498673
2007-01-18 00:00:00 124.9700000 126.9700000 122.6000000 124.0000000 1956440
2007-01-19 00:00:00 123.1500000 124.9900000 120.6600000 123.5000000 2322043
2007-01-22 00:00:00 125.2900000 127.0100000 124.2100000 125.2000000 2787509
2007-01-23 00:00:00 124.7000000 125.9000000 122.8000000 123.9000000 1032941
2007-01-24 00:00:00 125.3000000 125.8700000 121.0000000 122.1000000 859127
2007-01-25 00:00:00 123.0100000 123.9000000 121.1700000 121.7500000 1365154
2007-01-26 00:00:00 120.8700000 122.0000000 118.2500000 121.0000000 2433104
2007-01-29 00:00:00 121.5100000 122.0000000 117.6700000 118.2500000 1756425
2007-01-30 00:00:00 117.4700000 118.4800000 114.8400000 118.0000000 1732039
2007-01-31 00:00:00 118.4600000 120.1200000 117.5000000 118.3300000 2571018
2007-02-01 00:00:00 119.1200000 119.9700000 118.1000000 118.9000000 1076447
2007-02-02 00:00:00 118.2500000 119.0600000 92.7000000 117.5800000 665200
2007-02-05 00:00:00 118.3000000 118.5000000 117.2100000 118.0000000 574885
2007-02-06 00:00:00 117.3700000 119.1000000 117.3000000 118.8800000 1479295
2007-02-07 00:00:00 118.9900000 119.0300000 115.6200000 116.4900000 583216
2007-02-08 00:00:00 116.0000000 116.1900000 113.9000000 114.3800000 785846
2007-02-09 00:00:00 115.0300000 116.0000000 113.6800000 115.2900000 866850
2007-02-12 00:00:00 114.5100000 114.9900000 112.0000000 113.5500000 721946
2007-02-13 00:00:00 113.1900000 114.7500000 112.1800000 114.4400000 611711
2007-02-14 00:00:00 114.9900000 114.9900000 113.5100000 114.1300000 160279
2007-02-15 00:00:00 114.1000000 118.7900000 113.0100000 116.4000000 2080824
2007-02-16 00:00:00 116.5000000 118.0000000 116.0100000 118.0000000 519796
2007-02-19 00:00:00 118.0000000 119.3500000 115.5200000 116.0000000 703409
2007-02-20 00:00:00 116.7000000 117.4600000 115.1800000 115.5000000 199282
2007-02-21 00:00:00 116.0000000 117.3300000 115.5500000 115.9900000 218193
2007-02-22 00:00:00 116.6000000 118.8000000 116.2000000 118.3000000 638810
2007-02-26 00:00:00 118.8000000 119.1000000 116.4900000 116.9800000 1268912
2007-02-27 00:00:00 116.9800000 117.0000000 111.4900000 112.8000000 1321728
2007-02-28 00:00:00 110.7200000 111.8900000 105.6200000 110.5000000 783948
2007-03-01 00:00:00 109.8000000 111.4100000 104.2100000 106.9600000 754675
2007-03-02 00:00:00 106.9600000 107.9800000 101.9900000 104.0000000 900878
2007-03-05 00:00:00 98.5000000 101.1900000 95.1100000 101.1500000 579678
2007-03-06 00:00:00 101.0000000 103.1700000 100.5700000 101.7700000 865738
2007-03-07 00:00:00 103.2000000 104.0000000 101.0100000 102.3700000 361441
2007-03-09 00:00:00 103.5800000 104.6900000 102.5200000 102.9000000 958962
2007-03-12 00:00:00 103.4700000 103.9900000 101.5000000 102.4700000 671154
2007-03-13 00:00:00 102.4700000 103.9000000 101.0900000 101.8400000 553836
2007-03-14 00:00:00 97.5100000 101.8900000 96.1300000 100.4500000 1074916
2007-03-15 00:00:00 101.5000000 102.4900000 99.8000000 101.0100000 468537
2007-03-16 00:00:00 100.5000000 101.4400000 97.7300000 98.9000000 1556048
2007-03-19 00:00:00 99.7000000 100.0000000 98.3200000 99.2100000 1099793
2007-03-20 00:00:00 99.9700000 100.0000000 98.0500000 98.7800000 614635
2007-03-21 00:00:00 98.8100000 99.5000000 97.3700000 98.3500000 1132316
2007-03-22 00:00:00 99.8000000 101.7800000 99.0000000 100.1500000 2201304
2007-03-23 00:00:00 100.4900000 102.9000000 99.3500000 101.8900000 1827559
2007-03-26 00:00:00 102.6000000 103.8800000 102.5000000 103.2800000 1481031
2007-03-27 00:00:00 102.9500000 106.6300000 102.5000000 103.9000000 2789311
2007-03-28 00:00:00 104.5000000 106.1500000 103.2000000 105.2300000 1471464
2007-03-29 00:00:00 105.5000000 107.4000000 105.1200000 106.9500000 966685
2007-03-30 00:00:00 107.7700000 110.9400000 107.1500000 108.3100000 3323030
2007-04-02 00:00:00 108.8000000 109.8800000 107.7300000 108.4900000 1017782
2007-04-03 00:00:00 109.9100000 109.9400000 106.2500000 107.7200000 1234162
2007-04-04 00:00:00 108.1100000 110.9900000 104.6500000 105.1500000 4925166
2007-04-05 00:00:00 105.8000000 106.5000000 104.1800000 104.9700000 2375058
2007-04-06 00:00:00 104.6500000 105.9900000 104.3000000 105.3000000 738101
2007-04-09 00:00:00 105.2100000 107.4900000 104.5100000 104.7000000 1204268
2007-04-10 00:00:00 104.1100000 104.3900000 102.3700000 103.3400000 1607510
2007-04-11 00:00:00 103.5000000 105.2400000 103.3400000 103.4600000 1536963
2007-04-12 00:00:00 103.2000000 103.2900000 101.6100000 102.0000000 874386
2007-04-13 00:00:00 102.8500000 103.9700000 102.6000000 102.9200000 745653
2007-04-16 00:00:00 103.4200000 103.9500000 102.6600000 103.2200000 842422
2007-04-17 00:00:00 103.0000000 103.0000000 101.2000000 101.9700000 643372
2007-04-18 00:00:00 101.9700000 101.9900000 100.0300000 100.4500000 409054
2007-04-19 00:00:00 99.1100000 100.0000000 97.1400000 98.5100000 826362
2007-04-20 00:00:00 99.9500000 101.1100000 98.7000000 100.2900000 1484122
2007-04-23 00:00:00 101.0000000 101.4900000 100.0000000 100.4500000 2626427
2007-04-24 00:00:00 100.7400000 101.9900000 99.0200000 100.4500000 1060229
2007-04-25 00:00:00 100.0100000 100.6100000 99.0200000 100.1000000 809635
2007-04-26 00:00:00 100.4900000 100.7500000 98.0000000 98.4000000 1188261
2007-04-27 00:00:00 98.5500000 99.2000000 95.2200000 95.9400000 1250169
2007-04-28 00:00:00 96.4900000 97.0000000 95.5200000 96.9500000 291207
2007-05-02 00:00:00 96.8000000 96.9700000 95.8100000 96.2800000 152003
2007-05-03 00:00:00 96.2200000 96.8600000 95.1000000 95.3500000 528862
2007-05-04 00:00:00 95.5100000 95.6900000 95.0000000 95.4100000 597071
2007-05-07 00:00:00 95.5600000 95.9500000 94.5200000 95.1000000 217694
2007-05-08 00:00:00 95.1000000 95.4600000 94.1400000 94.4600000 284489
2007-05-10 00:00:00 94.6800000 94.9800000 93.0300000 93.1000000 407141
2007-05-11 00:00:00 92.0000000 92.9900000 91.0000000 91.8900000 972298
2007-05-14 00:00:00 93.0000000 94.9000000 91.5100000 93.0000000 775691
2007-05-15 00:00:00 92.2200000 92.9200000 90.9700000 91.7200000 1848152
2007-05-16 00:00:00 91.8200000 93.4900000 91.5200000 93.1000000 345809
2007-05-17 00:00:00 93.6000000 94.4900000 92.5100000 92.9000000 812522
2007-05-18 00:00:00 93.2500000 95.2100000 93.2500000 94.7000000 1168343
2007-05-21 00:00:00 95.3000000 95.9800000 93.5100000 94.2500000 1588003
2007-05-22 00:00:00 94.4500000 94.9000000 93.4000000 94.2500000 744767
2007-05-23 00:00:00 93.9000000 95.9400000 93.5200000 93.9100000 1144406
2007-05-24 00:00:00 93.4500000 95.4500000 91.1000000 95.2200000 841849
2007-05-25 00:00:00 93.6500000 99.0000000 93.6000000 98.8600000 2089698
2007-05-28 00:00:00 99.0100000 99.6700000 94.1700000 94.5500000 878527
2007-05-29 00:00:00 94.8900000 95.9400000 92.5500000 93.0900000 933486
2007-05-30 00:00:00 91.5500000 93.5000000 89.6000000 93.2000000 1199435
2007-05-31 00:00:00 94.0000000 95.7500000 93.6000000 95.1000000 549500
2007-06-01 00:00:00 95.8000000 97.5900000 94.5500000 97.4000000 852363
2007-06-04 00:00:00 96.0000000 98.7000000 95.5600000 97.1700000 1059110
2007-06-05 00:00:00 97.1700000 102.9000000 97.0000000 101.9900000 5939428
2007-06-06 00:00:00 102.0000000 103.9900000 101.4700000 103.1900000 4968952
2007-06-07 00:00:00 103.0000000 105.2000000 102.1000000 102.6300000 3383317
2007-06-08 00:00:00 101.5000000 102.6000000 100.5000000 102.2500000 1323252
2007-06-09 00:00:00 102.0000000 102.7000000 101.2600000 102.5500000 874194
2007-06-13 00:00:00 101.5000000 104.4900000 92.0100000 102.7200000 1061413
2007-06-14 00:00:00 102.7200000 104.5600000 102.6700000 104.2300000 689684
2007-06-15 00:00:00 104.9000000 105.4900000 102.3000000 103.7800000 967019
2007-06-18 00:00:00 104.9000000 106.9300000 103.8100000 104.5000000 2321893
2007-06-19 00:00:00 103.9800000 105.2000000 102.3800000 103.6400000 973228
2007-06-20 00:00:00 103.6400000 105.1900000 103.6400000 104.6000000 433488
2007-06-21 00:00:00 103.8000000 104.7900000 103.5000000 104.1000000 380974
2007-06-22 00:00:00 104.0200000 107.3000000 103.5100000 106.4500000 1663436
2007-06-25 00:00:00 105.8000000 106.2000000 104.8100000 105.4000000 434528
2007-06-26 00:00:00 105.4100000 106.4500000 105.1000000 105.3700000 376867
2007-06-27 00:00:00 105.3000000 105.3000000 103.3300000 103.3300000 463754
2007-06-28 00:00:00 104.2000000 104.9900000 102.8000000 103.7600000 600801
2007-06-29 00:00:00 104.5000000 107.2000000 103.8800000 104.2800000 2458400
2007-07-02 00:00:00 105.0000000 105.4400000 103.2500000 105.0000000 1020922
2007-07-03 00:00:00 105.5000000 107.5000000 105.2000000 106.7800000 1894675
2007-07-04 00:00:00 106.9800000 107.9800000 105.9300000 106.6000000 813985
2007-07-05 00:00:00 106.6000000 107.7000000 106.3900000 106.9000000 1252012
2007-07-06 00:00:00 107.0800000 107.9800000 106.3000000 106.8900000 1544414
2007-07-09 00:00:00 107.3900000 108.1500000 106.9000000 107.2000000 1790964
2007-07-10 00:00:00 107.3700000 107.3700000 105.1300000 105.4000000 416700
2007-07-11 00:00:00 105.0000000 106.1500000 104.5600000 105.9600000 377526
2007-07-12 00:00:00 106.1500000 107.2100000 106.1500000 107.1900000 2383686
2007-07-13 00:00:00 107.7000000 110.0000000 106.8100000 108.8000000 8107047
2007-07-16 00:00:00 108.6300000 109.2000000 107.5000000 108.0700000 1076122
2007-07-17 00:00:00 107.8000000 108.3700000 105.7400000 108.0900000 1194990
2007-07-18 00:00:00 107.3000000 109.1700000 106.5000000 108.2100000 3678517
2007-07-19 00:00:00 108.2100000 110.4700000 108.0100000 109.8400000 1310196
2007-07-20 00:00:00 110.2500000 110.7000000 108.7700000 109.6000000 903033
2007-07-23 00:00:00 108.9900000 111.1100000 108.6100000 110.2000000 852342
2007-07-24 00:00:00 110.0000000 110.3900000 108.1200000 108.1200000 1121824
2007-07-25 00:00:00 107.0000000 108.8000000 106.9000000 108.3000000 986757
2007-07-26 00:00:00 109.0000000 109.8000000 106.0100000 107.0300000 1171712
2007-07-27 00:00:00 105.5000000 106.5000000 104.3400000 105.3200000 3600211
2007-07-30 00:00:00 106.0000000 107.0000000 105.1000000 105.9000000 1086057
2007-07-31 00:00:00 106.8000000 108.1000000 106.1000000 106.6000000 539822
2007-08-01 00:00:00 105.5100000 106.0000000 103.7000000 104.0800000 1287196
2007-08-02 00:00:00 104.5300000 105.6700000 104.5300000 105.1600000 234920
2007-08-03 00:00:00 105.4700000 105.7000000 104.5100000 105.1000000 189558
2007-08-06 00:00:00 103.9100000 103.9100000 102.5100000 102.9900000 178801
2007-08-07 00:00:00 102.9000000 105.0000000 102.5200000 103.7000000 397129
2007-08-08 00:00:00 104.1500000 105.7000000 104.1500000 104.9100000 595832
2007-08-09 00:00:00 105.6700000 106.0000000 101.2200000 102.1200000 521081
2007-08-10 00:00:00 100.2500000 100.8900000 98.8000000 99.3600000 1131721
2007-08-13 00:00:00 100.0000000 101.2200000 100.0000000 100.4800000 767482
2007-08-14 00:00:00 100.1000000 100.5000000 98.9700000 99.0000000 845393
2007-08-15 00:00:00 98.5100000 98.8000000 96.7000000 97.4000000 2365338
2007-08-16 00:00:00 95.6000000 96.9000000 92.5200000 93.5500000 1949668
2007-08-17 00:00:00 93.0000000 94.9400000 91.6500000 94.7900000 2760020
2007-08-20 00:00:00 95.3700000 95.4500000 94.0300000 94.5800000 424774
2007-08-21 00:00:00 94.2000000 94.6500000 92.7000000 93.5900000 362027
2007-08-22 00:00:00 93.1000000 94.9300000 93.0000000 94.4900000 471450
2007-08-23 00:00:00 95.2000000 95.9700000 92.5000000 93.1500000 1830373
2007-08-24 00:00:00 93.2700000 94.3700000 92.8000000 93.8000000 407991
2007-08-27 00:00:00 95.0000000 95.0500000 93.6000000 94.0000000 352024
2007-08-28 00:00:00 94.5000000 94.9000000 93.5400000 94.4400000 419746
2007-08-29 00:00:00 93.8000000 94.8400000 93.5200000 94.7500000 211445
2007-08-30 00:00:00 95.0400000 96.8500000 94.1300000 94.2200000 580549
2007-08-31 00:00:00 95.2000000 97.0000000 94.7100000 96.9600000 744108
2007-09-03 00:00:00 96.9000000 97.4500000 96.4000000 96.8000000 480921
2007-09-04 00:00:00 97.3600000 97.3800000 96.0500000 96.4000000 503162
2007-09-05 00:00:00 96.6500000 97.5400000 95.5000000 95.6500000 492636
2007-09-06 00:00:00 95.6500000 96.8700000 95.3800000 96.4900000 330788
2007-09-07 00:00:00 96.6100000 96.7000000 93.5200000 94.4000000 409247
2007-09-10 00:00:00 94.1400000 94.3500000 93.0300000 94.0800000 364117
2007-09-11 00:00:00 94.6900000 95.0000000 93.9000000 94.9000000 157123
2007-09-12 00:00:00 95.1100000 96.0100000 94.4000000 94.9000000 415971
2007-09-13 00:00:00 95.5100000 96.8000000 94.9100000 96.4500000 139821
2007-09-14 00:00:00 96.5400000 97.6200000 95.4800000 96.9000000 1866426
2007-09-17 00:00:00 96.9000000 97.1000000 95.7000000 96.0600000 421094
2007-09-18 00:00:00 96.3700000 98.1900000 96.1100000 98.0900000 1437144
2007-09-19 00:00:00 99.9900000 101.2800000 98.6600000 101.0000000 2448310
2007-09-20 00:00:00 101.0000000 101.0000000 98.9200000 99.9200000 828981
2007-09-21 00:00:00 99.9500000 102.0100000 99.9500000 101.9800000 1230932
2007-09-24 00:00:00 102.0000000 103.9000000 100.5400000 102.8000000 1652298
2007-09-25 00:00:00 102.5000000 102.8000000 101.1000000 101.5000000 431869
2007-09-26 00:00:00 101.5000000 103.7300000 101.5000000 103.3500000 904782
2007-09-27 00:00:00 103.8500000 104.0900000 102.8700000 103.9200000 796215
2007-09-28 00:00:00 104.1000000 104.8000000 103.6300000 104.3000000 554262
2007-10-01 00:00:00 104.3000000 104.3000000 103.0000000 103.1000000 222399
2007-10-02 00:00:00 104.1000000 106.9600000 104.0000000 106.9400000 1187036
2007-10-03 00:00:00 105.5100000 107.2500000 104.5300000 104.9700000 1873537
2007-10-04 00:00:00 104.0400000 105.2200000 103.5300000 103.5400000 577098
2007-10-05 00:00:00 104.4000000 105.3300000 104.0000000 104.4100000 594137
2007-10-08 00:00:00 105.2900000 105.9900000 104.2000000 104.2500000 247560
2007-10-09 00:00:00 104.2400000 114.8000000 104.2400000 112.4000000 17023207
2007-10-10 00:00:00 113.5600000 118.0100000 112.5000000 113.1900000 9719797
2007-10-11 00:00:00 114.2900000 116.9000000 111.5500000 114.6000000 7302372
2007-10-12 00:00:00 113.3000000 116.4900000 111.6000000 116.0800000 4319764
2007-10-15 00:00:00 117.1000000 118.5000000 115.5000000 116.2000000 1878432
2007-10-16 00:00:00 116.2000000 117.0000000 114.2000000 114.2200000 1520149
2007-10-17 00:00:00 114.3000000 118.3500000 113.4700000 116.5000000 6123236
2007-10-18 00:00:00 117.0000000 117.6000000 114.1000000 114.9700000 1440414
2007-10-19 00:00:00 114.0000000 115.9300000 113.5000000 114.9700000 1154973
2007-10-22 00:00:00 112.8100000 113.6800000 111.6100000 113.2000000 2230397
2007-10-23 00:00:00 114.4900000 115.7300000 113.6000000 115.5200000 1213233
2007-10-24 00:00:00 115.4900000 117.0000000 114.6500000 114.9400000 1659801
2007-10-25 00:00:00 115.9700000 119.6800000 115.6900000 116.9400000 4356888
2007-10-26 00:00:00 118.6900000 119.0000000 116.5000000 118.6700000 2647599
2007-10-29 00:00:00 120.0000000 120.7800000 118.6000000 119.1000000 1565828
2007-10-30 00:00:00 118.8700000 120.6400000 118.0500000 119.4000000 1607396
2007-10-31 00:00:00 118.0100000 122.0000000 118.0100000 119.8700000 3168904
2007-11-01 00:00:00 120.8700000 122.7500000 118.7500000 119.7900000 3934516
2007-11-02 00:00:00 119.0000000 124.0000000 118.2300000 123.0000000 5009484
2007-11-06 00:00:00 123.7400000 127.3500000 123.7400000 125.8900000 5264071
2007-11-07 00:00:00 127.0000000 127.0000000 124.1100000 125.1000000 2615070
2007-11-08 00:00:00 122.9800000 126.1800000 122.0900000 126.0000000 2311582
2007-11-09 00:00:00 125.6300000 127.1700000 125.0000000 125.8000000 2449212
2007-11-12 00:00:00 124.0000000 127.5000000 123.2000000 126.6400000 1385322
2007-11-13 00:00:00 127.0000000 127.1500000 124.5000000 125.6000000 1302904
2007-11-14 00:00:00 125.9800000 127.9800000 125.8100000 127.8900000 1111493
2007-11-15 00:00:00 127.7000000 128.6000000 126.7100000 127.7000000 1148582
2007-11-16 00:00:00 126.6700000 128.0000000 125.1100000 126.2100000 1060780
2007-11-19 00:00:00 126.2000000 128.4000000 125.5000000 126.0000000 1939696
2007-11-20 00:00:00 127.0000000 127.5700000 125.9000000 127.0000000 1670105
2007-11-21 00:00:00 127.3000000 127.7000000 125.1200000 125.4000000 1347785
2007-11-22 00:00:00 125.4100000 125.5000000 122.1500000 123.5000000 1093651
2007-11-23 00:00:00 123.5000000 125.0000000 122.6900000 124.4000000 879706
2007-11-26 00:00:00 125.9400000 127.3300000 124.9000000 126.6000000 2822115
2007-11-27 00:00:00 125.9400000 127.1800000 125.2400000 125.8000000 792937
2007-11-28 00:00:00 125.8000000 126.9200000 125.1100000 125.9000000 743187
2007-11-29 00:00:00 126.1000000 126.7900000 125.9400000 126.5000000 1419270
2007-11-30 00:00:00 126.6700000 131.0800000 126.2100000 130.3200000 2545202
2007-12-03 00:00:00 130.9000000 137.0700000 129.1200000 133.0700000 4334922
2007-12-04 00:00:00 134.1800000 136.5000000 132.1600000 133.8000000 3141622
2007-12-05 00:00:00 134.4900000 136.4300000 133.8500000 135.7900000 2450746
2007-12-06 00:00:00 135.8000000 138.4900000 134.0000000 137.5000000 2142405
2007-12-07 00:00:00 137.9100000 141.6500000 137.6000000 140.8500000 3730827
2007-12-10 00:00:00 138.9600000 143.9900000 138.1500000 142.4300000 3085898
2007-12-11 00:00:00 144.1500000 145.9500000 142.7500000 143.5100000 2060516
2007-12-12 00:00:00 142.1000000 151.8500000 142.0300000 151.0000000 3344274
2007-12-13 00:00:00 151.1000000 157.7900000 149.5000000 151.0500000 7257296
2007-12-14 00:00:00 150.1300000 153.4800000 144.3000000 147.5000000 5943909
2007-12-17 00:00:00 145.0200000 148.7000000 144.3100000 147.5100000 3645289
2007-12-18 00:00:00 147.3000000 152.9700000 147.3000000 152.7000000 4122530
2007-12-19 00:00:00 152.7000000 157.9100000 149.3800000 156.5000000 11712286
2007-12-20 00:00:00 157.7700000 161.4900000 156.0200000 157.8800000 8018010
2007-12-21 00:00:00 159.3900000 162.3000000 157.2500000 157.9000000 5507859
2007-12-24 00:00:00 159.8500000 159.8500000 155.0100000 157.4500000 3895420
2007-12-25 00:00:00 157.5000000 158.0000000 150.3500000 151.1800000 3858349
2007-12-26 00:00:00 150.5800000 153.0000000 147.5500000 148.8500000 3422990
2007-12-27 00:00:00 149.0100000 153.3500000 145.2600000 150.3000000 5334646
2007-12-28 00:00:00 150.0000000 153.5000000 149.2600000 153.0000000 2119671
2008-01-09 00:00:00 153.3000000 159.3800000 153.1500000 156.3500000 2341516
2008-01-10 00:00:00 157.5000000 162.4000000 155.8500000 156.0000000 3684618
2008-01-11 00:00:00 156.9500000 156.9500000 152.6300000 153.6400000 1644894
2008-01-14 00:00:00 153.7500000 154.7900000 151.0000000 153.1500000 1773600
2008-01-15 00:00:00 154.3000000 154.4900000 148.6600000 149.7000000 2188559
2008-01-16 00:00:00 147.8800000 147.9000000 139.3300000 143.0200000 4054825
2008-01-17 00:00:00 142.0400000 148.0000000 136.0000000 146.8900000 4353751
2008-01-18 00:00:00 144.0000000 148.8900000 143.0100000 144.0000000 2321445
2008-01-21 00:00:00 143.3300000 143.3300000 130.0500000 130.9400000 1702980
2008-01-22 00:00:00 124.0000000 132.3900000 95.0000000 123.0000000 5111380
2008-01-23 00:00:00 129.0000000 130.4700000 121.2500000 122.0600000 2654343
2008-01-24 00:00:00 128.6900000 132.7400000 125.0100000 132.0000000 2130452
2008-01-25 00:00:00 134.4800000 141.4400000 133.5400000 139.6000000 3929577
2008-01-28 00:00:00 134.5700000 145.0000000 131.2000000 139.1000000 5322108
2008-01-29 00:00:00 144.4000000 145.8000000 141.5500000 142.7100000 2781676
2008-01-30 00:00:00 142.9000000 145.1200000 138.4700000 139.1800000 2585260
2008-01-31 00:00:00 138.5900000 141.7500000 129.3000000 132.2300000 3134923
2008-02-01 00:00:00 135.0000000 138.9500000 133.6200000 135.0900000 3328702
2008-02-04 00:00:00 136.6000000 139.3500000 131.0500000 131.8000000 1700128
2008-02-05 00:00:00 132.2600000 135.0000000 127.7400000 129.9500000 3731847
2008-02-06 00:00:00 125.1100000 130.0000000 123.4800000 129.5100000 2107782
2008-02-07 00:00:00 129.4300000 129.8900000 124.1000000 125.9900000 1239464
2008-02-08 00:00:00 127.2500000 128.7500000 121.8600000 124.0000000 1196456
2008-02-11 00:00:00 123.8600000 127.4700000 122.2200000 125.4100000 1216729
2008-02-12 00:00:00 126.9000000 129.9500000 126.8500000 129.0000000 1687724
2008-02-13 00:00:00 129.5000000 132.9900000 127.0000000 132.3600000 1851189
2008-02-14 00:00:00 136.4000000 154.2800000 136.0000000 142.4000000 8735742
2008-02-15 00:00:00 141.4800000 144.9000000 137.5200000 139.9100000 3251065
2008-02-18 00:00:00 141.0500000 143.1000000 140.0300000 142.0000000 1655998
2008-02-19 00:00:00 143.7500000 143.9000000 139.5600000 143.2500000 1300059
2008-02-20 00:00:00 141.8500000 142.4200000 138.5000000 140.0100000 1066101
2008-02-21 00:00:00 142.5000000 143.9900000 142.0000000 143.1000000 1760732
2008-02-22 00:00:00 141.5000000 145.4900000 140.6000000 143.6000000 3039744
2008-02-26 00:00:00 145.9000000 146.0000000 143.7100000 145.0000000 1141370
2008-02-27 00:00:00 146.1100000 146.7000000 142.4900000 142.9000000 2461221
2008-02-28 00:00:00 141.0300000 143.0000000 140.3700000 140.4200000 1134935
2008-02-29 00:00:00 140.4200000 150.8000000 139.1000000 150.3800000 6924474
2008-03-03 00:00:00 147.8000000 147.8000000 142.6200000 146.6000000 3488836
2008-03-04 00:00:00 146.6000000 148.9900000 144.4400000 144.7200000 1893658
2008-03-05 00:00:00 144.7200000 146.6200000 144.4400000 146.1000000 1142702
2008-03-06 00:00:00 148.0000000 148.0000000 145.2700000 146.5100000 911556
2008-03-07 00:00:00 144.8900000 145.9900000 142.9000000 145.2900000 810672
2008-03-11 00:00:00 145.5100000 148.0000000 144.1400000 147.9000000 2289269
2008-03-12 00:00:00 150.0000000 150.4000000 144.9500000 146.2000000 2490676
2008-03-13 00:00:00 144.7600000 145.3900000 142.6500000 143.2000000 992016
2008-03-14 00:00:00 143.9000000 144.9800000 139.7000000 140.0000000 1275211
2008-03-17 00:00:00 139.0000000 139.0000000 130.2300000 137.4800000 1106921
2008-03-18 00:00:00 138.5000000 140.6900000 135.3000000 136.9800000 1954978
2008-03-19 00:00:00 140.5100000 140.6000000 134.6000000 136.4500000 2065902
2008-03-20 00:00:00 134.5500000 136.5000000 131.0000000 132.2000000 1085316
2008-03-21 00:00:00 132.8800000 133.4400000 131.5300000 132.3100000 583730
2008-03-24 00:00:00 132.0100000 134.4800000 130.5600000 134.2000000 1151836
2008-03-25 00:00:00 135.0000000 135.0000000 130.1000000 130.3000000 1876528
2008-03-26 00:00:00 131.4600000 133.6900000 128.1100000 131.6000000 1542651
2008-03-27 00:00:00 131.9900000 136.2100000 130.2700000 134.4700000 2645279
2008-03-28 00:00:00 134.7800000 135.8800000 130.5200000 131.8200000 1640526
2008-03-31 00:00:00 132.2300000 132.9400000 129.7000000 132.3000000 967565
2008-04-01 00:00:00 133.0400000 136.3500000 131.8900000 134.3000000 2001441
2008-04-02 00:00:00 135.9700000 136.0000000 133.2000000 134.0600000 913575
2008-04-03 00:00:00 134.4800000 136.0000000 133.8200000 134.0000000 2829744
2008-04-04 00:00:00 134.2000000 134.7900000 133.5100000 134.5900000 449106
2008-04-07 00:00:00 135.5000000 138.0000000 134.7000000 136.2800000 2181987
2008-04-08 00:00:00 135.5600000 136.5000000 133.6600000 135.4900000 950157
2008-04-09 00:00:00 134.7000000 136.7000000 134.7000000 136.1000000 569227
2008-04-10 00:00:00 136.0000000 137.0000000 135.2600000 136.1900000 560284
2008-04-11 00:00:00 136.5200000 138.3800000 131.8000000 132.0100000 1662846
2008-04-14 00:00:00 130.7700000 132.8400000 128.8100000 130.1500000 881107
2008-04-15 00:00:00 131.9800000 132.0000000 130.5500000 131.5000000 1024284
2008-04-16 00:00:00 132.3000000 136.0000000 131.5300000 135.3400000 1488644
2008-04-17 00:00:00 136.6000000 137.9000000 134.0900000 134.0900000 1604461
2008-04-18 00:00:00 135.2000000 136.1700000 133.6800000 135.0000000 621196
2008-04-21 00:00:00 136.3000000 136.5100000 134.5000000 135.4000000 787951
2008-04-22 00:00:00 135.3900000 136.4300000 135.3000000 135.4400000 498671
2008-04-23 00:00:00 136.2000000 141.7900000 135.1600000 141.5000000 4071679
2008-04-24 00:00:00 142.1000000 145.9300000 140.4200000 142.9000000 5334706
2008-04-25 00:00:00 142.9000000 145.0000000 141.4100000 144.0100000 1724868
2008-04-28 00:00:00 144.5000000 145.9700000 143.0500000 144.5100000 1110605
2008-04-29 00:00:00 144.0000000 144.5600000 142.1300000 142.3900000 902579
2008-04-30 00:00:00 142.4900000 145.7000000 141.7500000 144.2000000 1673556
2008-05-04 00:00:00 145.2500000 146.0000000 143.2100000 144.4400000 460872
2008-05-05 00:00:00 144.4500000 144.4700000 141.0100000 142.7900000 541667
2008-05-06 00:00:00 143.0500000 146.7400000 143.0500000 146.5000000 3078729
2008-05-07 00:00:00 147.1100000 147.7700000 145.7200000 146.3000000 1730901
2008-05-08 00:00:00 145.5000000 152.7700000 145.1200000 149.4500000 3718596
2008-05-12 00:00:00 149.8000000 152.8800000 148.7700000 150.1000000 3030924
2008-05-13 00:00:00 150.6000000 152.9000000 149.7000000 151.4000000 1874537
2008-05-14 00:00:00 153.4900000 163.9900000 152.2300000 163.6000000 9569763
2008-05-15 00:00:00 165.0000000 178.0000000 164.7000000 176.8900000 13021961
2008-05-16 00:00:00 171.0000000 175.0000000 167.6600000 170.5000000 6245484
2008-05-19 00:00:00 172.5000000 174.8000000 162.4600000 169.2000000 3329302
2008-05-20 00:00:00 169.1700000 169.5000000 163.3000000 164.5500000 2431241
2008-05-21 00:00:00 163.0000000 165.4600000 160.1200000 164.0000000 3961605
2008-05-22 00:00:00 166.1100000 170.5000000 162.5500000 164.0000000 4412692
2008-05-23 00:00:00 164.9900000 169.8700000 159.0200000 168.5000000 2726217
2008-05-26 00:00:00 168.4800000 170.9000000 166.8200000 170.5000000 2567312
2008-05-27 00:00:00 170.6900000 174.2000000 168.5000000 170.0000000 4046833
2008-05-28 00:00:00 168.9700000 169.9900000 166.2500000 169.4000000 1133751
2008-05-29 00:00:00 170.6000000 174.7400000 170.5500000 173.7000000 4054644
2008-05-30 00:00:00 172.8000000 177.0000000 170.6100000 176.9800000 2561442
2008-06-02 00:00:00 176.8000000 179.8900000 175.0800000 179.3500000 1950694
2008-06-03 00:00:00 178.0000000 182.0000000 177.1000000 179.6400000 1833852
2008-06-04 00:00:00 177.9800000 179.4500000 170.8000000 172.5200000 1955526
2008-06-05 00:00:00 171.5500000 177.9000000 169.4900000 177.9000000 1470120
2008-06-06 00:00:00 182.0000000 182.9000000 179.3000000 181.5000000 2055701
2008-06-07 00:00:00 179.8800000 183.8900000 178.5500000 181.1000000 1130051
2008-06-09 00:00:00 181.9900000 189.9000000 180.3000000 188.0000000 2111375
2008-06-10 00:00:00 186.9400000 186.9400000 180.3300000 182.1800000 2169632
2008-06-11 00:00:00 182.0000000 190.8000000 181.3000000 187.6500000 2697271
2008-06-16 00:00:00 188.0000000 190.9900000 186.0000000 190.1000000 982022
2008-06-17 00:00:00 189.9100000 189.9800000 188.2000000 189.0000000 734478
2008-06-18 00:00:00 189.8000000 190.7600000 187.2500000 187.4300000 1148924
2008-06-19 00:00:00 187.4300000 190.2500000 186.0100000 188.5800000 774600
2008-06-20 00:00:00 187.0300000 192.4900000 186.2000000 189.5000000 1419986
2008-06-23 00:00:00 188.5100000 191.6900000 186.5000000 188.9300000 1092542
2008-06-24 00:00:00 188.3600000 188.9300000 179.2400000 182.5000000 1988859
2008-06-25 00:00:00 183.0000000 186.3900000 180.5000000 181.7700000 926725
2008-06-26 00:00:00 181.7700000 184.9000000 179.5100000 180.9400000 1183617
2008-06-27 00:00:00 177.7000000 187.8700000 175.7500000 187.1000000 1572481
2008-06-30 00:00:00 187.1500000 190.9900000 185.3700000 187.9800000 1319097
2008-07-01 00:00:00 187.3000000 188.4500000 181.3100000 183.2200000 1189073
2008-07-02 00:00:00 184.1400000 188.6800000 182.1000000 187.9000000 1700513
2008-07-03 00:00:00 186.1000000 186.9900000 182.2300000 185.9800000 1226366
2008-07-04 00:00:00 186.7000000 187.6900000 176.5600000 177.3000000 1675332
2008-07-07 00:00:00 179.3800000 179.9600000 174.1300000 176.0000000 1256000
2008-07-08 00:00:00 173.6000000 177.8200000 172.3000000 175.3000000 1055582
2008-07-09 00:00:00 176.1500000 177.9900000 174.0000000 175.0000000 693139
2008-07-10 00:00:00 173.0100000 177.5500000 173.0000000 175.6500000 1128872
2008-07-11 00:00:00 176.1600000 178.4400000 170.6000000 171.2000000 801578
2008-07-14 00:00:00 172.5000000 183.3100000 171.6600000 182.0400000 810102
2008-07-15 00:00:00 178.5800000 185.6000000 177.0100000 184.0000000 1526947
2008-07-16 00:00:00 182.5100000 185.7500000 178.8700000 183.5000000 811754
2008-07-17 00:00:00 187.8500000 188.2500000 182.0000000 183.9100000 1024647
2008-07-18 00:00:00 184.0000000 184.0000000 179.1200000 180.0300000 418290
2008-07-21 00:00:00 181.7700000 182.0000000 174.2600000 181.8000000 984330
2008-07-22 00:00:00 183.0000000 185.2900000 178.8500000 179.0000000 1688197
2008-07-23 00:00:00 179.5000000 180.5700000 174.3800000 175.0000000 700670
2008-07-24 00:00:00 174.7900000 175.3500000 173.0000000 174.3900000 407536
2008-07-25 00:00:00 171.6200000 172.9700000 157.5000000 158.0000000 1475236
2008-07-28 00:00:00 162.4500000 169.6000000 153.5300000 154.2300000 708742
2008-07-29 00:00:00 153.3500000 157.0000000 145.0000000 145.5000000 1011288
2008-07-30 00:00:00 146.7700000 147.7500000 141.2600000 147.0000000 1824082
2008-07-31 00:00:00 149.7800000 152.7900000 145.4500000 148.2500000 1442282
2008-08-01 00:00:00 146.8000000 150.0000000 145.0100000 147.9000000 558274
2008-08-04 00:00:00 148.0000000 155.9900000 146.6500000 149.9000000 1409975
2008-08-05 00:00:00 148.8900000 148.9000000 138.8000000 139.8000000 881218
2008-08-06 00:00:00 142.4800000 142.7400000 135.7000000 139.8000000 727275
2008-08-07 00:00:00 140.3300000 142.9000000 138.6000000 139.0100000 676513
2008-08-08 00:00:00 139.2100000 139.7700000 129.0000000 130.5000000 723976
2008-08-11 00:00:00 131.0000000 136.0000000 121.0000000 133.6900000 806830
2008-08-12 00:00:00 133.0100000 139.5000000 132.0000000 137.6000000 877977
2008-08-13 00:00:00 137.3000000 139.9700000 133.9900000 135.0000000 771267
2008-08-14 00:00:00 135.0100000 139.4000000 135.0100000 137.7200000 448618
2008-08-15 00:00:00 137.9700000 142.0000000 136.5100000 140.5500000 294284
2008-08-18 00:00:00 140.9000000 140.9000000 138.7000000 139.6000000 277412
2008-08-19 00:00:00 137.0000000 137.5000000 130.0000000 132.1500000 705765
2008-08-20 00:00:00 132.5500000 135.8700000 131.1900000 132.4900000 442777
2008-08-21 00:00:00 133.1500000 134.0000000 130.4000000 131.3900000 781755
2008-08-22 00:00:00 133.0000000 133.6500000 128.0100000 128.2500000 453844
2008-08-25 00:00:00 127.0000000 127.0000000 121.3000000 121.8000000 435506
2008-08-26 00:00:00 118.0000000 121.4900000 115.0200000 118.3000000 977587
2008-08-27 00:00:00 120.1000000 120.8800000 113.4000000 115.6700000 910363
2008-08-28 00:00:00 116.6000000 119.9000000 111.0000000 117.7000000 1789905
2008-08-29 00:00:00 118.1600000 118.1600000 112.8000000 115.5600000 1784386
2008-09-01 00:00:00 114.6700000 119.5300000 114.4200000 118.5600000 1289191
2008-09-02 00:00:00 117.1100000 122.5000000 116.0000000 121.3000000 1093871
2008-09-03 00:00:00 119.5000000 122.3400000 117.4400000 117.9900000 794399
2008-09-04 00:00:00 118.0400000 121.3000000 116.0000000 116.0200000 669925
2008-09-05 00:00:00 112.5000000 116.0000000 107.6600000 115.0000000 1028644
2008-09-08 00:00:00 118.6000000 120.0000000 116.0000000 117.2000000 672866
2008-09-09 00:00:00 116.0100000 117.0000000 110.0000000 110.3100000 1507122
2008-09-10 00:00:00 109.5000000 113.0000000 99.2000000 104.0100000 2433014
2008-09-11 00:00:00 104.0100000 107.9800000 102.1000000 103.0000000 1678726
2008-09-12 00:00:00 104.1000000 111.0000000 103.7000000 110.7200000 589399
2008-09-15 00:00:00 105.0000000 110.0000000 102.0100000 106.7500000 799569
2008-09-16 00:00:00 103.2400000 105.8000000 96.1000000 98.0100000 2052346
2008-09-17 00:00:00 100.7900000 103.8300000 92.7000000 95.0000000 172590
2008-09-19 00:00:00 101.9400000 116.4900000 101.9400000 111.0100000 1441086
2008-09-22 00:00:00 116.0000000 118.0000000 104.0200000 115.6000000 1973617
2008-09-23 00:00:00 115.0000000 116.5000000 111.0000000 116.2100000 438964
2008-09-24 00:00:00 116.2100000 119.9500000 111.0100000 118.0000000 632946
2008-09-25 00:00:00 117.9900000 122.4500000 115.0200000 122.3900000 425925
2008-09-26 00:00:00 122.3000000 123.6800000 117.0500000 119.8500000 359863
2008-09-29 00:00:00 117.9000000 117.9800000 113.5000000 117.5000000 436915
2008-09-30 00:00:00 106.0000000 111.9900000 101.0000000 109.9000000 2686192
2008-10-01 00:00:00 112.5000000 117.1300000 106.0000000 109.0000000 1495103
2008-10-02 00:00:00 108.5000000 109.0000000 101.5800000 102.9900000 836394
2008-10-03 00:00:00 100.1000000 104.4900000 96.9900000 98.0000000 1119620
2008-10-06 00:00:00 93.0000000 95.0000000 77.0000000 79.5000000 905435
2008-10-07 00:00:00 85.0000000 90.0000000 68.4000000 73.4000000 1515277
2008-10-08 00:00:00 68.5000000 69.8000000 55.0000000 60.6000000 213343
2008-10-09 00:00:00 63.0000000 70.9900000 63.0000000 65.0000000 1000044
2008-10-13 00:00:00 65.0100000 67.8000000 56.0000000 57.2000000 1143620
2008-10-14 00:00:00 62.2000000 66.5000000 53.5100000 57.9900000 7553707
2008-10-15 00:00:00 55.8600000 56.9900000 51.0100000 52.1000000 1389193
2008-10-16 00:00:00 48.5500000 48.5600000 42.1300000 43.7900000 2302431
2008-10-17 00:00:00 45.1200000 46.8500000 40.0000000 43.2200000 1951498
2008-10-20 00:00:00 44.2100000 47.2800000 43.6700000 46.6500000 990921
2008-10-21 00:00:00 47.4800000 50.4800000 46.9100000 48.2100000 1515696
2008-10-22 00:00:00 46.8000000 47.0000000 45.1000000 46.2400000 643001
2008-10-23 00:00:00 45.0000000 46.0500000 43.1500000 45.1900000 784693
2008-10-24 00:00:00 42.7100000 45.2000000 35.0200000 40.1500000 651763
2008-10-28 00:00:00 40.1700000 43.6000000 38.2000000 42.9100000 414035
2008-10-29 00:00:00 45.8700000 49.4900000 44.0600000 48.5600000 1008388
2008-10-30 00:00:00 49.5000000 60.2500000 49.2100000 57.0000000 2660037
2008-10-31 00:00:00 55.0000000 64.5000000 47.9200000 61.4000000 2229481
2008-11-01 00:00:00 62.6200000 67.8000000 62.5000000 66.3900000 807287
2008-11-05 00:00:00 72.6500000 90.0000000 67.0300000 71.0000000 1687329
2008-11-06 00:00:00 66.3900000 67.0000000 60.1200000 62.2000000 1077096
2008-11-07 00:00:00 60.2300000 66.0000000 58.2000000 66.0000000 910614
2008-11-10 00:00:00 69.0000000 78.7000000 69.0000000 70.0000000 1212725
2008-11-11 00:00:00 67.0000000 69.3000000 58.1300000 59.3000000 881202
2008-11-13 00:00:00 52.2600000 57.2900000 47.2200000 53.5600000 1749784
2008-11-14 00:00:00 58.8500000 61.9900000 52.5100000 52.5300000 1026149
2008-11-17 00:00:00 53.0600000 54.7900000 48.0100000 49.6100000 1247651
2008-11-18 00:00:00 48.0000000 52.9800000 45.2500000 51.7400000 1037484
2008-11-19 00:00:00 52.0100000 52.4000000 47.8000000 50.7600000 781505
2008-11-20 00:00:00 45.1000000 47.8500000 43.4100000 45.4900000 1485968
2008-11-21 00:00:00 46.9500000 48.5900000 45.3100000 46.0100000 973284
2008-11-24 00:00:00 47.8900000 53.9900000 47.0000000 52.7300000 995574
2008-11-25 00:00:00 55.0000000 56.9000000 53.0100000 53.5800000 1117897
2008-11-26 00:00:00 53.6000000 54.8800000 52.0100000 53.7100000 394369
2008-11-27 00:00:00 55.2100000 58.9900000 54.9300000 56.8500000 1302919
2008-11-28 00:00:00 57.4700000 59.9700000 55.5000000 56.5800000 1006582
2008-12-01 00:00:00 56.3000000 56.3500000 50.3300000 50.5300000 666656
2008-12-02 00:00:00 47.0000000 52.8500000 46.1500000 52.4800000 881216
2008-12-03 00:00:00 52.7000000 55.9800000 50.5000000 53.9700000 418527
2008-12-04 00:00:00 52.8700000 55.2500000 51.0600000 53.6300000 479350
2008-12-05 00:00:00 51.5100000 53.1900000 50.6600000 50.6600000 367241
2008-12-08 00:00:00 53.5700000 55.0000000 51.2000000 54.3000000 3393994
2008-12-09 00:00:00 53.9800000 54.4500000 51.8800000 52.4500000 1389116
2008-12-10 00:00:00 52.7500000 56.0500000 52.6000000 55.7500000 1389080
2008-12-11 00:00:00 56.0000000 62.0200000 55.5800000 60.6000000 3999709
2008-12-12 00:00:00 57.9000000 65.0000000 57.9000000 60.6600000 5047943
2008-12-15 00:00:00 63.6300000 67.0000000 63.3000000 65.9000000 3816869
2008-12-16 00:00:00 65.2200000 68.8500000 64.6500000 66.8000000 3650594
2008-12-17 00:00:00 68.4000000 68.9000000 66.0200000 66.3500000 2917357
2008-12-18 00:00:00 65.0100000 65.1000000 60.6000000 61.6900000 2040073
2008-12-19 00:00:00 60.7400000 62.3000000 57.6700000 61.6900000 1817729
2008-12-22 00:00:00 61.6900000 64.2000000 60.1200000 62.6700000 1246718
2008-12-23 00:00:00 61.4000000 65.9700000 60.8500000 64.3000000 2039361
2008-12-24 00:00:00 64.4000000 65.7500000 61.2000000 62.0000000 1385697
2008-12-25 00:00:00 61.6100000 61.8600000 58.6000000 59.5000000 807471
2008-12-26 00:00:00 60.1700000 61.8000000 56.1300000 58.0000000 1044865
2008-12-29 00:00:00 59.1200000 63.2500000 58.6000000 62.0000000 2222528
2008-12-30 00:00:00 62.1000000 63.9600000 60.3100000 62.9700000 1271372
2008-12-31 00:00:00 63.8700000 63.8700000 59.0200000 62.6700000 247125
2009-01-11 00:00:00 65.3500000 65.9000000 63.0000000 64.3000000 803585
2009-01-12 00:00:00 64.0000000 67.4900000 63.7000000 65.9000000 1315288
2009-01-13 00:00:00 65.0000000 66.8000000 63.8000000 66.0900000 1342676
2009-01-14 00:00:00 66.7500000 67.9300000 62.0000000 62.1000000 2123047
2009-01-15 00:00:00 61.8100000 64.9700000 60.4000000 63.2300000 1889698
2009-01-16 00:00:00 64.8000000 66.2500000 63.5100000 63.7700000 1258726
2009-01-19 00:00:00 64.9000000 65.4000000 61.2000000 62.0100000 706670
2009-01-20 00:00:00 61.5200000 63.0000000 59.0800000 61.6500000 592908
2009-01-21 00:00:00 60.0000000 65.1000000 59.2600000 63.9900000 915724
2009-01-22 00:00:00 65.5000000 65.5000000 60.1500000 60.9200000 910925
2009-01-23 00:00:00 60.1500000 62.0000000 58.0100000 61.0000000 666225
2009-01-26 00:00:00 62.7000000 65.0000000 61.2300000 64.6400000 1333702
2009-01-27 00:00:00 65.2800000 67.3000000 63.0100000 65.1300000 1524321
2009-01-28 00:00:00 66.0000000 67.9900000 65.0000000 67.5500000 1036608
2009-01-29 00:00:00 67.7700000 68.7500000 65.6100000 67.6100000 875023
2009-01-30 00:00:00 67.1100000 75.6000000 66.4000000 73.4200000 2331441
2009-02-02 00:00:00 72.5000000 78.0000000 70.0000000 74.5900000 1852144
2009-02-03 00:00:00 75.0000000 76.8000000 74.3000000 75.5100000 655486
2009-02-04 00:00:00 77.0000000 77.0200000 75.1500000 75.9100000 806103
2009-02-05 00:00:00 74.9000000 76.3000000 72.1200000 75.0000000 877533
2009-02-06 00:00:00 75.9000000 81.9800000 75.6200000 81.3900000 1150165
2009-02-09 00:00:00 80.1400000 85.8600000 80.0000000 83.9900000 1344840
2009-02-10 00:00:00 82.9900000 88.6700000 81.8000000 88.0500000 1591309
2009-02-11 00:00:00 85.7700000 90.9000000 85.0500000 87.5000000 2014047
2009-02-12 00:00:00 87.0000000 87.8000000 83.0000000 84.0900000 1442876
2009-02-13 00:00:00 85.8800000 86.6600000 84.5400000 86.2000000 805871
2009-02-16 00:00:00 86.3000000 87.8100000 82.1100000 82.8400000 701411
2009-02-17 00:00:00 81.5000000 81.5800000 73.0500000 75.0000000 1035125
2009-02-18 00:00:00 75.1000000 76.0000000 68.3900000 70.8900000 1983207
2009-02-19 00:00:00 72.4000000 75.3000000 71.2800000 73.1100000 1215875
2009-02-20 00:00:00 73.3900000 75.7900000 71.1000000 71.7100000 929643
2009-02-24 00:00:00 71.0000000 72.0000000 66.2600000 70.2300000 1134723
2009-02-25 00:00:00 72.0000000 72.7700000 70.1500000 70.2500000 1026632
2009-02-26 00:00:00 71.9400000 80.7400000 71.5500000 80.7400000 2507799
2009-02-27 00:00:00 79.0000000 81.8800000 75.5600000 78.3500000 2427080
2009-03-02 00:00:00 76.1000000 78.6800000 74.6900000 75.2800000 1163980
2009-03-03 00:00:00 72.9800000 76.3500000 72.2800000 75.0000000 1524897
2009-03-04 00:00:00 76.0000000 79.5000000 75.9700000 78.8500000 1964227
2009-03-05 00:00:00 79.4000000 79.9300000 75.7500000 76.4700000 934825
2009-03-06 00:00:00 75.4000000 78.9900000 75.0000000 78.9900000 1116654
2009-03-10 00:00:00 80.0200000 86.4500000 79.8000000 86.0500000 3129638
2009-03-11 00:00:00 86.5500000 87.0000000 82.1600000 83.5800000 2503593
2009-03-12 00:00:00 82.0000000 82.5000000 78.4200000 80.4900000 1506512
2009-03-13 00:00:00 83.5500000 85.2000000 80.8500000 81.3000000 2020912
2009-03-16 00:00:00 80.5000000 81.7900000 77.5200000 80.9800000 1722707
2009-03-17 00:00:00 81.8100000 83.6500000 80.5600000 83.5600000 1587646
2009-03-18 00:00:00 84.7700000 85.2500000 80.1000000 80.5400000 1237392
2009-03-19 00:00:00 82.4900000 84.2200000 82.1100000 83.4600000 1545907
2009-03-20 00:00:00 83.7500000 85.0000000 81.4000000 84.4500000 1662205
2009-03-23 00:00:00 86.0200000 92.0000000 86.0100000 91.3500000 3084102
2009-03-24 00:00:00 93.2000000 93.7000000 84.0000000 86.3600000 2365516
2009-03-25 00:00:00 90.9000000 112.0000000 90.1100000 98.5000000 23312269
2009-03-26 00:00:00 102.0000000 103.0000000 92.8000000 93.4400000 5899412
2009-03-27 00:00:00 94.2400000 94.4900000 86.7100000 89.0000000 2768875
2009-03-30 00:00:00 86.1200000 86.2400000 80.0000000 80.8900000 2383232
2009-03-31 00:00:00 81.0300000 88.5500000 80.5300000 83.8900000 3890873
2009-04-01 00:00:00 83.4500000 84.4900000 81.0300000 84.0000000 1860616
2009-04-02 00:00:00 86.5300000 88.1500000 84.5500000 87.8000000 2948807
2009-04-03 00:00:00 87.7700000 89.3600000 85.7500000 87.2000000 2513788
2009-04-06 00:00:00 89.8000000 94.1400000 88.0600000 89.9200000 4197785
2009-04-07 00:00:00 90.9900000 94.8500000 89.3400000 90.7000000 5550708
2009-04-08 00:00:00 89.2000000 92.0000000 87.3000000 91.7400000 3156458
2009-04-09 00:00:00 93.4000000 95.0000000 91.6000000 94.0300000 4395407
2009-04-10 00:00:00 94.8000000 94.9900000 91.7700000 93.0000000 1371879
2009-04-13 00:00:00 93.2100000 93.3000000 89.0800000 89.0900000 1009960
2009-04-14 00:00:00 89.2100000 92.5000000 88.1100000 90.7000000 2372742
2009-04-15 00:00:00 89.4100000 93.1500000 88.5100000 93.0900000 2712243
2009-04-16 00:00:00 93.1400000 94.3400000 90.8100000 92.3000000 2186639
2009-04-17 00:00:00 92.9800000 93.4900000 92.2400000 92.8100000 1434945
2009-04-20 00:00:00 92.3600000 92.7200000 84.4000000 85.9500000 1777727
2009-04-21 00:00:00 84.8900000 88.4400000 84.0200000 87.0700000 1386517
2009-04-22 00:00:00 88.0300000 89.3900000 87.0200000 88.7000000 983992
2009-04-23 00:00:00 87.7200000 92.8000000 87.7200000 91.9100000 2255756
2009-04-24 00:00:00 92.0100000 92.3800000 90.4000000 91.0300000 1429732
2009-04-27 00:00:00 90.3000000 90.3000000 86.6500000 87.5800000 1918366
2009-04-28 00:00:00 87.2700000 87.2700000 84.3500000 85.6100000 1211767
2009-04-29 00:00:00 85.9600000 87.9900000 84.7000000 87.9600000 1996892
2009-04-30 00:00:00 89.0300000 90.4000000 87.9600000 88.7400000 2089004
2009-05-04 00:00:00 90.7000000 93.5200000 90.5000000 93.3800000 2486293
2009-05-05 00:00:00 94.3000000 94.3000000 90.0000000 92.0700000 1598747
2009-05-06 00:00:00 90.9900000 95.2000000 90.2100000 93.9900000 2598128
2009-05-07 00:00:00 95.8500000 99.5000000 95.2000000 95.2000000 3553365
2009-05-08 00:00:00 96.5100000 97.3000000 95.2200000 96.4900000 1568957
2009-05-12 00:00:00 95.3000000 101.4000000 95.2000000 99.7000000 4377435
2009-05-13 00:00:00 101.6400000 103.4800000 92.2000000 94.5600000 5635885
2009-05-14 00:00:00 92.8000000 95.5000000 91.1500000 95.4800000 1752939
2009-05-15 00:00:00 97.7000000 99.4200000 95.5100000 98.9900000 5781481
2009-05-18 00:00:00 93.0100000 95.8800000 92.5200000 95.6800000 3049262
2009-05-19 00:00:00 97.8000000 98.4700000 93.5200000 95.3500000 3036984
2009-05-20 00:00:00 95.3500000 101.3700000 94.0200000 100.9500000 5474854
2009-05-21 00:00:00 99.6200000 100.0000000 95.6600000 95.8700000 2291097
2009-05-22 00:00:00 96.0200000 100.7900000 95.0000000 99.1700000 2479462
2009-05-25 00:00:00 99.5000000 101.7000000 98.0300000 99.3400000 2214867
2009-05-26 00:00:00 99.0700000 101.0100000 95.8000000 99.3700000 1774366
2009-05-27 00:00:00 101.0000000 101.8000000 99.5500000 100.8000000 1449026
2009-05-28 00:00:00 100.4000000 104.0000000 99.1600000 102.8000000 2047906
2009-05-29 00:00:00 104.8900000 107.2500000 103.5000000 105.3200000 2647016
2009-06-01 00:00:00 108.5000000 109.9800000 106.5000000 109.1700000 2174169
2009-06-02 00:00:00 108.1200000 109.0000000 103.6100000 107.1600000 2908601
2009-06-03 00:00:00 107.7800000 108.4600000 102.0300000 104.5300000 2564232
2009-06-04 00:00:00 106.0000000 108.6700000 104.2600000 107.0000000 2355909
2009-06-05 00:00:00 109.6800000 115.0000000 107.7100000 110.5100000 1709731
2009-06-08 00:00:00 109.0000000 110.9900000 108.0100000 108.5300000 608481
2009-06-09 00:00:00 109.9900000 110.9400000 106.0000000 107.2100000 1046648
2009-06-10 00:00:00 107.9000000 110.5000000 107.7000000 109.1500000 1060577
2009-06-11 00:00:00 109.2900000 110.6500000 107.7000000 108.3300000 502814
2009-06-15 00:00:00 106.7000000 109.0000000 104.2000000 105.0000000 1171884
2009-06-16 00:00:00 105.0000000 107.5000000 104.3300000 105.7000000 1048242
2009-06-17 00:00:00 104.8700000 105.5100000 101.0700000 103.1000000 965043
2009-06-18 00:00:00 104.0000000 105.3400000 99.1500000 105.1800000 1581842
2009-06-19 00:00:00 105.8000000 112.5000000 103.0300000 111.0500000 1999149
2009-06-22 00:00:00 108.0000000 109.9500000 105.7700000 106.0000000 1347692
2009-06-23 00:00:00 104.4700000 105.5000000 96.4000000 98.1900000 2502931
2009-06-24 00:00:00 102.6900000 102.7000000 98.6100000 101.0000000 1570073
2009-06-25 00:00:00 101.0000000 101.4800000 91.1100000 100.0000000 1091647
2009-06-26 00:00:00 102.0100000 102.8200000 98.3000000 99.7000000 1336743
2009-06-29 00:00:00 99.4000000 102.0000000 98.0100000 102.0000000 976822
2009-06-30 00:00:00 103.9900000 105.5100000 97.0000000 97.9900000 1749526
2009-07-01 00:00:00 99.4700000 100.9000000 96.7100000 99.0000000 2894411
2009-07-02 00:00:00 98.5000000 99.7400000 95.8000000 96.9000000 1534264
2009-07-03 00:00:00 97.0000000 97.9000000 94.1200000 96.7900000 623627
2009-07-06 00:00:00 95.7000000 96.0000000 91.3900000 91.5000000 908016
2009-07-07 00:00:00 92.4000000 96.0000000 91.6200000 92.0500000 1147025
2009-07-08 00:00:00 90.2200000 92.3900000 89.5000000 91.2200000 979004
2009-07-09 00:00:00 91.8000000 92.9800000 87.5200000 88.5100000 971233
2009-07-10 00:00:00 88.9200000 89.7500000 85.3500000 86.8700000 788897
2009-07-13 00:00:00 85.5000000 89.4800000 83.5800000 87.7000000 842197
2009-07-14 00:00:00 89.6100000 90.3000000 88.3900000 88.8500000 681555
2009-07-15 00:00:00 89.4500000 93.9800000 89.3500000 92.9700000 1416387
2009-07-16 00:00:00 94.8900000 94.8900000 91.6000000 93.1600000 1156800
2009-07-17 00:00:00 93.4400000 97.2900000 92.7700000 96.3100000 1252611
2009-07-20 00:00:00 98.0000000 99.3900000 97.0100000 97.5900000 968608
2009-07-21 00:00:00 98.3200000 101.0000000 96.3000000 101.0000000 1330315
2009-07-22 00:00:00 99.9900000 101.3300000 97.9500000 99.0000000 614744
2009-07-23 00:00:00 100.0000000 102.8700000 99.4800000 102.8700000 713763
2009-07-24 00:00:00 104.0000000 104.8000000 101.4100000 104.5200000 1364726
2009-07-27 00:00:00 105.4900000 107.7000000 104.3300000 104.6000000 1122959
2009-07-28 00:00:00 105.8500000 107.6100000 103.1200000 107.0000000 2001174
2009-07-29 00:00:00 107.0000000 107.9000000 105.0000000 105.7000000 1370133
2009-07-30 00:00:00 105.5100000 108.9900000 105.4000000 108.6000000 2060136
2009-07-31 00:00:00 108.9000000 108.9900000 106.0500000 108.4100000 1191537
2009-08-03 00:00:00 108.9900000 112.3000000 108.9900000 112.0000000 1043948
2009-08-04 00:00:00 112.0000000 112.4000000 108.0000000 111.0000000 905416
2009-08-05 00:00:00 110.3300000 115.0000000 109.0100000 110.8000000 1232362
2009-08-06 00:00:00 111.0000000 114.7400000 110.5000000 112.5700000 1078629
2009-08-07 00:00:00 112.0100000 118.7700000 109.5000000 116.6400000 1042706
2009-08-10 00:00:00 116.6400000 116.9800000 114.0200000 114.5000000 1016227
2009-08-11 00:00:00 114.9900000 116.5000000 111.2500000 111.6000000 950924
2009-08-12 00:00:00 111.7500000 113.8000000 109.6500000 113.6500000 1021678
2009-08-13 00:00:00 114.1100000 117.8000000 114.0800000 115.7000000 806229
2009-08-14 00:00:00 117.1700000 122.0400000 116.1600000 117.6800000 1699478
2009-08-17 00:00:00 114.5000000 114.8000000 111.2800000 111.4700000 871163
2009-08-18 00:00:00 113.5700000 114.7500000 111.1100000 111.9000000 641797
2009-08-19 00:00:00 113.0000000 114.5500000 111.2000000 114.5100000 493164
2009-08-20 00:00:00 114.9500000 118.7500000 114.9500000 118.4800000 881516
2009-08-21 00:00:00 117.5000000 120.5000000 116.5000000 120.4000000 1328403
2009-08-24 00:00:00 121.8800000 122.5000000 118.7500000 120.0600000 1762954
2009-08-25 00:00:00 120.1400000 121.3900000 117.2500000 118.7500000 1605776
2009-08-26 00:00:00 118.2100000 118.7500000 115.1200000 116.9500000 772913
2009-08-27 00:00:00 116.0000000 117.3000000 112.5000000 113.3500000 544195
2009-08-28 00:00:00 114.7000000 116.0300000 113.5000000 115.2000000 855829
2009-08-31 00:00:00 114.6000000 114.8000000 113.0600000 114.7300000 367607
2009-09-01 00:00:00 115.5000000 116.9900000 114.1700000 116.1000000 580929
2009-09-02 00:00:00 113.3000000 114.1500000 110.4100000 111.3100000 566241
2009-09-03 00:00:00 112.8600000 113.9000000 111.1400000 111.9000000 557750
2009-09-04 00:00:00 112.5800000 115.7800000 110.9300000 111.5000000 833016
2009-09-07 00:00:00 112.3000000 116.3500000 111.6000000 116.3000000 809960
2009-09-08 00:00:00 116.4400000 121.2100000 115.6100000 120.5000000 1576602
2009-09-09 00:00:00 119.9900000 122.0000000 117.0400000 119.6400000 2196257
2009-09-10 00:00:00 121.3900000 123.5000000 118.7500000 122.8300000 1392907
2009-09-11 00:00:00 123.8500000 124.7900000 120.6900000 121.0000000 880668
2009-09-14 00:00:00 118.0000000 123.6000000 116.6200000 121.1100000 1266112
2009-09-15 00:00:00 121.7000000 125.7000000 121.1400000 125.7000000 1138419
2009-09-16 00:00:00 129.0100000 130.2300000 126.0600000 129.5300000 1164649
2009-09-17 00:00:00 130.3800000 134.8000000 126.2600000 128.2100000 841010
2009-09-18 00:00:00 127.0100000 128.0000000 124.4200000 125.4100000 712714
2009-09-21 00:00:00 125.6000000 125.7500000 120.1400000 121.4100000 735356
2009-09-22 00:00:00 122.1100000 125.5000000 122.0100000 125.0000000 575286
2009-09-23 00:00:00 125.5500000 126.4200000 123.7700000 125.0100000 1077703
2009-09-24 00:00:00 124.0100000 127.5000000 122.0000000 123.0200000 904496
2009-09-25 00:00:00 122.2200000 125.9400000 122.0100000 123.4900000 717690
2009-09-28 00:00:00 120.7500000 125.9000000 120.7500000 125.6100000 356876
2009-09-29 00:00:00 126.9000000 127.0000000 124.2200000 126.5100000 521422
2009-09-30 00:00:00 127.0000000 127.1500000 124.5000000 126.0100000 589250
2009-10-01 00:00:00 126.7200000 131.0000000 126.0500000 130.1100000 598812
2009-10-02 00:00:00 127.5200000 130.0000000 125.2100000 128.2600000 1241991
2009-10-05 00:00:00 128.1000000 132.3800000 127.7600000 129.0000000 1330409
2009-10-06 00:00:00 130.9000000 140.5000000 129.1400000 140.1900000 2783228
2009-10-07 00:00:00 140.4900000 149.0000000 140.1900000 143.9900000 2376033
2009-10-08 00:00:00 146.4600000 153.9000000 146.3200000 152.6000000 1614434
2009-10-09 00:00:00 154.2300000 160.0000000 148.5000000 157.5500000 2403943
2009-10-12 00:00:00 159.1300000 166.0300000 159.0000000 163.5900000 1577498
2009-10-13 00:00:00 162.6100000 167.9800000 158.2200000 162.2000000 1624067
2009-10-14 00:00:00 165.7000000 174.7100000 165.0500000 173.7000000 2357102
2009-10-15 00:00:00 178.1100000 189.8700000 171.6000000 171.9000000 4873456
2009-10-16 00:00:00 177.0000000 177.8900000 167.2000000 168.2600000 3861641
2009-10-19 00:00:00 171.6300000 172.9500000 168.5200000 170.1000000 1782050
2009-10-20 00:00:00 171.4800000 175.4500000 163.5000000 166.0000000 1700743
2009-10-21 00:00:00 166.0000000 168.5000000 157.0100000 166.3300000 1588816
2009-10-22 00:00:00 164.5000000 165.0000000 159.0000000 160.0500000 1132135
2009-10-23 00:00:00 162.9700000 163.9900000 157.7500000 158.5000000 996243
2009-10-26 00:00:00 158.5000000 158.5000000 155.0000000 156.0000000 1882851
2009-10-27 00:00:00 153.2000000 154.5000000 149.7000000 151.7200000 1575340
2009-10-28 00:00:00 151.0000000 152.8000000 145.0700000 147.1500000 1286063
2009-10-29 00:00:00 144.0000000 158.4200000 142.5500000 157.0000000 2412854
2009-10-30 00:00:00 158.5000000 158.7000000 147.6800000 148.8800000 1492098
2009-11-02 00:00:00 147.3300000 155.4500000 145.2100000 155.0000000 1192311
2009-11-03 00:00:00 153.2800000 154.6000000 149.4000000 149.9500000 1049518
2009-11-05 00:00:00 151.7900000 152.0000000 147.8000000 150.0000000 2057387
2009-11-06 00:00:00 150.1500000 151.0000000 143.7400000 145.0000000 1323856
2009-11-09 00:00:00 147.6000000 150.9800000 147.4800000 150.0500000 1419611
2009-11-10 00:00:00 151.0000000 152.4900000 148.1100000 150.5600000 1491429
2009-11-11 00:00:00 150.4000000 152.8200000 149.1300000 149.7100000 712964
2009-11-12 00:00:00 149.8600000 150.3900000 146.1100000 149.3000000 625087
2009-11-13 00:00:00 147.8000000 151.4000000 146.9900000 150.7100000 673548
2009-11-16 00:00:00 152.3000000 156.7500000 152.0100000 155.1100000 1404767
2009-11-17 00:00:00 156.0000000 157.0000000 151.5000000 154.2000000 1010048
2009-11-18 00:00:00 155.4000000 160.0100000 154.0000000 155.9000000 2718814
2009-11-19 00:00:00 155.3200000 156.0000000 152.3900000 153.5500000 748191
2009-11-20 00:00:00 153.7000000 157.4000000 152.0000000 155.5000000 1294155
2009-11-23 00:00:00 157.0100000 158.9800000 155.2800000 158.3000000 576074
2009-11-24 00:00:00 156.1700000 160.0000000 153.3300000 160.0000000 674203
2009-11-25 00:00:00 160.1700000 161.3500000 155.6300000 156.5100000 1075929
2009-11-26 00:00:00 154.8000000 159.1400000 153.0000000 155.0000000 2628181
2009-11-27 00:00:00 151.0000000 157.0000000 148.0000000 154.8900000 1325040
2009-11-30 00:00:00 158.0700000 158.5700000 152.5400000 153.3900000 624911
2009-12-01 00:00:00 154.0100000 159.5000000 153.7200000 159.1700000 978134
2009-12-02 00:00:00 159.1700000 164.5000000 159.0000000 161.7000000 1609042
2009-12-03 00:00:00 161.0200000 164.4100000 161.0200000 162.0600000 776338
2009-12-04 00:00:00 160.5500000 171.0000000 160.5000000 169.0000000 1587403
2009-12-07 00:00:00 168.0000000 173.0000000 165.9300000 170.6000000 1222351
2009-12-08 00:00:00 170.4500000 172.2900000 167.0500000 170.9000000 2082565
2009-12-09 00:00:00 168.9900000 172.7700000 168.9900000 169.9900000 864166
2009-12-10 00:00:00 167.9700000 172.0000000 167.1300000 169.6000000 1064640
2009-12-11 00:00:00 170.5000000 171.4700000 169.0000000 171.1100000 857416
2009-12-14 00:00:00 171.1100000 172.4900000 170.0100000 171.3300000 455530
2009-12-15 00:00:00 172.0400000 174.4500000 170.1600000 173.6300000 579389
2009-12-16 00:00:00 173.0000000 178.5000000 172.0000000 176.0000000 1836396
2009-12-17 00:00:00 175.9000000 175.9000000 168.8900000 169.2800000 1965019
2009-12-18 00:00:00 170.0000000 170.8200000 164.2200000 165.8100000 2172503
2009-12-21 00:00:00 165.8100000 166.9900000 160.3200000 164.4000000 1511794
2009-12-22 00:00:00 163.8700000 164.3500000 161.2000000 162.2500000 441367
2009-12-23 00:00:00 164.0000000 164.0000000 161.2600000 163.2000000 401892
2009-12-24 00:00:00 163.5000000 166.5100000 163.0000000 163.9900000 994600
2009-12-25 00:00:00 164.5000000 164.9700000 161.5100000 163.0000000 264488
2009-12-28 00:00:00 163.9200000 165.0100000 162.2900000 164.3400000 356583
2009-12-29 00:00:00 163.9300000 165.6000000 163.5200000 165.2800000 456635
2009-12-30 00:00:00 165.0000000 165.4900000 162.0700000 162.7000000 369517
2009-12-31 00:00:00 163.5300000 163.9900000 162.8000000 163.7300000 44949
2010-01-11 00:00:00 167.6500000 172.4000000 165.7000000 170.6800000 1397195
2010-01-12 00:00:00 170.0000000 171.9500000 168.2400000 169.6000000 1221793
2010-01-13 00:00:00 168.9000000 169.6000000 165.2600000 166.7500000 1298262
2010-01-14 00:00:00 167.5000000 167.9700000 165.0100000 167.4000000 725731
2010-01-15 00:00:00 165.5700000 168.4000000 165.5300000 166.0900000 1086963
2010-01-18 00:00:00 167.0000000 168.0000000 164.8000000 166.1800000 375837
2010-01-19 00:00:00 166.5000000 167.0000000 160.6100000 163.3000000 1012277
2010-01-20 00:00:00 163.3200000 164.1000000 161.5300000 162.0200000 579263
2010-01-21 00:00:00 162.3300000 163.1500000 160.3100000 161.0000000 626206
2010-01-22 00:00:00 159.4300000 159.5000000 154.0000000 155.3500000 848746
2010-01-25 00:00:00 154.0000000 157.9500000 152.5000000 157.0000000 737804
2010-01-26 00:00:00 155.9900000 157.0000000 151.0000000 151.6600000 524988
2010-01-27 00:00:00 151.3700000 153.2400000 150.0100000 151.6000000 603593
2010-01-28 00:00:00 152.6600000 156.2800000 150.0000000 151.2900000 1456275
2010-01-29 00:00:00 149.9900000 152.9500000 148.5000000 152.9500000 925893
2010-02-01 00:00:00 150.1300000 151.8000000 148.6000000 150.2000000 894363
2010-02-02 00:00:00 151.6000000 153.6000000 149.7900000 153.4400000 1156960
2010-02-03 00:00:00 155.0700000 158.2900000 154.0200000 154.5000000 1299524
2010-02-04 00:00:00 154.3000000 155.7800000 149.0000000 149.5000000 984532
2010-02-05 00:00:00 147.6600000 148.0000000 141.4900000 143.7000000 1473968
2010-02-08 00:00:00 143.7000000 145.5000000 141.0100000 142.5000000 969942
2010-02-09 00:00:00 143.0800000 144.4900000 141.0000000 142.5100000 549139
2010-02-10 00:00:00 143.9800000 145.9000000 141.3000000 142.0200000 428406
2010-02-11 00:00:00 144.0000000 144.6000000 141.2000000 142.2000000 356159
2010-02-12 00:00:00 142.4500000 144.0000000 136.2000000 136.2500000 645369
2010-02-15 00:00:00 136.2500000 137.8900000 136.0400000 137.4400000 178146
2010-02-16 00:00:00 138.5000000 142.7000000 138.0800000 142.7000000 814508
2010-02-17 00:00:00 143.1000000 145.3000000 141.8000000 144.5500000 588704
2010-02-18 00:00:00 144.2100000 144.7900000 141.1700000 142.3800000 754586
2010-02-19 00:00:00 140.8900000 143.7800000 138.7100000 142.5700000 476331
2010-02-24 00:00:00 142.1800000 142.2100000 138.2600000 138.9000000 445916
2010-02-25 00:00:00 139.0000000 139.1100000 135.2500000 135.8000000 269788
2010-02-26 00:00:00 137.0100000 138.4000000 135.7600000 138.2500000 178447
2010-02-27 00:00:00 138.2500000 140.0000000 137.2500000 139.7200000 247803
2010-03-01 00:00:00 140.1800000 142.3400000 136.3700000 140.0000000 993674
2010-03-02 00:00:00 140.0000000 141.7000000 139.0000000 140.6900000 393772
2010-03-03 00:00:00 140.8400000 143.4300000 139.6100000 143.0500000 391463
2010-03-04 00:00:00 142.0000000 147.9900000 140.7300000 146.3800000 929668
2010-03-05 00:00:00 147.0000000 148.9900000 145.5400000 148.6600000 696170
2010-03-09 00:00:00 148.6600000 148.7000000 144.9900000 145.7300000 652990
2010-03-10 00:00:00 145.5500000 146.2900000 140.1100000 140.9400000 1270237
2010-03-11 00:00:00 140.9400000 141.4900000 138.6200000 139.3100000 636099
2010-03-12 00:00:00 140.0300000 140.9000000 139.4100000 140.4100000 677823
2010-03-15 00:00:00 139.9900000 140.7000000 139.4100000 140.7000000 401910
2010-03-16 00:00:00 140.5000000 146.5000000 140.2000000 146.4000000 1110696
2010-03-17 00:00:00 147.2700000 154.4300000 147.2200000 154.0000000 2814417
2010-03-18 00:00:00 153.3300000 157.7600000 150.5300000 154.8200000 2322785
2010-03-19 00:00:00 155.3800000 162.0000000 155.0000000 159.6100000 4646096
2010-03-22 00:00:00 159.6200000 160.0000000 156.2100000 158.9000000 1199726
2010-03-23 00:00:00 159.8600000 161.0000000 157.2300000 158.0600000 1063613
2010-03-24 00:00:00 159.0000000 159.5000000 153.0400000 153.9600000 818644
2010-03-25 00:00:00 154.0000000 155.7500000 153.0500000 154.4800000 361404
2010-03-26 00:00:00 153.9600000 156.8900000 151.5100000 156.5800000 630479
2010-03-29 00:00:00 156.2400000 158.7200000 155.4100000 158.6900000 295216
2010-03-30 00:00:00 158.8000000 159.6100000 150.8900000 154.1000000 1020006
2010-03-31 00:00:00 154.0000000 156.4800000 152.6000000 154.0100000 680472
2010-04-01 00:00:00 154.9600000 159.6000000 154.5900000 158.3100000 1362337
2010-04-02 00:00:00 159.9100000 164.5000000 159.0000000 162.5000000 2051958
2010-04-05 00:00:00 163.8800000 163.8800000 160.1100000 162.6500000 393815
2010-04-06 00:00:00 162.5000000 167.7500000 161.3400000 167.6500000 1437880
2010-04-07 00:00:00 167.6500000 168.7600000 164.2300000 165.5200000 1212346
2010-04-08 00:00:00 164.6500000 165.2200000 160.2100000 164.4100000 720940
2010-04-09 00:00:00 165.1900000 168.5000000 165.1900000 167.0000000 824836
2010-04-12 00:00:00 168.0000000 169.4900000 165.9000000 167.5500000 566975
2010-04-13 00:00:00 165.8700000 168.3400000 165.0000000 165.7700000 277180
2010-04-14 00:00:00 166.6600000 169.2700000 165.7800000 169.0000000 592251
2010-04-15 00:00:00 169.6100000 170.9500000 167.5700000 170.4500000 586405
2010-04-16 00:00:00 168.9900000 170.0000000 164.1600000 164.6500000 329689
2010-04-19 00:00:00 159.0000000 160.8600000 156.8300000 159.4000000 647152
2010-04-20 00:00:00 160.0800000 162.8000000 160.0000000 161.8500000 372728
2010-04-21 00:00:00 163.1400000 165.1000000 159.9900000 159.9900000 379504
2010-04-22 00:00:00 159.0000000 159.8000000 154.5100000 157.0000000 822284
2010-04-23 00:00:00 157.5000000 162.5700000 157.5000000 161.7400000 267920
2010-04-26 00:00:00 163.3600000 164.6500000 161.0100000 163.8300000 423788
2010-04-27 00:00:00 161.7300000 165.0000000 159.1000000 161.7000000 286574
2010-04-28 00:00:00 159.0300000 161.0000000 156.0000000 158.6000000 510686
2010-04-29 00:00:00 160.0200000 160.2000000 157.1000000 160.0000000 109352
2010-04-30 00:00:00 160.0500000 161.9000000 157.0000000 157.6000000 152675
2010-05-04 00:00:00 157.6000000 161.2000000 152.8600000 154.2600000 678984
2010-05-05 00:00:00 152.2100000 153.8900000 144.0000000 148.7800000 391565
2010-05-06 00:00:00 146.7300000 148.6700000 141.7200000 143.0000000 459522
2010-05-07 00:00:00 140.0000000 141.4900000 131.7000000 133.1300000 583033
2010-05-11 00:00:00 139.7900000 141.4600000 135.0100000 138.1000000 458964
2010-05-12 00:00:00 137.5000000 141.5000000 134.0000000 141.2000000 2109808
2010-05-13 00:00:00 143.1900000 144.4500000 139.0000000 141.3200000 641555
2010-05-14 00:00:00 139.8900000 141.5000000 137.5000000 137.5000000 900918
2010-05-17 00:00:00 136.5100000 138.2000000 132.8600000 137.5000000 565683
2010-05-18 00:00:00 136.5600000 138.9400000 134.5100000 135.2800000 663934
2010-05-19 00:00:00 133.5900000 133.9900000 128.3700000 130.5000000 729835
2010-05-20 00:00:00 130.2000000 133.5500000 124.0000000 125.2000000 793476
2010-05-21 00:00:00 126.4800000 127.5000000 121.0000000 125.0300000 772046
2010-05-24 00:00:00 127.5300000 128.4300000 123.0700000 124.3500000 413661
2010-05-25 00:00:00 120.1700000 120.3000000 112.0000000 113.1300000 1143786
2010-05-26 00:00:00 113.7400000 117.2500000 101.0000000 105.0000000 4532330
2010-05-27 00:00:00 110.6000000 116.3000000 110.5800000 115.8700000 2538058
2010-05-28 00:00:00 116.9000000 122.3700000 116.8100000 119.5200000 3595717
2010-05-31 00:00:00 119.9700000 122.0000000 119.2200000 121.1800000 684698
2010-06-01 00:00:00 120.0100000 120.3000000 115.4200000 118.5000000 1964025
2010-06-02 00:00:00 116.7100000 122.3000000 115.5500000 121.7500000 1938404
2010-06-03 00:00:00 124.3500000 126.9000000 122.7400000 123.9000000 1793765
2010-06-04 00:00:00 124.2000000 125.7500000 119.1600000 120.9600000 1123420
2010-06-07 00:00:00 117.4300000 118.0700000 114.5300000 116.0000000 3255199
2010-06-08 00:00:00 116.9800000 117.4000000 113.1500000 114.5000000 1121223
2010-06-09 00:00:00 115.0300000 115.9600000 113.1100000 113.6900000 1652999
2010-06-10 00:00:00 114.0700000 117.5000000 113.1400000 117.3500000 1524057
2010-06-11 00:00:00 117.8900000 118.6800000 115.0000000 115.7000000 2390919
2010-06-15 00:00:00 116.0800000 122.2000000 115.7000000 122.0000000 2039474
2010-06-16 00:00:00 123.1700000 124.1200000 121.1300000 122.4000000 1705622
2010-06-17 00:00:00 122.2200000 129.4400000 121.9400000 125.9000000 2858956
2010-06-18 00:00:00 126.8000000 130.5000000 126.0000000 129.4900000 1250442
2010-06-21 00:00:00 130.9900000 132.7900000 130.8000000 131.4000000 1052384
2010-06-22 00:00:00 128.9000000 130.5000000 125.7900000 126.3200000 1629402
2010-06-23 00:00:00 124.8800000 127.0000000 122.6000000 123.8000000 706689
2010-06-24 00:00:00 124.2000000 125.0000000 122.6900000 123.3700000 1063316
2010-06-25 00:00:00 123.0100000 124.4300000 122.0000000 123.6500000 553044
2010-06-28 00:00:00 124.4700000 124.7300000 122.8200000 123.3500000 428729
2010-06-29 00:00:00 121.9000000 123.0000000 117.5000000 118.9800000 1398821
2010-06-30 00:00:00 118.5100000 120.0300000 116.6000000 118.5000000 834244
2010-07-01 00:00:00 116.1600000 116.9600000 111.0100000 111.4100000 858431
2010-07-02 00:00:00 112.5500000 114.3800000 111.4000000 113.4700000 875238
2010-07-05 00:00:00 113.4700000 114.3900000 112.8500000 114.3500000 425957
2010-07-06 00:00:00 114.8500000 120.0000000 114.5100000 119.9900000 749811
2010-07-07 00:00:00 118.1900000 121.7500000 116.8200000 120.7000000 696783
2010-07-08 00:00:00 123.0000000 123.4000000 118.2000000 118.7800000 771070
2010-07-09 00:00:00 119.9400000 120.6100000 117.0500000 118.5200000 231723
2010-07-12 00:00:00 118.3100000 120.1000000 117.5400000 118.5100000 660093
2010-07-13 00:00:00 117.9500000 121.0000000 117.5000000 120.5700000 531651
2010-07-14 00:00:00 120.9000000 121.9000000 117.3500000 118.5000000 650421
2010-07-15 00:00:00 118.5100000 119.7900000 115.9200000 116.0000000 570064
2010-07-16 00:00:00 116.5600000 117.0000000 115.0000000 116.3800000 583964
2010-07-19 00:00:00 115.9900000 118.2000000 115.7600000 117.3500000 780316
2010-07-20 00:00:00 118.0000000 118.7500000 116.5000000 118.2000000 306952
2010-07-21 00:00:00 119.6300000 120.7000000 118.2700000 119.9900000 484941
2010-07-22 00:00:00 118.8500000 121.5300000 118.0000000 121.5000000 518576
2010-07-23 00:00:00 121.5700000 122.5000000 120.3800000 121.2600000 510545
2010-07-26 00:00:00 122.0000000 122.7500000 120.3000000 121.9800000 1379197
2010-07-27 00:00:00 121.9800000 124.7400000 120.9000000 123.0000000 1102241
2010-07-28 00:00:00 123.4600000 124.0000000 120.4700000 120.8300000 447302
2010-07-29 00:00:00 121.2500000 125.7800000 120.6300000 124.9300000 1617286
2010-07-30 00:00:00 124.3600000 124.6900000 122.1000000 123.3000000 469844
2010-08-02 00:00:00 124.1200000 128.3000000 124.1200000 128.0000000 672621
2010-08-03 00:00:00 128.1900000 128.4200000 125.3500000 126.5000000 746130
2010-08-04 00:00:00 126.0000000 129.8300000 125.7100000 128.9000000 1037427
2010-08-05 00:00:00 128.5000000 130.5000000 126.6000000 127.4500000 442724
2010-08-06 00:00:00 127.5500000 129.0100000 125.7500000 126.2000000 231702
2010-08-09 00:00:00 126.2000000 128.0000000 126.0600000 126.5000000 355210
2010-08-10 00:00:00 125.9000000 125.9000000 121.1100000 122.7900000 553694
2010-08-11 00:00:00 121.7500000 123.2900000 120.9900000 121.5000000 678810
2010-08-12 00:00:00 121.1400000 122.4000000 118.3000000 119.8200000 969460
2010-08-13 00:00:00 121.0000000 121.2500000 118.9000000 119.6900000 353823
2010-08-16 00:00:00 119.6800000 120.8600000 118.8000000 119.5100000 278944
2010-08-17 00:00:00 119.8000000 121.3000000 119.6500000 121.0900000 435094
2010-08-18 00:00:00 121.1800000 121.2000000 119.2200000 120.0600000 315663
2010-08-19 00:00:00 120.3300000 122.0000000 118.2800000 118.4000000 586596
2010-08-20 00:00:00 118.2600000 118.9400000 116.3000000 116.9000000 604727
2010-08-23 00:00:00 116.8900000 117.4000000 115.7200000 116.7300000 515845
2010-08-24 00:00:00 116.1100000 116.5000000 113.1600000 114.2600000 509738
2010-08-25 00:00:00 114.2500000 114.9300000 113.0800000 113.4900000 464991
2010-08-26 00:00:00 114.5000000 115.1700000 113.9800000 114.5900000 547436
2010-08-27 00:00:00 114.5700000 116.7200000 113.8000000 116.4900000 492249
2010-08-30 00:00:00 117.5900000 118.0000000 116.1100000 116.7900000 439438
2010-08-31 00:00:00 115.7300000 116.3900000 114.0000000 115.3500000 791774
2010-09-01 00:00:00 115.6400000 117.1400000 115.0000000 116.9000000 689376
2010-09-02 00:00:00 117.0000000 117.8000000 116.6000000 117.1700000 822505
2010-09-03 00:00:00 117.2800000 118.8700000 116.7000000 118.3800000 822320
2010-09-06 00:00:00 118.9100000 119.2500000 118.1800000 119.0400000 570965
2010-09-07 00:00:00 118.3700000 118.3700000 117.0000000 118.2700000 435279
2010-09-08 00:00:00 118.0400000 125.9900000 118.0000000 125.0000000 3056229
2010-09-09 00:00:00 125.5500000 126.5000000 123.0000000 123.7000000 2261478
2010-09-10 00:00:00 123.7500000 124.9900000 123.0000000 123.6500000 597521
2010-09-13 00:00:00 124.2500000 125.3000000 123.3100000 123.3100000