Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/CHMF_010101_210826.csv

Created August 29, 2021 14:36
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save vladignatyev/34add478605067e6d7f510e540b808a8 to your computer and use it in GitHub Desktop.
Save vladignatyev/34add478605067e6d7f510e540b808a8 to your computer and use it in GitHub Desktop.
Download ZIP
CHMF OHLC Data
Raw
CHMF_010101_210826.csv
Date Open High Low Close Volume
2005-06-22 00:00:00 220.0000000 220.0000000 217.0000000 219.0000000 6400
2005-06-23 00:00:00 219.0000000 230.0000000 219.0000000 223.0000000 4300
2005-06-24 00:00:00 225.0000000 227.0000000 216.0000000 216.0000000 1800
2005-06-27 00:00:00 213.5000000 213.5000000 211.0000000 211.0000000 600
2005-06-28 00:00:00 214.0000000 216.0000000 208.0000000 208.0000000 4300
2005-06-29 00:00:00 207.0100000 210.0000000 207.0000000 209.0000000 1600
2005-06-30 00:00:00 209.2000000 217.4000000 208.0000000 208.0000000 600
2005-07-01 00:00:00 208.0000000 210.0000000 207.0000000 210.0000000 14800
2005-07-04 00:00:00 215.9000000 217.0000000 211.0100000 212.0000000 13200
2005-07-05 00:00:00 212.5000000 216.0000000 212.5000000 216.0000000 4600
2005-07-06 00:00:00 220.0000000 225.9500000 219.0000000 225.9500000 7700
2005-07-07 00:00:00 225.0000000 228.9000000 224.0000000 225.0000000 31600
2005-07-08 00:00:00 230.0000000 230.0000000 227.5500000 229.9900000 4400
2005-07-11 00:00:00 233.5000000 233.5000000 230.0000000 230.0000000 12200
2005-07-12 00:00:00 229.8000000 230.0000000 226.0100000 230.0000000 13000
2005-07-13 00:00:00 230.0100000 234.0000000 229.5100000 234.0000000 3700
2005-07-14 00:00:00 231.0000000 234.0000000 230.5000000 230.5000000 1300
2005-07-15 00:00:00 229.0000000 229.0000000 227.6100000 227.8100000 2200
2005-07-18 00:00:00 226.5000000 229.4000000 226.5000000 229.4000000 600
2005-07-19 00:00:00 230.0000000 231.0000000 230.0000000 231.0000000 300
2005-07-20 00:00:00 229.0000000 233.0000000 229.0000000 232.5100000 3400
2005-07-21 00:00:00 232.8100000 236.0000000 231.0000000 231.0000000 3600
2005-07-22 00:00:00 233.0000000 236.0000000 232.0000000 236.0000000 6600
2005-07-25 00:00:00 239.8500000 243.0000000 239.8500000 242.0000000 4000
2005-07-26 00:00:00 242.0000000 244.0000000 239.0000000 240.0000000 9400
2005-07-27 00:00:00 238.5000000 248.0000000 238.5000000 245.0000000 11500
2005-07-28 00:00:00 250.0000000 250.0000000 241.0000000 246.0000000 3200
2005-07-29 00:00:00 246.0000000 246.0000000 240.0000000 240.9000000 5700
2005-08-01 00:00:00 241.0000000 243.0000000 237.5100000 243.0000000 4700
2005-08-02 00:00:00 240.1500000 244.0000000 240.1500000 244.0000000 15000
2005-08-03 00:00:00 243.0000000 247.0000000 242.0000000 242.0000000 7400
2005-08-04 00:00:00 243.0000000 246.9900000 243.0000000 245.0000000 800
2005-08-05 00:00:00 243.0000000 243.5000000 241.3100000 243.0000000 10400
2005-08-08 00:00:00 242.0000000 242.0100000 239.0000000 239.0000000 8600
2005-08-09 00:00:00 240.0000000 244.5000000 240.0000000 243.2000000 4600
2005-08-10 00:00:00 249.9800000 250.0000000 243.7000000 243.7000000 700
2005-08-11 00:00:00 243.3300000 243.3300000 241.1000000 241.1000000 600
2005-08-12 00:00:00 241.0000000 243.0000000 241.0000000 243.0000000 1200
2005-08-15 00:00:00 240.0000000 243.0000000 238.5000000 238.5000000 6000
2005-08-16 00:00:00 243.0000000 245.9000000 242.0100000 245.0000000 3800
2005-08-17 00:00:00 245.0000000 245.8500000 245.0000000 245.1000000 3700
2005-08-18 00:00:00 245.0400000 248.9000000 244.0000000 248.0000000 5800
2005-08-19 00:00:00 247.6500000 248.5000000 243.9000000 246.0000000 8200
2005-08-22 00:00:00 250.0000000 250.0000000 244.1000000 248.0000000 5800
2005-08-23 00:00:00 248.0000000 248.0000000 244.8100000 244.8100000 1300
2005-08-24 00:00:00 244.8000000 244.8000000 244.0000000 244.0000000 300
2005-08-25 00:00:00 244.0000000 246.0000000 244.0000000 245.1000000 3600
2005-08-26 00:00:00 244.5000000 244.5000000 241.0100000 241.0100000 7500
2005-08-29 00:00:00 242.5000000 243.0000000 228.9600000 241.0000000 8100
2005-08-30 00:00:00 244.0000000 245.4000000 240.0000000 240.0000000 15300
2005-08-31 00:00:00 240.0000000 240.0000000 236.0000000 236.5000000 5400
2005-09-01 00:00:00 235.1000000 238.0000000 232.2200000 236.0000000 8300
2005-09-02 00:00:00 235.0100000 238.5000000 234.0000000 234.0000000 3100
2005-09-05 00:00:00 234.5000000 238.0000000 234.0000000 234.0000000 3500
2005-09-06 00:00:00 231.0000000 237.5000000 231.0000000 233.1100000 15200
2005-09-07 00:00:00 233.0000000 233.0000000 227.0000000 231.0000000 7800
2005-09-08 00:00:00 231.9000000 234.9900000 231.9000000 234.9900000 1200
2005-09-09 00:00:00 233.0000000 237.9000000 232.7800000 237.9000000 4200
2005-09-12 00:00:00 238.5000000 245.0000000 238.5000000 241.0000000 10200
2005-09-13 00:00:00 240.0000000 246.0500000 240.0000000 246.0000000 1600
2005-09-14 00:00:00 240.0000000 246.9900000 236.0000000 246.9900000 8200
2005-09-15 00:00:00 245.0000000 247.7700000 244.0000000 247.7700000 1400
2005-09-16 00:00:00 247.0000000 250.0000000 247.0000000 247.0000000 7100
2005-09-19 00:00:00 246.5000000 253.9900000 246.5000000 253.9900000 2000
2005-09-20 00:00:00 260.0000000 265.0000000 250.0000000 257.0000000 4700
2005-09-21 00:00:00 254.0000000 257.0000000 250.0000000 257.0000000 5400
2005-09-22 00:00:00 258.0000000 262.3000000 253.1000000 261.0000000 5300
2005-09-26 00:00:00 256.5500000 262.9000000 256.5500000 258.0100000 8500
2005-09-27 00:00:00 260.0000000 270.0000000 260.0000000 266.0000000 10100
2005-09-28 00:00:00 269.0000000 270.0000000 265.1200000 265.1200000 5300
2005-09-29 00:00:00 279.0000000 279.1000000 263.9000000 269.9900000 2400
2005-09-30 00:00:00 272.0000000 280.0000000 272.0000000 279.0000000 11800
2005-10-03 00:00:00 278.0000000 284.9000000 278.0000000 280.0000000 8300
2005-10-04 00:00:00 282.0000000 289.9000000 275.0000000 276.5000000 37900
2005-10-05 00:00:00 280.0000000 280.0000000 270.0100000 270.0100000 14800
2005-10-06 00:00:00 266.0000000 266.0000000 258.0000000 264.7900000 10800
2005-10-07 00:00:00 257.1000000 265.0000000 257.0000000 265.0000000 6500
2005-10-10 00:00:00 266.0000000 273.5000000 266.0000000 273.5000000 9100
2005-10-11 00:00:00 268.5100000 274.0000000 268.5100000 274.0000000 700
2005-10-12 00:00:00 271.2000000 272.9000000 263.5100000 263.5100000 4100
2005-10-13 00:00:00 257.0000000 268.0000000 255.1000000 267.0000000 800
2005-10-14 00:00:00 277.0000000 277.0000000 259.0000000 259.0000000 3000
2005-10-17 00:00:00 259.0000000 259.0000000 259.0000000 259.0000000 100
2005-10-18 00:00:00 274.2000000 274.2000000 258.0100000 258.0100000 14500
2005-10-19 00:00:00 259.5000000 263.0000000 249.9700000 260.0000000 24500
2005-10-20 00:00:00 255.0000000 258.0000000 252.1100000 252.1200000 500
2005-10-21 00:00:00 252.0000000 257.0000000 242.0000000 246.5000000 19900
2005-10-24 00:00:00 249.9500000 252.0000000 246.0100000 251.9000000 11800
2005-10-25 00:00:00 254.5000000 266.0000000 243.0000000 247.0000000 41400
2005-10-26 00:00:00 248.0000000 248.0000000 244.0000000 247.0000000 6600
2005-10-27 00:00:00 246.0000000 252.0000000 246.0000000 252.0000000 900
2005-10-28 00:00:00 251.9900000 251.9900000 250.0000000 251.9900000 1900
2005-10-31 00:00:00 251.0000000 253.8000000 250.0000000 253.8000000 1000
2005-11-01 00:00:00 255.3000000 258.9900000 254.1000000 256.0000000 4900
2005-11-02 00:00:00 262.9000000 263.8500000 260.0000000 263.8500000 6000
2005-11-03 00:00:00 263.9900000 270.0000000 263.0000000 263.0000000 8300
2005-11-07 00:00:00 265.0000000 269.8600000 252.0000000 266.0000000 5700
2005-11-08 00:00:00 265.7000000 270.0000000 262.0000000 264.5000000 6300
2005-11-09 00:00:00 265.0000000 275.0000000 261.5000000 261.5000000 15200
2005-11-10 00:00:00 262.0000000 262.3000000 259.5000000 259.5000000 13000
2005-11-11 00:00:00 260.0000000 262.3000000 259.5000000 259.5000000 8000
2005-11-14 00:00:00 260.5200000 267.9000000 260.5200000 265.0000000 1400
2005-11-15 00:00:00 269.7000000 277.0000000 266.5000000 271.0000000 13300
2005-11-16 00:00:00 269.0000000 274.0000000 265.3000000 266.8000000 5400
2005-11-17 00:00:00 262.7200000 270.0000000 261.0000000 269.0000000 8400
2005-11-18 00:00:00 270.0000000 272.0000000 267.0000000 270.0000000 5700
2005-11-21 00:00:00 274.9900000 277.9000000 270.0000000 270.0000000 9900
2005-11-22 00:00:00 272.9900000 272.9900000 269.0000000 271.0000000 12200
2005-11-23 00:00:00 272.0000000 276.5000000 270.0000000 272.4000000 8700
2005-11-24 00:00:00 272.0000000 272.4000000 270.0000000 270.0500000 12300
2005-11-25 00:00:00 270.0000000 273.7000000 269.2500000 273.7000000 3000
2005-11-28 00:00:00 272.0000000 277.4900000 271.0000000 271.0000000 9000
2005-11-29 00:00:00 269.5100000 275.0000000 269.0000000 269.5000000 13400
2005-11-30 00:00:00 268.0200000 270.0000000 264.1000000 264.1000000 4700
2005-12-01 00:00:00 264.1000000 273.0000000 264.1000000 272.9500000 15600
2005-12-02 00:00:00 275.0000000 288.0000000 275.0000000 280.0000000 15300
2005-12-05 00:00:00 280.0000000 285.0000000 275.0000000 279.0000000 9500
2005-12-06 00:00:00 282.6000000 282.6000000 277.0000000 279.8900000 6400
2005-12-07 00:00:00 281.0000000 298.7700000 281.0000000 297.0000000 17400
2005-12-08 00:00:00 293.5700000 296.9600000 288.0000000 296.0000000 8300
2005-12-09 00:00:00 299.0000000 300.0000000 292.0000000 292.2500000 22700
2005-12-12 00:00:00 293.0000000 294.0000000 291.0000000 293.4900000 9100
2005-12-13 00:00:00 293.0000000 296.4000000 290.0100000 296.4000000 6700
2005-12-14 00:00:00 298.0000000 299.0000000 287.1000000 290.8000000 4202
2005-12-15 00:00:00 290.8000000 291.8900000 287.0500000 287.0500000 1538
2005-12-16 00:00:00 285.1000000 291.5000000 281.5100000 285.0000000 17798
2005-12-19 00:00:00 292.8000000 292.8000000 280.5100000 280.5500000 4426
2005-12-20 00:00:00 283.5000000 287.0000000 280.0000000 284.0000000 3436
2005-12-21 00:00:00 287.0500000 287.0500000 283.0000000 285.0000000 3966
2005-12-22 00:00:00 285.0000000 289.0000000 283.0000000 283.0000000 6881
2005-12-23 00:00:00 286.0000000 287.7700000 284.0000000 286.9000000 4053
2005-12-26 00:00:00 288.5000000 291.8000000 284.0000000 287.0000000 8014
2005-12-27 00:00:00 295.0000000 295.0000000 284.5000000 288.0000000 12388
2005-12-28 00:00:00 285.0000000 289.8900000 284.6000000 287.0000000 10628
2005-12-29 00:00:00 289.0000000 289.0000000 284.5000000 286.0000000 6566
2005-12-30 00:00:00 288.9000000 289.0000000 288.9000000 289.0000000 165
2006-01-10 00:00:00 292.0000000 294.0000000 286.2100000 292.0100000 7313
2006-01-11 00:00:00 292.0100000 312.7000000 292.0100000 305.0100000 71353
2006-01-12 00:00:00 310.4500000 311.5000000 305.0000000 305.0000000 53147
2006-01-13 00:00:00 309.0000000 309.0000000 297.0000000 304.5000000 19142
2006-01-16 00:00:00 304.5000000 307.0000000 302.0000000 304.1000000 14963
2006-01-17 00:00:00 303.5400000 307.5000000 300.0000000 300.5100000 18827
2006-01-18 00:00:00 300.0300000 305.0000000 296.0000000 305.0000000 19619
2006-01-19 00:00:00 304.0000000 317.6000000 304.0000000 317.4700000 36913
2006-01-20 00:00:00 319.9900000 324.9900000 314.5000000 319.4600000 19913
2006-01-23 00:00:00 319.4600000 319.4600000 314.0000000 314.5000000 20800
2006-01-24 00:00:00 312.0500000 319.9000000 312.0500000 315.0000000 6328
2006-01-25 00:00:00 319.0000000 319.0000000 310.0000000 313.0000000 35170
2006-01-26 00:00:00 315.1000000 315.5000000 312.2700000 314.5000000 9619
2006-01-27 00:00:00 315.0000000 340.0000000 315.0000000 336.0000000 63786
2006-01-30 00:00:00 339.0000000 343.0000000 323.2200000 334.8000000 29946
2006-01-31 00:00:00 334.7900000 340.0000000 323.0100000 332.0000000 26043
2006-02-01 00:00:00 332.0000000 341.0000000 300.0000000 341.0000000 24801
2006-02-02 00:00:00 341.9800000 349.9900000 341.0000000 347.0000000 26890
2006-02-03 00:00:00 345.0000000 348.9000000 320.0100000 343.5000000 9955
2006-02-06 00:00:00 347.9000000 359.9000000 347.0000000 353.0000000 90896
2006-02-07 00:00:00 352.7000000 368.0000000 352.7000000 364.9900000 95519
2006-02-08 00:00:00 365.6500000 390.0000000 335.3000000 345.0000000 180989
2006-02-09 00:00:00 348.0000000 358.4000000 348.0000000 355.7500000 56527
2006-02-10 00:00:00 355.3500000 356.0000000 347.0000000 354.0000000 24441
2006-02-13 00:00:00 347.0000000 355.2500000 340.0000000 355.0000000 28328
2006-02-14 00:00:00 355.2500000 356.0000000 343.5000000 348.0000000 26665
2006-02-15 00:00:00 354.0000000 355.0000000 344.8500000 347.0200000 23579
2006-02-16 00:00:00 346.5500000 353.8100000 346.5500000 346.7000000 17955
2006-02-17 00:00:00 351.0000000 353.2500000 349.0000000 350.1100000 15285
2006-02-20 00:00:00 352.0000000 354.7500000 345.0000000 348.0000000 39407
2006-02-21 00:00:00 347.0000000 355.2500000 345.2500000 350.0000000 52580
2006-02-22 00:00:00 349.0000000 358.2900000 348.1000000 357.0000000 30184
2006-02-26 00:00:00 365.9900000 366.9000000 353.0000000 362.4500000 36332
2006-02-27 00:00:00 364.0000000 365.7500000 351.1000000 361.0000000 58292
2006-02-28 00:00:00 362.4000000 377.0000000 352.1000000 358.5000000 118377
2006-03-01 00:00:00 357.0000000 373.2500000 357.0000000 362.3500000 61841
2006-03-02 00:00:00 369.9900000 370.5000000 364.8500000 369.5000000 6439
2006-03-03 00:00:00 372.9800000 387.0000000 369.0000000 382.0000000 29550
2006-03-06 00:00:00 384.0000000 443.0000000 384.0000000 412.0000000 79569
2006-03-07 00:00:00 402.0000000 407.0000000 378.0000000 386.4900000 93718
2006-03-09 00:00:00 378.0000000 378.0000000 365.6300000 371.0000000 44604
2006-03-10 00:00:00 369.0000000 380.8000000 366.0000000 370.0200000 24417
2006-03-13 00:00:00 374.0000000 386.9800000 370.8100000 372.0400000 27641
2006-03-14 00:00:00 377.0000000 380.5000000 351.0000000 363.9000000 11790
2006-03-15 00:00:00 368.0000000 368.0000000 358.0000000 364.0000000 5791
2006-03-16 00:00:00 365.0000000 367.2000000 351.5000000 360.0000000 22526
2006-03-17 00:00:00 360.0000000 374.0000000 357.0100000 374.0000000 38227
2006-03-20 00:00:00 376.0000000 381.0000000 370.8100000 370.8300000 17679
2006-03-21 00:00:00 369.1000000 373.9500000 369.0000000 373.9000000 6651
2006-03-22 00:00:00 374.0000000 376.0000000 369.1000000 375.0000000 11747
2006-03-23 00:00:00 378.0000000 389.0000000 377.8000000 386.0000000 31381
2006-03-24 00:00:00 388.0000000 390.4000000 379.1000000 383.0000000 15345
2006-03-27 00:00:00 383.0000000 386.7100000 380.0000000 384.0000000 18506
2006-03-28 00:00:00 388.0000000 388.0000000 376.0500000 379.8000000 15385
2006-03-29 00:00:00 380.0000000 382.0000000 371.0000000 376.0000000 4836
2006-03-30 00:00:00 375.0000000 400.5000000 367.0000000 400.0000000 131860
2006-03-31 00:00:00 399.0000000 399.0000000 378.5000000 383.1000000 121816
2006-04-03 00:00:00 386.7100000 399.4700000 386.7100000 396.7000000 41834
2006-04-04 00:00:00 397.5000000 397.7000000 386.7700000 392.9900000 15256
2006-04-05 00:00:00 393.5000000 404.9800000 392.0000000 398.2000000 38429
2006-04-06 00:00:00 399.0000000 403.0000000 388.0000000 391.0000000 18032
2006-04-07 00:00:00 390.0000000 394.8000000 385.0000000 392.0000000 31228
2006-04-10 00:00:00 392.0000000 394.9900000 384.0000000 390.1000000 40791
2006-04-11 00:00:00 388.0000000 392.0000000 378.0000000 379.8800000 50745
2006-04-12 00:00:00 376.2700000 383.8800000 371.0000000 376.9800000 63285
2006-04-13 00:00:00 377.9000000 378.0000000 362.0000000 368.3900000 55888
2006-04-14 00:00:00 365.0000000 370.0000000 360.2200000 366.5000000 44471
2006-04-17 00:00:00 366.5000000 369.5000000 363.0000000 365.4000000 41998
2006-04-18 00:00:00 365.5000000 375.0000000 364.1700000 375.0000000 53225
2006-04-19 00:00:00 376.0000000 384.9900000 376.0000000 381.7000000 50872
2006-04-20 00:00:00 382.2000000 382.2000000 365.0000000 370.0000000 50096
2006-04-21 00:00:00 368.0000000 372.9900000 367.0100000 369.5000000 27472
2006-04-24 00:00:00 373.9900000 373.9900000 365.0000000 370.0000000 9522
2006-04-25 00:00:00 366.5600000 372.5000000 365.0000000 365.0000000 20944
2006-04-26 00:00:00 365.0000000 374.9900000 365.0000000 374.9900000 37953
2006-04-27 00:00:00 375.0100000 382.0000000 373.0000000 373.0000000 48486
2006-04-28 00:00:00 376.9900000 376.9900000 361.0000000 376.7600000 15855
2006-05-02 00:00:00 373.0000000 375.0000000 368.1800000 374.5000000 8503
2006-05-03 00:00:00 376.5000000 379.0000000 370.0000000 371.9900000 35399
2006-05-04 00:00:00 370.0000000 371.0000000 363.0000000 365.2800000 37006
2006-05-05 00:00:00 368.1500000 369.9900000 356.0000000 360.9400000 34814
2006-05-06 00:00:00 356.6100000 367.7800000 356.6000000 365.0000000 27292
2006-05-10 00:00:00 365.2000000 367.9900000 349.0300000 353.1100000 40429
2006-05-11 00:00:00 352.0100000 358.9700000 348.0000000 354.8300000 17317
2006-05-12 00:00:00 353.1000000 353.1100000 347.0200000 348.0000000 18832
2006-05-15 00:00:00 345.6500000 347.4900000 330.0000000 331.0000000 39362
2006-05-16 00:00:00 331.0000000 339.0000000 320.0100000 339.0000000 101401
2006-05-17 00:00:00 340.7700000 350.0000000 340.7700000 345.0000000 101532
2006-05-18 00:00:00 340.8300000 357.5100000 322.0100000 346.0000000 32969
2006-05-19 00:00:00 361.0000000 361.0000000 341.0000000 341.0000000 31831
2006-05-22 00:00:00 347.6700000 347.6700000 315.0000000 322.5000000 35218
2006-05-23 00:00:00 320.0000000 328.4400000 312.0000000 325.0100000 36918
2006-05-24 00:00:00 325.0100000 327.0000000 315.1500000 319.4900000 47210
2006-05-25 00:00:00 324.4200000 338.1200000 317.1000000 330.0000000 28667
2006-05-26 00:00:00 375.0000000 400.0400000 355.0000000 379.5000000 323066
2006-05-29 00:00:00 384.0000000 402.0000000 350.0000000 376.9000000 326722
2006-05-30 00:00:00 386.7700000 386.7700000 357.0000000 369.8000000 64453
2006-05-31 00:00:00 376.0000000 379.0000000 353.0000000 359.0000000 63406
2006-06-01 00:00:00 364.9900000 369.0000000 356.0400000 362.0200000 23192
2006-06-02 00:00:00 364.2000000 369.9500000 360.0200000 364.8000000 33326
2006-06-05 00:00:00 364.0000000 368.0000000 350.0000000 352.0000000 38514
2006-06-06 00:00:00 350.0400000 352.8000000 330.5000000 334.0000000 31444
2006-06-07 00:00:00 333.9900000 343.6600000 325.0000000 331.5000000 59652
2006-06-08 00:00:00 330.0000000 330.0000000 310.0000000 315.0000000 70255
2006-06-09 00:00:00 315.4400000 320.0000000 300.0000000 305.0000000 33227
2006-06-13 00:00:00 300.0000000 309.9800000 280.0000000 283.0000000 58422
2006-06-14 00:00:00 289.9500000 300.0000000 275.5000000 298.5000000 59552
2006-06-15 00:00:00 298.9800000 298.9900000 277.1100000 280.9500000 179951
2006-06-16 00:00:00 284.9000000 291.0000000 280.0100000 285.4800000 46256
2006-06-19 00:00:00 286.0400000 297.8000000 282.0500000 283.5200000 21006
2006-06-20 00:00:00 283.6500000 285.8900000 271.0200000 281.3500000 24778
2006-06-21 00:00:00 285.8700000 285.8700000 278.0100000 281.0000000 44821
2006-06-22 00:00:00 281.9000000 290.0000000 279.9700000 280.0000000 61710
2006-06-23 00:00:00 283.8900000 283.8900000 275.0400000 280.9900000 20031
2006-06-26 00:00:00 280.0000000 289.0000000 270.0000000 275.9800000 41805
2006-06-27 00:00:00 272.0000000 280.0000000 272.0000000 274.0000000 97094
2006-06-28 00:00:00 273.5000000 279.4300000 273.4000000 275.0000000 45408
2006-06-29 00:00:00 279.9200000 281.5900000 276.0100000 279.2000000 47541
2006-06-30 00:00:00 284.0000000 307.0000000 280.0200000 296.0000000 99451
2006-07-03 00:00:00 305.0000000 315.0000000 295.9500000 314.0000000 95670
2006-07-04 00:00:00 315.0000000 317.0000000 308.0000000 316.5000000 78744
2006-07-05 00:00:00 315.0000000 327.5000000 312.0000000 317.0000000 152115
2006-07-06 00:00:00 315.8900000 320.0000000 315.0000000 319.5000000 79299
2006-07-07 00:00:00 322.0000000 325.0000000 316.5000000 321.0000000 62812
2006-07-10 00:00:00 326.6900000 326.6900000 316.0100000 317.5000000 31890
2006-07-11 00:00:00 318.0000000 321.1900000 317.9900000 318.0000000 44645
2006-07-12 00:00:00 320.0000000 327.0000000 315.3000000 324.0000000 200063
2006-07-13 00:00:00 326.9800000 328.9900000 317.1000000 321.0000000 82729
2006-07-14 00:00:00 316.0000000 319.0000000 313.0000000 318.5000000 120294
2006-07-17 00:00:00 317.5000000 318.0000000 310.0000000 311.7000000 44452
2006-07-18 00:00:00 309.0100000 318.4900000 301.0500000 312.9900000 43999
2006-07-19 00:00:00 315.4400000 329.0000000 313.0100000 322.6000000 29866
2006-07-20 00:00:00 326.0000000 329.0000000 321.0000000 321.0000000 168884
2006-07-21 00:00:00 320.9000000 321.0000000 314.0100000 318.9000000 29902
2006-07-24 00:00:00 317.0000000 319.0000000 316.0100000 317.5000000 14069
2006-07-25 00:00:00 318.0000000 320.5000000 317.5000000 317.9500000 69801
2006-07-26 00:00:00 318.0000000 321.8900000 318.0000000 321.8000000 44108
2006-07-27 00:00:00 322.0000000 340.0000000 322.0000000 340.0000000 153980
2006-07-28 00:00:00 338.3900000 340.0000000 332.0000000 339.7500000 79083
2006-07-31 00:00:00 340.0000000 340.0000000 335.0200000 338.0000000 45942
2006-08-01 00:00:00 339.3900000 350.0000000 337.0000000 348.0000000 154383
2006-08-02 00:00:00 350.4900000 358.5000000 350.0000000 356.3000000 199638
2006-08-03 00:00:00 357.0000000 360.0000000 353.0500000 355.1100000 59593
2006-08-04 00:00:00 356.0000000 356.0000000 350.5000000 352.5000000 86056
2006-08-07 00:00:00 350.5400000 355.0000000 344.0000000 345.5000000 112243
2006-08-08 00:00:00 347.0000000 349.0000000 345.0100000 347.0000000 27068
2006-08-09 00:00:00 350.0000000 358.8400000 347.0000000 349.7500000 39260
2006-08-10 00:00:00 350.0000000 353.0000000 348.0000000 352.9800000 59147
2006-08-11 00:00:00 351.1500000 357.0000000 351.0000000 355.8000000 27130
2006-08-14 00:00:00 355.5000000 355.5000000 350.0000000 351.0000000 24106
2006-08-15 00:00:00 350.7000000 352.4400000 349.5000000 351.0000000 29144
2006-08-16 00:00:00 352.0000000 353.0000000 348.1000000 350.0000000 85556
2006-08-17 00:00:00 350.0000000 350.5000000 345.6500000 348.5000000 17022
2006-08-18 00:00:00 348.5000000 348.9700000 343.5000000 344.0000000 12183
2006-08-21 00:00:00 344.4800000 344.4900000 342.0000000 342.0100000 9128
2006-08-22 00:00:00 344.5100000 355.0000000 344.5100000 351.4000000 302975
2006-08-23 00:00:00 353.0000000 353.0000000 348.0000000 350.5000000 35656
2006-08-24 00:00:00 350.1000000 350.5000000 348.0000000 348.6600000 14076
2006-08-25 00:00:00 349.0000000 351.7000000 348.5000000 350.4900000 22640
2006-08-28 00:00:00 349.0000000 350.4800000 347.0000000 347.9900000 13325
2006-08-29 00:00:00 349.0000000 349.0000000 345.0300000 346.0100000 45116
2006-08-30 00:00:00 347.0000000 347.7000000 342.5700000 342.7500000 102904
2006-08-31 00:00:00 343.1000000 344.0000000 337.0000000 337.9700000 120291
2006-09-01 00:00:00 336.1100000 339.9700000 328.0000000 330.0100000 81081
2006-09-04 00:00:00 333.0000000 333.0000000 328.5500000 331.0000000 64089
2006-09-05 00:00:00 330.0000000 330.9900000 324.5500000 326.6100000 86967
2006-09-06 00:00:00 328.3000000 332.0000000 325.0000000 328.5000000 73795
2006-09-07 00:00:00 326.0000000 329.5000000 314.0000000 315.0100000 175279
2006-09-08 00:00:00 315.0100000 322.5000000 311.0000000 320.5000000 27483
2006-09-11 00:00:00 320.0500000 320.0500000 310.0000000 312.0000000 79592
2006-09-12 00:00:00 312.9900000 317.0000000 310.0300000 315.5000000 20325
2006-09-13 00:00:00 315.5000000 317.5000000 311.1000000 313.9800000 93760
2006-09-14 00:00:00 314.9900000 317.9800000 312.5000000 316.0000000 53769
2006-09-15 00:00:00 317.0000000 317.0000000 308.0300000 310.0000000 89853
2006-09-18 00:00:00 313.0000000 315.4400000 310.4000000 314.0100000 32891
2006-09-19 00:00:00 317.6600000 317.9000000 314.5000000 316.3900000 24069
2006-09-20 00:00:00 315.1500000 316.4000000 310.0000000 316.0000000 54337
2006-09-21 00:00:00 314.0000000 327.7700000 314.0000000 320.0000000 113202
2006-09-22 00:00:00 321.0000000 321.0000000 313.3000000 315.0000000 74650
2006-09-25 00:00:00 314.0000000 315.0000000 301.0000000 307.6000000 47182
2006-09-26 00:00:00 307.6200000 318.0000000 307.6200000 314.0000000 49268
2006-09-27 00:00:00 315.0000000 318.8100000 310.8900000 313.0000000 66685
2006-09-28 00:00:00 314.4500000 316.6500000 313.2000000 313.5000000 54149
2006-09-29 00:00:00 314.1000000 317.5000000 312.9900000 313.0000000 58591
2006-10-02 00:00:00 314.9900000 316.0000000 313.2100000 313.2100000 46534
2006-10-03 00:00:00 314.0000000 314.4000000 310.4100000 312.1300000 46404
2006-10-04 00:00:00 312.9000000 314.5000000 312.1500000 314.4000000 23526
2006-10-05 00:00:00 317.4000000 322.9100000 313.6100000 322.0000000 182621
2006-10-06 00:00:00 323.1200000 334.5000000 323.0000000 326.6500000 163077
2006-10-09 00:00:00 326.7000000 335.0000000 326.1000000 334.0000000 111857
2006-10-10 00:00:00 334.9900000 342.9900000 334.9900000 339.0000000 145728
2006-10-11 00:00:00 339.5000000 342.7500000 332.5000000 334.0000000 190900
2006-10-12 00:00:00 333.8900000 337.9900000 330.0000000 337.0000000 98193
2006-10-13 00:00:00 338.3900000 342.0000000 337.5000000 342.0000000 107231
2006-10-16 00:00:00 341.9900000 341.9900000 334.0000000 334.8500000 110707
2006-10-17 00:00:00 334.5000000 335.1300000 330.0000000 334.5000000 103949
2006-10-18 00:00:00 334.0000000 334.5000000 329.0000000 333.0100000 158480
2006-10-19 00:00:00 333.3000000 334.9900000 330.8000000 333.9000000 89621
2006-10-20 00:00:00 333.3400000 335.7800000 330.9000000 334.9200000 119863
2006-10-23 00:00:00 336.0200000 340.0000000 334.0100000 338.9000000 185916
2006-10-24 00:00:00 339.3000000 345.0000000 336.0000000 344.8000000 226835
2006-10-25 00:00:00 345.0000000 351.4200000 340.5100000 351.4100000 359369
2006-10-26 00:00:00 351.0100000 354.7800000 345.2100000 352.0000000 328912
2006-10-27 00:00:00 352.0100000 354.9000000 346.1000000 354.4000000 269244
2006-10-30 00:00:00 352.5100000 353.9800000 336.4500000 344.0000000 363613
2006-10-31 00:00:00 342.0000000 345.6000000 337.0000000 345.5000000 114984
2006-11-01 00:00:00 345.5000000 349.5000000 341.1800000 348.7000000 64160
2006-11-02 00:00:00 349.0000000 350.5000000 345.0000000 349.5000000 137694
2006-11-03 00:00:00 349.4800000 352.4800000 348.0100000 351.5500000 111633
2006-11-07 00:00:00 347.0400000 351.0000000 345.2700000 347.0800000 233670
2006-11-08 00:00:00 345.0000000 345.0000000 318.5100000 324.5000000 1330889
2006-11-09 00:00:00 324.5000000 327.8500000 324.0000000 327.1600000 287699
2006-11-10 00:00:00 328.0000000 328.8900000 324.5500000 325.5400000 182216
2006-11-13 00:00:00 325.1000000 326.0000000 322.5300000 323.0000000 85404
2006-11-14 00:00:00 323.9800000 325.0000000 320.2000000 322.5600000 116997
2006-11-15 00:00:00 323.0000000 324.6400000 321.5000000 322.6000000 168870
2006-11-16 00:00:00 323.2000000 324.0000000 319.5500000 320.0800000 145444
2006-11-17 00:00:00 319.9800000 320.0000000 316.2000000 317.8000000 110728
2006-11-20 00:00:00 317.2000000 320.9800000 317.0000000 319.1600000 73335
2006-11-21 00:00:00 321.9000000 321.9000000 319.2000000 320.8000000 68500
2006-11-22 00:00:00 320.1000000 321.9500000 320.0100000 321.0000000 54659
2006-11-23 00:00:00 321.3800000 323.4900000 316.5000000 318.5000000 94095
2006-11-24 00:00:00 318.7700000 319.3000000 311.0000000 312.9900000 195670
2006-11-27 00:00:00 314.9000000 314.9500000 310.1100000 310.7500000 162052
2006-11-28 00:00:00 310.7500000 312.4600000 304.0000000 305.7500000 289395
2006-11-29 00:00:00 306.0600000 311.5800000 303.5100000 311.5000000 177720
2006-11-30 00:00:00 312.0000000 322.1000000 311.8900000 314.9000000 412100
2006-12-01 00:00:00 316.9600000 319.1700000 314.2400000 318.1000000 124864
2006-12-04 00:00:00 319.9900000 319.9900000 317.1000000 318.0200000 72994
2006-12-05 00:00:00 318.0100000 320.4000000 317.0000000 319.4900000 131872
2006-12-06 00:00:00 319.5000000 320.7000000 316.5000000 318.5900000 103116
2006-12-07 00:00:00 318.3600000 319.4000000 316.1600000 317.0000000 111477
2006-12-08 00:00:00 317.0600000 317.4900000 314.0500000 316.0000000 82037
2006-12-11 00:00:00 316.0500000 316.0500000 309.2300000 310.5000000 208022
2006-12-12 00:00:00 310.5000000 310.5400000 299.0000000 301.8000000 524239
2006-12-13 00:00:00 301.8000000 301.8000000 295.1000000 298.3900000 229776
2006-12-14 00:00:00 299.8000000 302.0000000 298.0000000 300.7500000 383043
2006-12-15 00:00:00 300.9900000 303.8400000 300.9900000 302.8000000 95505
2006-12-18 00:00:00 304.9500000 306.0000000 302.8500000 303.9700000 206074
2006-12-19 00:00:00 303.0000000 303.0000000 297.0100000 297.4600000 177842
2006-12-20 00:00:00 299.9900000 300.5000000 297.6000000 299.1400000 155210
2006-12-21 00:00:00 299.0000000 299.4900000 296.1200000 297.0000000 99039
2006-12-22 00:00:00 297.4900000 298.6300000 296.0600000 298.5000000 109945
2006-12-25 00:00:00 298.7900000 298.7900000 296.6500000 297.9400000 46878
2006-12-26 00:00:00 297.9900000 298.0000000 296.0200000 296.9700000 111590
2006-12-27 00:00:00 297.0500000 300.3000000 297.0000000 300.0400000 129441
2006-12-28 00:00:00 300.5000000 305.5100000 300.0200000 305.0000000 378989
2006-12-29 00:00:00 305.5000000 309.3000000 304.0100000 306.2400000 145600
2007-01-09 00:00:00 301.4900000 301.5000000 289.0000000 291.5000000 149837
2007-01-10 00:00:00 292.0000000 326.6000000 288.7700000 296.3300000 428559
2007-01-11 00:00:00 299.0000000 301.2600000 293.6000000 296.3500000 577411
2007-01-12 00:00:00 297.0000000 317.5000000 295.8300000 309.5000000 1213184
2007-01-15 00:00:00 313.0000000 314.2000000 307.0200000 311.1000000 428278
2007-01-16 00:00:00 311.4000000 311.4000000 305.1000000 306.1000000 300716
2007-01-17 00:00:00 305.0100000 309.9000000 302.4300000 305.5000000 238869
2007-01-18 00:00:00 306.9700000 308.4000000 304.0100000 304.5000000 151533
2007-01-19 00:00:00 304.5000000 307.7700000 301.6000000 307.7000000 109782
2007-01-22 00:00:00 309.8000000 322.5000000 308.5100000 322.0000000 767407
2007-01-23 00:00:00 320.7100000 336.9800000 320.0000000 333.5000000 895874
2007-01-24 00:00:00 335.0000000 340.4900000 325.0000000 337.0000000 922743
2007-01-25 00:00:00 338.0300000 343.0000000 338.0300000 342.5000000 318328
2007-01-26 00:00:00 335.0100000 342.1600000 335.0100000 339.8800000 249910
2007-01-29 00:00:00 340.9000000 342.9000000 329.0500000 329.9900000 184032
2007-01-30 00:00:00 329.0100000 329.8200000 322.6500000 327.8000000 220484
2007-01-31 00:00:00 330.5000000 331.8800000 327.8100000 329.4000000 187614
2007-02-01 00:00:00 331.0000000 340.0500000 330.6000000 339.4900000 431941
2007-02-02 00:00:00 340.0200000 346.1100000 337.0200000 343.4800000 524150
2007-02-05 00:00:00 344.0000000 345.2000000 338.0000000 341.9900000 260205
2007-02-06 00:00:00 340.0000000 342.9900000 338.6500000 340.0000000 236440
2007-02-07 00:00:00 339.4100000 339.9000000 335.0000000 337.7500000 176897
2007-02-08 00:00:00 336.9500000 336.9500000 330.0100000 330.3000000 308659
2007-02-09 00:00:00 333.4900000 337.7700000 333.0000000 336.6900000 171261
2007-02-12 00:00:00 335.5000000 336.4000000 321.0000000 321.5000000 292247
2007-02-13 00:00:00 322.2700000 328.3000000 318.3500000 327.2900000 304591
2007-02-14 00:00:00 333.9900000 342.5000000 333.0000000 342.0000000 721435
2007-02-15 00:00:00 343.0000000 348.0000000 342.5000000 343.0100000 735552
2007-02-16 00:00:00 344.9700000 346.8800000 340.1100000 345.0000000 312493
2007-02-19 00:00:00 345.5000000 346.9900000 343.0400000 343.9000000 99261
2007-02-20 00:00:00 344.2000000 353.4900000 343.0000000 349.0000000 548063
2007-02-21 00:00:00 351.0000000 359.9000000 348.0000000 348.5000000 693500
2007-02-22 00:00:00 351.0000000 361.9900000 350.1100000 361.9700000 533548
2007-02-26 00:00:00 361.0000000 363.9500000 358.0000000 359.5000000 506382
2007-02-27 00:00:00 359.9900000 360.0000000 340.5700000 345.0000000 1042868
2007-02-28 00:00:00 337.0000000 352.2500000 321.0000000 351.5000000 1064338
2007-03-01 00:00:00 348.8000000 353.4200000 330.5100000 338.4500000 820641
2007-03-02 00:00:00 339.9900000 345.7700000 332.2000000 338.9300000 701212
2007-03-05 00:00:00 324.0000000 329.0000000 307.0100000 320.1000000 755696
2007-03-06 00:00:00 319.9000000 330.0000000 319.9000000 325.4800000 566738
2007-03-07 00:00:00 327.0200000 329.9700000 322.0100000 323.5100000 395566
2007-03-09 00:00:00 328.9000000 333.0000000 326.0100000 330.9500000 266025
2007-03-12 00:00:00 332.0000000 336.1000000 328.0000000 334.9000000 262682
2007-03-13 00:00:00 336.5000000 338.2000000 329.0100000 337.0500000 295523
2007-03-14 00:00:00 324.0200000 332.0000000 323.0200000 328.0000000 506011
2007-03-15 00:00:00 332.0000000 333.5100000 325.5000000 329.9000000 278251
2007-03-16 00:00:00 328.9000000 332.6900000 327.0100000 330.7500000 210936
2007-03-19 00:00:00 331.1000000 336.0000000 330.5100000 336.0000000 229114
2007-03-20 00:00:00 337.0000000 340.0000000 329.8800000 332.0000000 241870
2007-03-21 00:00:00 331.9900000 336.9000000 331.9900000 335.0000000 137905
2007-03-22 00:00:00 339.0100000 349.9900000 337.0100000 347.6500000 441441
2007-03-23 00:00:00 348.0000000 351.1400000 343.1000000 349.0100000 373227
2007-03-26 00:00:00 350.0000000 353.0000000 345.1400000 352.2000000 171891
2007-03-27 00:00:00 349.0000000 353.0000000 349.0000000 351.8000000 237759
2007-03-28 00:00:00 352.0000000 360.0000000 350.0100000 359.0000000 443875
2007-03-29 00:00:00 360.0000000 362.5000000 357.0000000 357.9900000 500278
2007-03-30 00:00:00 359.9900000 362.4000000 355.0000000 359.1600000 397112
2007-04-02 00:00:00 361.7000000 361.7000000 348.1000000 348.1000000 435558
2007-04-03 00:00:00 349.9000000 353.0000000 348.0000000 352.0000000 271917
2007-04-04 00:00:00 353.9000000 358.2100000 352.6100000 354.2100000 303527
2007-04-05 00:00:00 355.9900000 360.9900000 353.0300000 355.9900000 409082
2007-04-06 00:00:00 358.0000000 359.2500000 353.8000000 358.9700000 185989
2007-04-09 00:00:00 359.1000000 364.5000000 359.0000000 362.1600000 412169
2007-04-10 00:00:00 361.3000000 375.5900000 357.1900000 375.0000000 467716
2007-04-11 00:00:00 377.0000000 379.1500000 370.0000000 372.7900000 273494
2007-04-12 00:00:00 370.2000000 373.1000000 368.0100000 369.6900000 249238
2007-04-13 00:00:00 370.5700000 372.8700000 370.0000000 371.0000000 125872
2007-04-16 00:00:00 372.0000000 373.0000000 365.0100000 367.5000000 270448
2007-04-17 00:00:00 367.5000000 368.3000000 358.5000000 363.6100000 485509
2007-04-18 00:00:00 364.0700000 367.8000000 359.3500000 361.7000000 458795
2007-04-19 00:00:00 359.4100000 360.0000000 345.0100000 355.5000000 696546
2007-04-20 00:00:00 365.5000000 368.0000000 355.8000000 361.5000000 369253
2007-04-23 00:00:00 364.8000000 366.8000000 357.6000000 358.5000000 349562
2007-04-24 00:00:00 358.7200000 361.0000000 351.0000000 351.0000000 230681
2007-04-25 00:00:00 350.0000000 353.7000000 347.2000000 349.4800000 273762
2007-04-26 00:00:00 351.4800000 353.4000000 349.0000000 351.5900000 163604
2007-04-27 00:00:00 350.0200000 353.8500000 345.0500000 349.0300000 422399
2007-04-28 00:00:00 344.0000000 347.5000000 339.0100000 344.5100000 84192
2007-05-02 00:00:00 342.0000000 348.5000000 341.4300000 347.0000000 72045
2007-05-03 00:00:00 347.9800000 355.8000000 347.0000000 353.0000000 218374
2007-05-04 00:00:00 354.0200000 361.9900000 352.5300000 360.5900000 272197
2007-05-07 00:00:00 361.0200000 363.4900000 359.1000000 363.0000000 152838
2007-05-08 00:00:00 363.0000000 363.8000000 355.0100000 357.0900000 95010
2007-05-10 00:00:00 358.0000000 358.0000000 350.0000000 352.5000000 166129
2007-05-11 00:00:00 349.7700000 351.9600000 342.0000000 345.7500000 296304
2007-05-14 00:00:00 346.4900000 350.5200000 344.0000000 348.3100000 167994
2007-05-15 00:00:00 348.0000000 348.0100000 341.0000000 342.3300000 251366
2007-05-16 00:00:00 344.0600000 353.5000000 341.0700000 353.0000000 485679
2007-05-17 00:00:00 353.5000000 356.5200000 350.0200000 350.0200000 158452
2007-05-18 00:00:00 350.5500000 355.0200000 350.0300000 354.8700000 79142
2007-05-21 00:00:00 354.8900000 357.5000000 351.0000000 352.2500000 147850
2007-05-22 00:00:00 352.2500000 353.0000000 348.5000000 353.0000000 86202
2007-05-23 00:00:00 352.7800000 353.2000000 342.5200000 344.5000000 140943
2007-05-24 00:00:00 342.5200000 344.5000000 337.5300000 340.9900000 208916
2007-05-25 00:00:00 336.9900000 342.0000000 335.2200000 339.0000000 228395
2007-05-28 00:00:00 341.0200000 343.0000000 305.5300000 330.5100000 171916
2007-05-29 00:00:00 330.7000000 336.5200000 321.0000000 326.1200000 171683
2007-05-30 00:00:00 318.0000000 329.0000000 316.0000000 326.5000000 163453
2007-05-31 00:00:00 329.7700000 347.0000000 329.3400000 335.0000000 136626
2007-06-01 00:00:00 338.5000000 346.4800000 333.0000000 346.4800000 170303
2007-06-04 00:00:00 345.0000000 345.0000000 337.0000000 337.7700000 200400
2007-06-05 00:00:00 337.2100000 344.8000000 336.5200000 342.2700000 146096
2007-06-06 00:00:00 341.7700000 343.8000000 334.0000000 336.8000000 37598
2007-06-07 00:00:00 338.0000000 338.0000000 328.2200000 329.9000000 105743
2007-06-08 00:00:00 330.0000000 331.2700000 327.6000000 330.0000000 126709
2007-06-09 00:00:00 333.5000000 335.6900000 332.0000000 335.5800000 77495
2007-06-13 00:00:00 335.4800000 335.4800000 328.0000000 331.5100000 312169
2007-06-14 00:00:00 336.0000000 353.4800000 334.4000000 352.8900000 379518
2007-06-15 00:00:00 354.0200000 358.9900000 348.8000000 358.0000000 409362
2007-06-18 00:00:00 357.0500000 365.0000000 356.0000000 363.7400000 350990
2007-06-19 00:00:00 363.0000000 366.7000000 357.5200000 361.5000000 309818
2007-06-20 00:00:00 361.5000000 366.7000000 361.3000000 363.2400000 159166
2007-06-21 00:00:00 362.7700000 363.0000000 358.0000000 358.0000000 214861
2007-06-22 00:00:00 358.1100000 361.0000000 356.0000000 358.9100000 134960
2007-06-25 00:00:00 358.9000000 358.9000000 355.2200000 357.0000000 37234
2007-06-26 00:00:00 355.6900000 361.7000000 354.5000000 361.6100000 126629
2007-06-27 00:00:00 358.0000000 363.7700000 357.5200000 362.7300000 197922
2007-06-28 00:00:00 363.0000000 363.0000000 358.2500000 362.8100000 213322
2007-06-29 00:00:00 364.2700000 364.2700000 358.0000000 361.9800000 159124
2007-07-02 00:00:00 362.5000000 373.0000000 362.5000000 371.0000000 285190
2007-07-03 00:00:00 373.0200000 395.5000000 372.2700000 395.2000000 971679
2007-07-04 00:00:00 396.6800000 400.0000000 391.0000000 397.9000000 302836
2007-07-05 00:00:00 392.1100000 409.7700000 392.1000000 407.0000000 807317
2007-07-06 00:00:00 407.9800000 415.0000000 407.9800000 412.0000000 628108
2007-07-09 00:00:00 413.6000000 420.9900000 408.2200000 420.0000000 465002
2007-07-10 00:00:00 421.0000000 421.0000000 412.0000000 413.3700000 337180
2007-07-11 00:00:00 408.1000000 416.2000000 404.3000000 415.0000000 213047
2007-07-12 00:00:00 418.5000000 442.0100000 418.0000000 441.1000000 967729
2007-07-13 00:00:00 445.9400000 449.3200000 441.2000000 444.0300000 574258
2007-07-16 00:00:00 444.0000000 444.0000000 434.1000000 436.0000000 197539
2007-07-17 00:00:00 434.9000000 437.5000000 427.2000000 433.4900000 284723
2007-07-18 00:00:00 430.2300000 439.4900000 425.0000000 437.5200000 380438
2007-07-19 00:00:00 439.9000000 448.7000000 439.9000000 446.0000000 159208
2007-07-20 00:00:00 449.4900000 450.0000000 441.5000000 448.5200000 225422
2007-07-23 00:00:00 448.5600000 460.0000000 441.5500000 460.0000000 504752
2007-07-24 00:00:00 461.3100000 464.4000000 455.0900000 457.0000000 360221
2007-07-25 00:00:00 456.9000000 458.4500000 445.0000000 458.1000000 602020
2007-07-26 00:00:00 458.5000000 459.0000000 445.2700000 451.0000000 783922
2007-07-27 00:00:00 445.0000000 445.0000000 431.1100000 434.9100000 820311
2007-07-30 00:00:00 434.9100000 444.0000000 419.2100000 420.4900000 495166
2007-07-31 00:00:00 424.5100000 450.0500000 424.1000000 448.0000000 712287
2007-08-01 00:00:00 437.0000000 453.0000000 431.3500000 450.0400000 758163
2007-08-02 00:00:00 452.8900000 453.9300000 443.2200000 446.9200000 285285
2007-08-03 00:00:00 448.0000000 449.8000000 440.5200000 445.1300000 161425
2007-08-06 00:00:00 439.0000000 445.1800000 433.2000000 442.0200000 216310
2007-08-07 00:00:00 445.9900000 447.1300000 431.0000000 432.0000000 435571
2007-08-08 00:00:00 436.9900000 443.0000000 434.7100000 437.5000000 254200
2007-08-09 00:00:00 442.0000000 442.9900000 415.1000000 417.0000000 577137
2007-08-10 00:00:00 408.5000000 415.9800000 397.0000000 405.0000000 625282
2007-08-13 00:00:00 414.0000000 417.0100000 403.0000000 405.5000000 406695
2007-08-14 00:00:00 404.0000000 410.0000000 396.0000000 406.2000000 684426
2007-08-15 00:00:00 398.0000000 404.0000000 390.5000000 392.5000000 296915
2007-08-16 00:00:00 388.0000000 389.8000000 373.0000000 377.0100000 785928
2007-08-17 00:00:00 375.0000000 393.9900000 358.1200000 390.0000000 949283
2007-08-20 00:00:00 387.9800000 391.9800000 383.0600000 386.3700000 171043
2007-08-21 00:00:00 387.9500000 389.3000000 367.1000000 382.5100000 363049
2007-08-22 00:00:00 383.9700000 404.3000000 380.1100000 400.1700000 531057
2007-08-23 00:00:00 410.0000000 415.9800000 405.2100000 415.9000000 549799
2007-08-24 00:00:00 412.0000000 419.9000000 407.4000000 417.0000000 286849
2007-08-27 00:00:00 423.1800000 427.4500000 420.1100000 426.6000000 265701
2007-08-28 00:00:00 422.5000000 426.6000000 417.0500000 423.0000000 284524
2007-08-29 00:00:00 415.4500000 421.5000000 412.2000000 421.1000000 228177
2007-08-30 00:00:00 424.0000000 426.9800000 416.1300000 417.1000000 266570
2007-08-31 00:00:00 421.6400000 443.8200000 420.2300000 440.9500000 574837
2007-09-03 00:00:00 441.8000000 446.3000000 437.7500000 441.0100000 216886
2007-09-04 00:00:00 441.3000000 442.8300000 433.0000000 434.4900000 474139
2007-09-05 00:00:00 436.0000000 437.1800000 430.0300000 433.4500000 155031
2007-09-06 00:00:00 435.0000000 439.8000000 431.5000000 438.0000000 224689
2007-09-07 00:00:00 439.4900000 441.0000000 426.1000000 429.8000000 280933
2007-09-10 00:00:00 424.0000000 437.9000000 424.0000000 434.3000000 289054
2007-09-11 00:00:00 440.0000000 442.9800000 436.0300000 441.8900000 323800
2007-09-12 00:00:00 444.0000000 446.0000000 436.0000000 438.1500000 207027
2007-09-13 00:00:00 440.0000000 459.0000000 439.0100000 459.0000000 510319
2007-09-14 00:00:00 460.0000000 460.0000000 449.0000000 450.0000000 315120
2007-09-17 00:00:00 450.5100000 458.0000000 443.5000000 446.0000000 136758
2007-09-18 00:00:00 445.0000000 459.0000000 444.0000000 454.9000000 273061
2007-09-19 00:00:00 465.0000000 480.0000000 460.0000000 478.2500000 1559305
2007-09-20 00:00:00 478.5100000 482.8400000 471.2200000 476.1000000 311099
2007-09-21 00:00:00 477.8600000 504.0000000 477.0000000 499.6300000 809519
2007-09-24 00:00:00 501.0000000 520.0000000 491.9200000 504.9900000 1207819
2007-09-25 00:00:00 500.5000000 509.8500000 491.3000000 495.1000000 645378
2007-09-26 00:00:00 499.7500000 514.9800000 495.1500000 511.8500000 1003700
2007-09-27 00:00:00 517.0000000 524.9800000 509.0000000 517.9800000 647304
2007-09-28 00:00:00 522.2200000 528.3000000 515.5100000 523.9900000 824328
2007-10-01 00:00:00 524.0000000 533.0000000 517.5100000 531.0100000 498363
2007-10-02 00:00:00 538.4000000 567.9800000 536.5000000 559.0000000 1117365
2007-10-03 00:00:00 559.0000000 579.9000000 552.6000000 558.7500000 1393585
2007-10-04 00:00:00 558.0000000 558.4900000 539.0000000 540.9000000 1256745
2007-10-05 00:00:00 545.0000000 554.6600000 542.0000000 553.5000000 760549
2007-10-08 00:00:00 557.0000000 567.9500000 553.6200000 559.1000000 476283
2007-10-09 00:00:00 548.5000000 568.5700000 545.5500000 566.0000000 395150
2007-10-10 00:00:00 571.9000000 593.9800000 568.0100000 588.9700000 1032744
2007-10-11 00:00:00 592.7300000 598.0000000 579.7500000 584.9900000 932232
2007-10-12 00:00:00 573.8100000 579.7500000 557.1000000 566.0000000 597126
2007-10-15 00:00:00 569.1700000 577.8400000 551.3000000 556.7900000 510077
2007-10-16 00:00:00 551.1500000 555.0000000 533.1500000 533.8200000 523753
2007-10-17 00:00:00 529.9000000 550.4000000 523.1500000 549.0000000 1262839
2007-10-18 00:00:00 552.0900000 555.0000000 539.1700000 544.5000000 447488
2007-10-19 00:00:00 543.0100000 552.0000000 540.0000000 548.3700000 286678
2007-10-22 00:00:00 535.1000000 548.5000000 531.1000000 546.8800000 627927
2007-10-23 00:00:00 550.0200000 574.9900000 550.0200000 572.0000000 1387551
2007-10-24 00:00:00 574.0000000 583.0400000 567.0000000 580.1000000 857081
2007-10-25 00:00:00 583.0000000 591.0000000 579.0900000 581.0000000 513311
2007-10-26 00:00:00 585.0000000 592.2300000 578.0000000 588.0000000 451429
2007-10-29 00:00:00 592.0000000 596.7500000 585.0300000 586.8000000 289809
2007-10-30 00:00:00 586.8000000 586.8000000 560.5600000 571.0000000 632027
2007-10-31 00:00:00 566.0000000 590.0000000 566.0000000 584.0100000 505072
2007-11-01 00:00:00 591.0000000 605.0400000 577.1100000 586.6900000 1020489
2007-11-02 00:00:00 575.0000000 589.8100000 572.7000000 575.0200000 888931
2007-11-06 00:00:00 574.0000000 583.3100000 573.1300000 578.5800000 445050
2007-11-07 00:00:00 580.0000000 584.0000000 571.0000000 580.3000000 394843
2007-11-08 00:00:00 572.0000000 582.9000000 571.3000000 580.0000000 242539
2007-11-09 00:00:00 580.0000000 584.2000000 552.2500000 559.9000000 424668
2007-11-12 00:00:00 559.0100000 578.9900000 554.9800000 571.8800000 586936
2007-11-13 00:00:00 570.0000000 575.0000000 547.3500000 551.0000000 654666
2007-11-14 00:00:00 560.5000000 563.2000000 550.0000000 558.2900000 375277
2007-11-15 00:00:00 558.3700000 562.8000000 552.5500000 559.0000000 240957
2007-11-16 00:00:00 551.0000000 558.8700000 541.0000000 548.9600000 237042
2007-11-19 00:00:00 548.9600000 553.5000000 540.5000000 541.0000000 134997
2007-11-20 00:00:00 547.2500000 551.0000000 535.0000000 544.0000000 352508
2007-11-21 00:00:00 546.0000000 546.0000000 537.3000000 540.9800000 122348
2007-11-22 00:00:00 540.9700000 552.5000000 539.2200000 551.2100000 259039
2007-11-23 00:00:00 556.0000000 556.2000000 548.2100000 551.8000000 144526
2007-11-26 00:00:00 557.1000000 563.0000000 543.1700000 547.4600000 284342
2007-11-27 00:00:00 544.7500000 544.9900000 536.0200000 539.0000000 298182
2007-11-28 00:00:00 539.5000000 546.0000000 530.2500000 545.0500000 180295
2007-11-29 00:00:00 550.8000000 560.9900000 550.8000000 553.0000000 539680
2007-11-30 00:00:00 556.0000000 564.8900000 555.0000000 564.1000000 421095
2007-12-03 00:00:00 563.9500000 565.0000000 547.8000000 553.1200000 334761
2007-12-04 00:00:00 552.1200000 554.8400000 543.0000000 544.7000000 211691
2007-12-05 00:00:00 544.7100000 568.5000000 544.0200000 566.5000000 415626
2007-12-06 00:00:00 568.0000000 571.5000000 557.2500000 563.5000000 438690
2007-12-07 00:00:00 568.5000000 568.5000000 561.3300000 565.0000000 179060
2007-12-10 00:00:00 564.4400000 567.0000000 557.2500000 563.0000000 334065
2007-12-11 00:00:00 559.1100000 571.9900000 559.0100000 567.0000000 577036
2007-12-12 00:00:00 560.0000000 565.0000000 558.5000000 565.0000000 172838
2007-12-13 00:00:00 563.2500000 563.6900000 551.4700000 554.0000000 310489
2007-12-14 00:00:00 553.0000000 559.9000000 550.2200000 555.0000000 246844
2007-12-17 00:00:00 552.5000000 561.8700000 545.0500000 551.6300000 233425
2007-12-18 00:00:00 547.5000000 554.4600000 546.9500000 551.7800000 208114
2007-12-19 00:00:00 553.9100000 555.2900000 547.0000000 555.0000000 128574
2007-12-20 00:00:00 558.2000000 568.9500000 556.0500000 568.7800000 369496
2007-12-21 00:00:00 570.5400000 586.6900000 570.2300000 577.0000000 803947
2007-12-24 00:00:00 580.9800000 581.8900000 567.1300000 573.0000000 169445
2007-12-25 00:00:00 571.4800000 575.5000000 567.0000000 568.0500000 151546
2007-12-26 00:00:00 568.4000000 568.4000000 557.4100000 559.0000000 205049
2007-12-27 00:00:00 563.7500000 563.7500000 555.5000000 556.0000000 232859
2007-12-28 00:00:00 555.3000000 561.8000000 549.4500000 559.4900000 312952
2008-01-09 00:00:00 562.4500000 573.5000000 555.0400000 565.7500000 109511
2008-01-10 00:00:00 568.0000000 573.0000000 555.0000000 570.2000000 187483
2008-01-11 00:00:00 570.0000000 584.2900000 566.0400000 580.0000000 354622
2008-01-14 00:00:00 575.0100000 599.0000000 573.7000000 593.5000000 303874
2008-01-15 00:00:00 593.0000000 607.1000000 591.8000000 605.0000000 627796
2008-01-16 00:00:00 592.0000000 598.9900000 569.0000000 579.0000000 655078
2008-01-17 00:00:00 578.9900000 588.9300000 568.0100000 574.9900000 371549
2008-01-18 00:00:00 571.9900000 584.5000000 566.1900000 580.9000000 262418
2008-01-21 00:00:00 562.6100000 571.0000000 526.0000000 536.0000000 633495
2008-01-22 00:00:00 514.5600000 535.0000000 491.0100000 529.2000000 559634
2008-01-23 00:00:00 538.0000000 543.0000000 505.0200000 509.9300000 445860
2008-01-24 00:00:00 522.9000000 532.9800000 518.0000000 527.9900000 200480
2008-01-25 00:00:00 535.0000000 549.0000000 530.0300000 548.0000000 276444
2008-01-28 00:00:00 527.2100000 539.5000000 519.0000000 528.0000000 146700
2008-01-29 00:00:00 535.0000000 550.9400000 535.0000000 550.2000000 304194
2008-01-30 00:00:00 549.8900000 549.8900000 538.0000000 538.0100000 179910
2008-01-31 00:00:00 535.0000000 543.4900000 509.3000000 509.3000000 389425
2008-02-01 00:00:00 521.9700000 544.9000000 520.7800000 537.0000000 302030
2008-02-04 00:00:00 550.5000000 567.0000000 550.0000000 566.0000000 269545
2008-02-05 00:00:00 560.5000000 575.0000000 555.0000000 556.5000000 356605
2008-02-06 00:00:00 541.2600000 556.0000000 531.0000000 549.0000000 471196
2008-02-07 00:00:00 549.7200000 556.9000000 524.0000000 536.0000000 315899
2008-02-08 00:00:00 541.0000000 550.5900000 538.5700000 544.0000000 183874
2008-02-11 00:00:00 547.1000000 569.0000000 539.0000000 565.4000000 317532
2008-02-12 00:00:00 568.8000000 589.1000000 568.8000000 586.7700000 410095
2008-02-13 00:00:00 589.0000000 596.0200000 579.0000000 591.0000000 438422
2008-02-14 00:00:00 597.5000000 600.0000000 581.2200000 587.5700000 328229
2008-02-15 00:00:00 587.0000000 588.9900000 562.5100000 571.3500000 513170
2008-02-18 00:00:00 573.8000000 591.4400000 571.4500000 588.5000000 214976
2008-02-19 00:00:00 592.0000000 600.4000000 585.0000000 600.4000000 337359
2008-02-20 00:00:00 594.0000000 624.9800000 593.1600000 615.4000000 786590
2008-02-21 00:00:00 625.0000000 648.5000000 624.0000000 647.4300000 671699
2008-02-22 00:00:00 637.1400000 645.0000000 635.5100000 641.9800000 384161
2008-02-26 00:00:00 652.0000000 659.1300000 645.5700000 648.9400000 355790
2008-02-27 00:00:00 654.9800000 656.0000000 639.4700000 646.0000000 474440
2008-02-28 00:00:00 645.9900000 647.9800000 637.1500000 645.0000000 340383
2008-02-29 00:00:00 642.9000000 649.0000000 622.7000000 624.0000000 902665
2008-03-03 00:00:00 615.0100000 619.0000000 598.7000000 608.6000000 550507
2008-03-04 00:00:00 610.2000000 624.0000000 608.6500000 618.0000000 377596
2008-03-05 00:00:00 622.0000000 631.9900000 616.1000000 628.0000000 182749
2008-03-06 00:00:00 635.0000000 643.9900000 623.1100000 634.3000000 284899
2008-03-07 00:00:00 625.0000000 631.7700000 617.0000000 621.9000000 459437
2008-03-11 00:00:00 615.7400000 651.0000000 614.4000000 650.0000000 365543
2008-03-12 00:00:00 654.2900000 656.0000000 646.5100000 652.5000000 314413
2008-03-13 00:00:00 642.1100000 655.0000000 633.0100000 641.0000000 292654
2008-03-14 00:00:00 646.0000000 654.9000000 629.9400000 632.9600000 434934
2008-03-17 00:00:00 620.0000000 625.0000000 577.3300000 590.0000000 899788
2008-03-18 00:00:00 595.9800000 600.0000000 570.5600000 585.0100000 583436
2008-03-19 00:00:00 594.9700000 594.9700000 560.0000000 567.0000000 461237
2008-03-20 00:00:00 560.0000000 566.0000000 535.1300000 544.9900000 830214
2008-03-21 00:00:00 548.5000000 557.0000000 541.7500000 553.0100000 445959
2008-03-24 00:00:00 569.0000000 570.5000000 555.0000000 569.1000000 422170
2008-03-25 00:00:00 569.1000000 587.0000000 541.8000000 545.0000000 791818
2008-03-26 00:00:00 548.4800000 568.0000000 539.0100000 567.0000000 650523
2008-03-27 00:00:00 559.0000000 563.9900000 545.5000000 551.9800000 359162
2008-03-28 00:00:00 553.0000000 555.4500000 528.7000000 531.0000000 586149
2008-03-31 00:00:00 528.9000000 534.0000000 522.0000000 527.0000000 259145
2008-04-01 00:00:00 529.0000000 538.9200000 527.0200000 537.9700000 214513
2008-04-02 00:00:00 544.1000000 545.0000000 533.0500000 539.1000000 269669
2008-04-03 00:00:00 540.0000000 543.0000000 525.4000000 527.9000000 302756
2008-04-04 00:00:00 525.4000000 533.1700000 525.0000000 530.0000000 148742
2008-04-07 00:00:00 534.7700000 572.0000000 534.6000000 571.0000000 1028697
2008-04-08 00:00:00 570.0000000 571.0000000 557.5200000 568.0000000 376547
2008-04-09 00:00:00 567.0000000 579.8800000 567.0000000 578.0000000 410300
2008-04-10 00:00:00 579.0000000 583.0000000 568.0000000 580.1000000 666071
2008-04-11 00:00:00 585.0100000 587.0000000 571.0000000 575.2000000 416363
2008-04-14 00:00:00 566.0000000 574.4600000 560.0000000 572.9500000 372504
2008-04-15 00:00:00 577.0000000 588.9900000 575.9000000 587.0000000 532491
2008-04-16 00:00:00 588.1100000 618.0000000 585.0200000 618.0000000 926856
2008-04-17 00:00:00 620.0100000 627.6900000 597.5000000 610.0000000 892361
2008-04-18 00:00:00 610.0000000 619.7400000 603.0000000 616.8000000 437442
2008-04-21 00:00:00 619.9200000 620.9800000 606.5000000 608.0000000 281417
2008-04-22 00:00:00 608.0000000 614.8800000 606.1000000 611.2500000 150475
2008-04-23 00:00:00 610.0000000 619.1000000 591.3000000 603.0000000 585504
2008-04-24 00:00:00 606.0000000 608.9900000 581.5100000 590.0000000 556051
2008-04-25 00:00:00 590.0000000 592.1300000 583.0000000 588.0000000 423644
2008-04-28 00:00:00 593.7500000 602.2000000 590.0000000 599.4800000 346401
2008-04-29 00:00:00 602.0000000 604.0000000 586.0000000 591.0100000 120779
2008-04-30 00:00:00 591.0100000 591.0100000 576.0100000 590.0100000 340010
2008-05-04 00:00:00 594.0000000 609.0000000 592.0000000 605.9400000 195277
2008-05-05 00:00:00 605.3300000 608.0000000 595.5100000 598.2700000 145548
2008-05-06 00:00:00 599.5000000 607.2500000 599.5000000 607.0000000 299966
2008-05-07 00:00:00 609.0000000 623.2300000 608.8000000 622.7400000 563534
2008-05-08 00:00:00 620.0000000 648.8800000 612.0000000 644.8500000 751779
2008-05-12 00:00:00 644.8400000 649.0000000 625.5000000 630.5000000 289612
2008-05-13 00:00:00 632.9900000 640.0000000 620.0000000 626.0000000 379476
2008-05-14 00:00:00 628.1200000 637.0000000 620.0000000 634.8800000 269036
2008-05-15 00:00:00 638.9900000 647.4000000 631.1000000 635.0000000 542580
2008-05-16 00:00:00 640.0000000 666.9300000 637.0000000 655.0100000 718252
2008-05-19 00:00:00 658.0000000 677.9700000 640.0200000 645.0000000 488287
2008-05-20 00:00:00 648.0000000 648.0000000 623.8000000 624.9900000 552100
2008-05-21 00:00:00 627.0000000 632.9000000 612.4500000 630.3300000 672120
2008-05-22 00:00:00 630.0100000 632.2000000 595.5000000 602.0000000 1025460
2008-05-23 00:00:00 604.9700000 605.0000000 585.0000000 595.0000000 414276
2008-05-26 00:00:00 592.0000000 594.0000000 586.0300000 592.0000000 145947
2008-05-27 00:00:00 593.0000000 596.9000000 582.2200000 588.0000000 370777
2008-05-28 00:00:00 587.8000000 619.8900000 582.0000000 616.0000000 595476
2008-05-29 00:00:00 621.0000000 626.8400000 617.0000000 624.0700000 485095
2008-05-30 00:00:00 626.0000000 633.0000000 610.3500000 618.0000000 592407
2008-06-02 00:00:00 620.7700000 628.0000000 611.0000000 611.5000000 254323
2008-06-03 00:00:00 607.2000000 613.0000000 589.9000000 595.9000000 745789
2008-06-04 00:00:00 596.0000000 596.0000000 582.0100000 589.9300000 427937
2008-06-05 00:00:00 589.5000000 598.9800000 584.4100000 586.0000000 421927
2008-06-06 00:00:00 593.8000000 594.9900000 580.1000000 582.4000000 453691
2008-06-07 00:00:00 576.0000000 577.8800000 569.0000000 573.1100000 258619
2008-06-09 00:00:00 569.8000000 583.9000000 568.1000000 578.9000000 449834
2008-06-10 00:00:00 579.0000000 579.0000000 569.9900000 572.0000000 186674
2008-06-11 00:00:00 573.0000000 578.0000000 570.0000000 575.5100000 192810
2008-06-16 00:00:00 579.0000000 587.9700000 575.0000000 575.7000000 167867
2008-06-17 00:00:00 576.7000000 584.2300000 575.7700000 584.0500000 172841
2008-06-18 00:00:00 584.0500000 613.9800000 578.1400000 605.0000000 1534556
2008-06-19 00:00:00 602.0100000 625.0000000 591.0000000 618.7500000 1203179
2008-06-20 00:00:00 616.1100000 623.7500000 614.3100000 619.9400000 646604
2008-06-23 00:00:00 618.5000000 621.6900000 602.1000000 611.0000000 573473
2008-06-24 00:00:00 611.0000000 621.9900000 592.1300000 595.0100000 470774
2008-06-25 00:00:00 599.8000000 609.0000000 595.0000000 606.0000000 378952
2008-06-26 00:00:00 607.4700000 623.0000000 607.1700000 611.0100000 773266
2008-06-27 00:00:00 605.0000000 621.0000000 598.0000000 617.5100000 344186
2008-06-30 00:00:00 618.0000000 621.0000000 606.0500000 608.0000000 325274
2008-07-01 00:00:00 609.9100000 613.9800000 586.6000000 589.0000000 405827
2008-07-02 00:00:00 595.0000000 598.8800000 572.0000000 575.9000000 957055
2008-07-03 00:00:00 569.0000000 569.0000000 539.1000000 544.0100000 1348468
2008-07-04 00:00:00 551.0000000 553.8800000 532.5100000 535.7000000 451936
2008-07-07 00:00:00 535.7000000 545.9500000 535.0400000 540.9900000 463982
2008-07-08 00:00:00 535.7500000 544.0000000 525.3000000 541.0000000 515458
2008-07-09 00:00:00 545.9900000 548.0000000 534.5900000 539.0000000 268286
2008-07-10 00:00:00 535.1200000 541.5000000 529.9900000 538.9900000 439013
2008-07-11 00:00:00 540.9000000 543.9900000 515.0000000 515.3800000 1139595
2008-07-14 00:00:00 517.9500000 522.0000000 515.1100000 518.7700000 141240
2008-07-15 00:00:00 512.5400000 513.9000000 499.5300000 503.0000000 349560
2008-07-16 00:00:00 503.0100000 509.1000000 492.1400000 501.0000000 385827
2008-07-17 00:00:00 504.7900000 513.0000000 499.8000000 511.0000000 466812
2008-07-18 00:00:00 505.0000000 505.8700000 478.7000000 480.6000000 612346
2008-07-21 00:00:00 485.0000000 489.0000000 473.5000000 477.0000000 381225
2008-07-22 00:00:00 475.0000000 480.7900000 467.0000000 469.0000000 290855
2008-07-23 00:00:00 470.9000000 483.5000000 469.0100000 469.9900000 434750
2008-07-24 00:00:00 470.0000000 473.0000000 452.2000000 454.0000000 447820
2008-07-25 00:00:00 433.3000000 439.0000000 402.0000000 407.9900000 1172013
2008-07-28 00:00:00 410.9000000 427.0000000 395.0400000 402.9500000 669923
2008-07-29 00:00:00 399.0000000 408.4900000 383.0000000 397.0000000 454083
2008-07-30 00:00:00 402.4800000 441.9400000 402.4800000 434.1100000 835857
2008-07-31 00:00:00 441.7300000 459.0000000 427.2800000 442.0000000 784303
2008-08-01 00:00:00 439.0000000 457.9900000 437.0000000 452.9000000 530331
2008-08-04 00:00:00 447.0000000 448.0000000 426.5000000 426.8400000 324702
2008-08-05 00:00:00 426.0000000 426.0000000 398.0000000 404.9900000 718248
2008-08-06 00:00:00 414.9900000 429.0000000 400.0100000 408.0000000 548668
2008-08-07 00:00:00 412.0000000 433.4100000 410.1000000 424.8200000 750315
2008-08-08 00:00:00 425.0000000 431.9400000 405.5900000 414.2100000 396080
2008-08-11 00:00:00 414.6000000 434.8800000 370.6200000 430.0100000 750688
2008-08-12 00:00:00 431.0000000 455.0000000 422.0200000 448.0000000 505218
2008-08-13 00:00:00 445.0000000 462.4400000 440.1100000 448.3000000 509831
2008-08-14 00:00:00 453.8900000 476.7500000 450.0000000 464.9800000 513115
2008-08-15 00:00:00 465.0000000 470.5000000 450.0000000 464.0000000 541864
2008-08-18 00:00:00 465.5000000 468.7000000 452.0000000 452.1100000 183542
2008-08-19 00:00:00 447.5800000 448.9900000 417.0100000 426.0000000 584743
2008-08-20 00:00:00 428.0000000 452.0000000 428.0000000 445.8900000 295220
2008-08-21 00:00:00 445.0000000 448.0000000 422.5500000 440.0000000 291416
2008-08-22 00:00:00 444.0000000 445.0000000 423.5200000 428.7000000 222494
2008-08-25 00:00:00 432.2400000 432.2400000 411.3200000 415.5000000 148259
2008-08-26 00:00:00 407.0000000 409.0000000 383.1500000 403.9000000 322720
2008-08-27 00:00:00 408.9200000 418.8800000 391.0200000 402.0000000 307447
2008-08-28 00:00:00 406.0000000 414.1100000 396.5100000 410.9900000 669431
2008-08-29 00:00:00 411.0000000 419.0000000 404.0000000 417.1500000 346719
2008-09-01 00:00:00 416.0000000 428.0000000 410.0000000 422.3000000 149262
2008-09-02 00:00:00 417.4000000 432.6300000 410.0000000 429.0000000 237819
2008-09-03 00:00:00 424.0100000 424.0100000 401.5100000 408.0000000 479444
2008-09-04 00:00:00 412.0000000 425.0000000 395.0100000 398.9900000 858368
2008-09-05 00:00:00 386.0000000 393.0000000 365.5000000 383.5000000 1023495
2008-09-08 00:00:00 393.2000000 403.0100000 378.5900000 391.1000000 308529
2008-09-09 00:00:00 385.0000000 386.8000000 360.0000000 360.0000000 500808
2008-09-10 00:00:00 350.0000000 360.0000000 321.5000000 324.0000000 577301
2008-09-11 00:00:00 333.7000000 353.0000000 322.7900000 332.9900000 533760
2008-09-12 00:00:00 338.7100000 370.5000000 332.1000000 369.0000000 568658
2008-09-15 00:00:00 357.5000000 368.7500000 345.0000000 350.5100000 268195
2008-09-16 00:00:00 343.0000000 365.0000000 315.0000000 327.0000000 752723
2008-09-17 00:00:00 338.5000000 350.2000000 305.0000000 319.9900000 322028
2008-09-19 00:00:00 336.5100000 370.0000000 322.0000000 363.0000000 403677
2008-09-22 00:00:00 369.9900000 375.0000000 353.0000000 369.9600000 389960
2008-09-23 00:00:00 365.0000000 368.0000000 340.2000000 349.8600000 211370
2008-09-24 00:00:00 350.0000000 360.0000000 331.0000000 338.0000000 397852
2008-09-25 00:00:00 336.1000000 340.9500000 323.7500000 325.9900000 301371
2008-09-26 00:00:00 325.8000000 329.4900000 316.0000000 324.8800000 276994
2008-09-29 00:00:00 324.8700000 328.0000000 285.0000000 285.9900000 762376
2008-09-30 00:00:00 271.0000000 280.0000000 254.5000000 271.9900000 654665
2008-10-01 00:00:00 275.0000000 282.9800000 270.0100000 272.1100000 428134
2008-10-02 00:00:00 272.2000000 275.0000000 250.0400000 251.4900000 477262
2008-10-03 00:00:00 248.0000000 248.0000000 223.0000000 237.5800000 539590
2008-10-06 00:00:00 222.0000000 222.0000000 176.0000000 182.5000000 417626
2008-10-07 00:00:00 179.1500000 193.9800000 163.0100000 172.4200000 479922
2008-10-08 00:00:00 160.5100000 162.6200000 140.5100000 143.0100000 63394
2008-10-09 00:00:00 160.0000000 180.0000000 144.0000000 152.5000000 595819
2008-10-13 00:00:00 149.0000000 158.0000000 126.5000000 129.5400000 833656
2008-10-14 00:00:00 142.0000000 164.9900000 140.0000000 156.8900000 843068
2008-10-15 00:00:00 154.0000000 154.9800000 127.3300000 132.3600000 436069
2008-10-16 00:00:00 127.0000000 127.9900000 101.8000000 108.0000000 720880
2008-10-20 00:00:00 110.0000000 112.8800000 99.9900000 103.1200000 807330
2008-10-21 00:00:00 107.2400000 114.8900000 104.7000000 113.4000000 681852
2008-10-22 00:00:00 109.0000000 111.9800000 101.6700000 102.1100000 341548
2008-10-23 00:00:00 100.5000000 105.0000000 97.1100000 99.3000000 396647
2008-10-24 00:00:00 97.0400000 98.5000000 75.0000000 79.0100000 344184
2008-10-28 00:00:00 79.8800000 79.8800000 68.0000000 69.9000000 1251692
2008-10-29 00:00:00 74.7400000 75.9900000 73.0000000 75.9000000 1208168
2008-10-30 00:00:00 77.5100000 93.9600000 77.5100000 89.0500000 2157492
2008-10-31 00:00:00 87.0500000 92.3300000 83.0000000 89.9900000 1595011
2008-11-01 00:00:00 90.1800000 110.0000000 90.1800000 108.5600000 852282
2008-11-05 00:00:00 114.0000000 130.0000000 106.2000000 109.0000000 1559814
2008-11-06 00:00:00 97.0000000 103.0000000 81.0000000 95.3300000 789730
2008-11-07 00:00:00 92.9900000 101.5000000 90.1100000 95.4900000 1001599
2008-11-10 00:00:00 102.0000000 104.9500000 98.0000000 98.0000000 1357910
2008-11-11 00:00:00 95.5900000 96.0000000 83.9100000 86.0300000 593543
2008-11-13 00:00:00 71.4000000 82.9500000 71.0600000 80.0000000 519440
2008-11-14 00:00:00 86.0000000 89.8400000 77.2600000 79.7900000 551861
2008-11-17 00:00:00 79.9800000 82.5000000 71.7900000 72.6500000 742016
2008-11-18 00:00:00 70.1000000 72.6500000 66.4100000 68.5100000 1507697
2008-11-19 00:00:00 68.9900000 68.9900000 62.2200000 64.3000000 732464
2008-11-20 00:00:00 59.2500000 60.5800000 56.7200000 58.6500000 709130
2008-11-21 00:00:00 59.0000000 61.8800000 58.5700000 59.9500000 554711
2008-11-24 00:00:00 61.9900000 70.4700000 59.7500000 70.3500000 1223351
2008-11-25 00:00:00 73.0000000 82.3000000 72.0000000 77.5000000 1951057
2008-11-26 00:00:00 78.9800000 84.2500000 74.4700000 75.7000000 932902
2008-11-27 00:00:00 79.0000000 87.9500000 77.0000000 87.9000000 1410176
2008-11-28 00:00:00 88.0000000 97.9900000 84.0000000 86.2300000 2150657
2008-12-01 00:00:00 85.5000000 86.0600000 77.0400000 77.8700000 613067
2008-12-02 00:00:00 73.8000000 80.2100000 70.2800000 79.9000000 686179
2008-12-03 00:00:00 80.5800000 80.6500000 75.1300000 78.3000000 492269
2008-12-04 00:00:00 77.4100000 80.8700000 76.1000000 77.9900000 507932
2008-12-05 00:00:00 75.9900000 77.9700000 74.0000000 74.1000000 328187
2008-12-08 00:00:00 79.0000000 92.4800000 78.0000000 92.4000000 1706739
2008-12-09 00:00:00 91.9900000 108.7800000 88.6900000 103.6000000 5156791
2008-12-10 00:00:00 106.9800000 116.8000000 104.0100000 106.8900000 3636613
2008-12-11 00:00:00 109.0000000 110.5000000 103.0400000 104.0000000 1734841
2008-12-12 00:00:00 98.8000000 100.0200000 86.9800000 93.7000000 2379046
2008-12-15 00:00:00 96.9000000 103.0000000 95.5300000 96.5000000 1549098
2008-12-16 00:00:00 95.7000000 99.0000000 92.7300000 93.6000000 905608
2008-12-17 00:00:00 96.0000000 97.0000000 90.6000000 93.4000000 941474
2008-12-18 00:00:00 92.9900000 93.9800000 84.1900000 85.1400000 903972
2008-12-19 00:00:00 84.0000000 93.4000000 80.3400000 89.6500000 1852489
2008-12-22 00:00:00 90.4000000 94.0000000 89.0600000 91.8500000 1464762
2008-12-23 00:00:00 89.9000000 92.9000000 88.5000000 91.4500000 1390469
2008-12-24 00:00:00 91.0200000 93.0000000 89.0600000 89.2300000 584941
2008-12-25 00:00:00 89.2300000 89.7000000 85.0000000 85.7500000 525532
2008-12-26 00:00:00 86.0500000 86.4900000 83.9400000 84.3500000 297780
2008-12-29 00:00:00 85.0200000 88.0000000 84.0000000 85.8000000 556517
2008-12-30 00:00:00 85.0100000 86.2000000 82.3300000 83.4100000 398867
2008-12-31 00:00:00 84.2000000 84.9900000 83.2000000 84.6500000 207384
2009-01-11 00:00:00 88.0300000 89.0000000 86.3200000 87.5900000 507894
2009-01-12 00:00:00 87.4000000 91.0400000 87.3500000 89.5900000 544387
2009-01-13 00:00:00 88.5300000 90.9800000 85.2700000 89.9000000 376749
2009-01-14 00:00:00 90.9900000 91.8600000 85.9000000 86.0000000 519242
2009-01-15 00:00:00 85.6600000 88.5000000 82.3900000 83.2000000 1039789
2009-01-16 00:00:00 84.4000000 85.3600000 82.9500000 83.8700000 367053
2009-01-19 00:00:00 85.0000000 87.0000000 80.1000000 82.8200000 522198
2009-01-20 00:00:00 83.0000000 83.0000000 77.4000000 81.8300000 465433
2009-01-21 00:00:00 78.2300000 81.2000000 77.5100000 80.3000000 429962
2009-01-22 00:00:00 81.3000000 81.9900000 77.0000000 77.9000000 358965
2009-01-23 00:00:00 78.1900000 78.8000000 70.8100000 74.1700000 456661
2009-01-26 00:00:00 75.0000000 87.1000000 74.2000000 85.4100000 1057912
2009-01-27 00:00:00 85.5000000 88.1900000 81.2600000 83.5000000 910891
2009-01-28 00:00:00 84.1900000 93.5000000 84.1900000 90.0000000 1220385
2009-01-29 00:00:00 90.9900000 94.9900000 84.0200000 91.0000000 1028185
2009-01-30 00:00:00 90.6000000 93.7900000 89.1100000 90.0400000 718473
2009-02-02 00:00:00 88.5000000 95.3000000 87.4000000 94.8500000 870313
2009-02-03 00:00:00 95.4000000 98.7000000 93.3000000 97.9200000 854223
2009-02-04 00:00:00 100.2000000 111.6200000 99.9600000 111.2000000 2313795
2009-02-05 00:00:00 109.0000000 125.2300000 108.5000000 116.0000000 5473083
2009-02-06 00:00:00 120.6300000 142.6700000 120.6000000 142.0000000 8284229
2009-02-09 00:00:00 144.4400000 165.0000000 142.2100000 151.0800000 7143931
2009-02-10 00:00:00 150.4800000 154.5000000 136.6600000 148.2000000 5043065
2009-02-11 00:00:00 144.6300000 148.0000000 136.6600000 137.9700000 2766973
2009-02-12 00:00:00 139.0000000 139.5000000 123.5500000 125.8300000 2419722
2009-02-13 00:00:00 129.0000000 138.4500000 127.5300000 136.7000000 2587281
2009-02-16 00:00:00 134.4400000 143.0000000 131.4000000 135.3000000 1550472
2009-02-17 00:00:00 134.0100000 134.0100000 121.9800000 122.0100000 1001333
2009-02-18 00:00:00 121.9000000 129.8800000 114.2900000 119.5000000 2749030
2009-02-19 00:00:00 121.1000000 131.1500000 120.0000000 124.9500000 2614968
2009-02-20 00:00:00 121.8500000 122.5000000 115.8100000 119.1100000 1011154
2009-02-24 00:00:00 115.9800000 123.0000000 114.5100000 122.5100000 906921
2009-02-25 00:00:00 127.0000000 130.2600000 123.5000000 125.5000000 1895867
2009-02-26 00:00:00 126.5000000 139.0000000 126.0500000 138.6000000 1867797
2009-02-27 00:00:00 137.0000000 140.7700000 127.7700000 130.1200000 2254301
2009-03-02 00:00:00 128.0000000 128.0000000 123.7000000 126.0000000 795374
2009-03-03 00:00:00 124.9900000 128.9300000 123.1600000 126.2700000 834782
2009-03-04 00:00:00 128.5000000 134.3600000 128.5000000 133.3000000 1678844
2009-03-05 00:00:00 133.8000000 134.0000000 128.4000000 129.4500000 1221818
2009-03-06 00:00:00 127.3000000 132.9500000 126.6900000 130.0000000 910153
2009-03-10 00:00:00 131.7800000 144.0000000 130.0600000 138.8700000 2819800
2009-03-11 00:00:00 141.0000000 141.0000000 130.6500000 131.5000000 2287310
2009-03-12 00:00:00 130.5100000 133.9900000 125.1200000 127.1600000 1533122
2009-03-13 00:00:00 129.4700000 133.6900000 127.2100000 128.8400000 1613448
2009-03-16 00:00:00 128.4100000 136.4500000 128.0000000 134.2500000 1788153
2009-03-17 00:00:00 134.5000000 137.3500000 132.2100000 134.2300000 1311853
2009-03-18 00:00:00 135.8800000 136.0000000 126.2000000 127.6900000 1531059
2009-03-19 00:00:00 129.6900000 131.8000000 127.9100000 128.4100000 1898185
2009-03-20 00:00:00 128.4900000 136.7000000 126.7000000 135.5000000 3351685
2009-03-23 00:00:00 137.2000000 143.4000000 135.7600000 141.1700000 3899782
2009-03-24 00:00:00 144.1000000 144.9000000 128.7700000 130.8000000 2717423
2009-03-25 00:00:00 130.1000000 135.0000000 129.0000000 130.7900000 2425669
2009-03-26 00:00:00 131.6800000 133.0000000 129.6200000 132.0500000 2408449
2009-03-27 00:00:00 132.6600000 135.5000000 126.2500000 126.5900000 2858142
2009-03-30 00:00:00 124.6000000 124.9900000 117.0000000 118.9400000 1886801
2009-03-31 00:00:00 119.1200000 121.9900000 116.0000000 116.4600000 2241674
2009-04-01 00:00:00 116.9800000 117.9900000 112.2500000 114.5500000 1614830
2009-04-02 00:00:00 117.3400000 119.7400000 116.1000000 119.0000000 2157782
2009-04-03 00:00:00 119.3000000 128.5000000 118.0100000 127.5100000 4825505
2009-04-06 00:00:00 131.0000000 134.3000000 122.2100000 124.2100000 3043100
2009-04-07 00:00:00 125.0500000 127.8000000 120.4000000 124.7000000 1550125
2009-04-08 00:00:00 121.0000000 131.4500000 120.0000000 130.0000000 2604504
2009-04-09 00:00:00 132.5100000 136.9000000 130.0000000 136.6000000 3621949
2009-04-10 00:00:00 137.5500000 138.0000000 133.1200000 135.6000000 1195448
2009-04-13 00:00:00 135.6600000 137.1200000 131.0000000 131.9300000 1588915
2009-04-14 00:00:00 132.5000000 143.3000000 132.0000000 143.0000000 4001902
2009-04-15 00:00:00 140.2300000 146.6500000 138.5000000 138.6000000 3293812
2009-04-16 00:00:00 142.3200000 146.7000000 140.2000000 143.8000000 2306896
2009-04-17 00:00:00 146.8800000 156.9700000 144.9900000 154.2600000 4869761
2009-04-20 00:00:00 157.5000000 162.7200000 140.5200000 141.0800000 4491063
2009-04-21 00:00:00 138.1100000 145.3000000 136.6800000 142.0100000 2096361
2009-04-22 00:00:00 145.0200000 148.7000000 140.3700000 148.5400000 1831015
2009-04-23 00:00:00 147.1600000 153.8000000 145.2200000 150.0000000 2608446
2009-04-24 00:00:00 149.9900000 150.8000000 145.5000000 146.2600000 1910755
2009-04-27 00:00:00 145.0000000 145.0000000 138.0000000 139.8500000 1653767
2009-04-28 00:00:00 138.5000000 138.5000000 130.1900000 133.7500000 2225415
2009-04-29 00:00:00 134.4000000 136.6800000 132.0500000 136.3600000 1580427
2009-04-30 00:00:00 138.2200000 141.2000000 134.6000000 135.0000000 1440564
2009-05-04 00:00:00 140.0100000 141.6800000 137.2000000 141.4000000 1383202
2009-05-05 00:00:00 143.3100000 147.8500000 139.1100000 143.0000000 2469609
2009-05-06 00:00:00 142.5100000 146.5000000 139.6000000 145.0400000 1403776
2009-05-07 00:00:00 146.8900000 159.1300000 146.7100000 151.0000000 4456101
2009-05-08 00:00:00 151.9900000 153.9700000 149.1100000 153.4500000 1203768
2009-05-12 00:00:00 151.4500000 164.5000000 148.1000000 160.9900000 2890601
2009-05-13 00:00:00 163.2700000 173.5000000 144.2100000 150.6200000 5806266
2009-05-14 00:00:00 146.1200000 152.5500000 143.0600000 149.0000000 1915756
2009-05-15 00:00:00 151.2000000 152.0400000 143.5000000 143.8200000 2002821
2009-05-18 00:00:00 141.8200000 144.0000000 138.7500000 143.7500000 1732067
2009-05-19 00:00:00 146.3100000 149.3900000 142.1100000 144.8900000 2556354
2009-05-20 00:00:00 145.0100000 157.6000000 143.7000000 157.0000000 3617608
2009-05-21 00:00:00 152.5300000 158.2800000 148.3300000 150.0000000 2588935
2009-05-22 00:00:00 150.2900000 153.9500000 148.4000000 150.7000000 1776955
2009-05-25 00:00:00 152.0000000 154.8900000 148.6100000 153.8800000 990366
2009-05-26 00:00:00 152.9100000 153.4900000 144.9100000 148.7500000 1801530
2009-05-27 00:00:00 150.0600000 163.5000000 150.0600000 161.8900000 3575382
2009-05-28 00:00:00 160.8800000 167.1500000 156.5800000 159.9800000 4205953
2009-05-29 00:00:00 164.0300000 174.7000000 160.9900000 173.1400000 3679694
2009-06-01 00:00:00 178.2800000 192.7000000 177.0000000 191.5000000 3592457
2009-06-02 00:00:00 193.0100000 201.7500000 180.0000000 189.0000000 4305800
2009-06-03 00:00:00 191.4500000 194.0000000 170.6500000 171.5000000 3126492
2009-06-04 00:00:00 170.6500000 177.7700000 160.5000000 168.8900000 2941996
2009-06-05 00:00:00 173.5000000 177.0000000 169.5100000 172.0000000 1966168
2009-06-08 00:00:00 173.0000000 173.0000000 164.2200000 168.6800000 1206215
2009-06-09 00:00:00 169.8700000 172.6500000 168.7100000 170.8100000 913649
2009-06-10 00:00:00 173.9000000 179.4000000 172.2300000 176.6200000 1753135
2009-06-11 00:00:00 177.9900000 183.1000000 173.8000000 182.0000000 1859637
2009-06-15 00:00:00 178.8900000 179.0000000 168.0000000 168.0000000 2126255
2009-06-16 00:00:00 166.0000000 174.4000000 164.2100000 171.7000000 1440414
2009-06-17 00:00:00 170.0300000 172.0000000 161.4400000 163.3800000 1312776
2009-06-18 00:00:00 165.0000000 165.4000000 157.8000000 162.3000000 2023699
2009-06-19 00:00:00 163.0200000 168.7000000 160.3900000 163.2000000 1646821
2009-06-22 00:00:00 162.2300000 165.4700000 154.0000000 154.8300000 2140253
2009-06-23 00:00:00 150.1600000 161.0000000 148.0000000 154.6100000 1785037
2009-06-24 00:00:00 156.0200000 162.8000000 156.0200000 162.0500000 1299526
2009-06-25 00:00:00 163.0100000 163.2000000 155.0000000 157.5200000 902737
2009-06-26 00:00:00 160.8200000 164.4500000 157.5500000 158.5100000 973560
2009-06-29 00:00:00 157.9500000 166.0100000 155.0000000 166.0000000 1050988
2009-06-30 00:00:00 168.0700000 174.1000000 163.0500000 165.5400000 1622232
2009-07-01 00:00:00 167.0100000 169.5000000 163.0600000 166.5200000 1548962
2009-07-02 00:00:00 165.5800000 175.6200000 161.6100000 166.0000000 2365346
2009-07-03 00:00:00 165.5100000 174.8000000 162.0100000 172.3900000 2055877
2009-07-06 00:00:00 169.8800000 169.8800000 159.0000000 160.0000000 1130320
2009-07-07 00:00:00 161.6100000 162.5900000 154.0000000 155.0000000 2384526
2009-07-08 00:00:00 151.2100000 153.3000000 145.2000000 147.0000000 1733070
2009-07-09 00:00:00 148.6800000 149.3500000 144.0100000 146.2000000 1234231
2009-07-10 00:00:00 146.4400000 147.0000000 142.0000000 143.9800000 1038454
2009-07-13 00:00:00 140.5900000 144.8300000 140.1000000 141.4400000 817386
2009-07-14 00:00:00 143.5800000 149.5900000 143.0600000 144.9900000 1341921
2009-07-15 00:00:00 146.1900000 152.8500000 146.1200000 151.4000000 1330947
2009-07-16 00:00:00 153.4900000 155.5500000 149.2000000 152.2000000 1148506
2009-07-17 00:00:00 153.7900000 164.0000000 151.1000000 161.4900000 2221046
2009-07-20 00:00:00 164.0100000 175.5500000 162.5100000 173.0000000 2581872
2009-07-21 00:00:00 173.6100000 184.9800000 171.5900000 184.8000000 3462452
2009-07-22 00:00:00 184.9700000 194.9300000 180.8100000 192.1400000 4201564
2009-07-23 00:00:00 195.6100000 199.9700000 183.3000000 190.0000000 2830414
2009-07-24 00:00:00 191.8800000 191.8800000 181.3300000 184.9400000 1797443
2009-07-27 00:00:00 187.0500000 192.0000000 186.0500000 188.8300000 1829804
2009-07-28 00:00:00 190.9000000 192.7000000 182.9900000 185.0000000 1185380
2009-07-29 00:00:00 180.8300000 198.1100000 180.8200000 187.8600000 2812927
2009-07-30 00:00:00 190.0600000 197.6300000 188.6100000 197.1900000 1705013
2009-07-31 00:00:00 198.9900000 215.0000000 193.1800000 213.7800000 3609793
2009-08-03 00:00:00 216.9900000 224.9800000 211.3200000 218.3900000 3010151
2009-08-04 00:00:00 218.3900000 227.6200000 215.0000000 222.7000000 3003571
2009-08-05 00:00:00 222.7900000 228.4200000 212.0000000 215.3500000 2157777
2009-08-06 00:00:00 218.2000000 221.9000000 206.0000000 209.9000000 2016293
2009-08-07 00:00:00 208.7400000 216.7700000 200.8000000 215.6400000 1633440
2009-08-10 00:00:00 215.8000000 219.8800000 211.1300000 216.6700000 898498
2009-08-11 00:00:00 216.7100000 223.3500000 210.2000000 213.0000000 1663920
2009-08-12 00:00:00 210.8600000 215.4800000 207.5100000 214.4700000 1020533
2009-08-13 00:00:00 217.0200000 223.5000000 216.0000000 221.4000000 1250653
2009-08-14 00:00:00 222.7900000 231.0100000 219.2300000 220.6700000 1660920
2009-08-17 00:00:00 215.0200000 216.2500000 208.6300000 212.0000000 1269143
2009-08-18 00:00:00 214.6700000 218.6000000 203.8100000 214.4500000 1256058
2009-08-19 00:00:00 214.9900000 215.0000000 207.0400000 212.0000000 500873
2009-08-20 00:00:00 215.0200000 217.2000000 209.3800000 214.3800000 517785
2009-08-21 00:00:00 212.0000000 228.2700000 209.0000000 228.0000000 1534883
2009-08-24 00:00:00 232.0100000 238.4000000 227.2100000 231.3100000 1811950
2009-08-25 00:00:00 227.5000000 238.2200000 223.0200000 237.8100000 1057278
2009-08-26 00:00:00 237.7800000 248.0000000 232.5500000 236.8800000 2218092
2009-08-27 00:00:00 234.1100000 237.6000000 225.0100000 226.9900000 1089431
2009-08-28 00:00:00 231.0100000 235.0000000 230.4800000 231.4000000 774601
2009-08-31 00:00:00 228.6400000 229.0000000 220.5100000 225.4100000 767551
2009-09-01 00:00:00 226.0300000 229.9900000 222.9500000 224.5000000 900837
2009-09-02 00:00:00 220.4900000 221.9700000 205.1300000 207.2000000 2681639
2009-09-03 00:00:00 209.7100000 211.3800000 200.2000000 204.3600000 2376349
2009-09-04 00:00:00 206.6400000 209.9900000 201.0400000 204.2500000 1101965
2009-09-07 00:00:00 206.0000000 210.5000000 205.0000000 209.9800000 1217864
2009-09-08 00:00:00 210.0200000 217.2100000 210.0000000 214.7200000 1763994
2009-09-09 00:00:00 215.0000000 215.7900000 210.7000000 214.5000000 1059955
2009-09-10 00:00:00 215.4900000 217.4000000 211.0100000 211.6700000 873720
2009-09-11 00:00:00 213.4000000 223.3900000 212.0000000 221.3000000 1617401
2009-09-14 00:00:00 215.7100000 220.8800000 213.6100000 219.1900000 876093
2009-09-15 00:00:00 220.6900000 225.7000000 220.2000000 222.4800000 1301302
2009-09-16 00:00:00 225.7400000 228.0000000 223.5500000 226.6700000 1463499
2009-09-17 00:00:00 229.0000000 230.6200000 221.6500000 224.4900000 1379381
2009-09-18 00:00:00 222.0100000 234.0000000 218.6100000 233.9800000 1412234
2009-09-21 00:00:00 232.5000000 239.4600000 227.4900000 228.0300000 2003518
2009-09-22 00:00:00 231.0000000 237.2000000 228.3200000 232.1400000 1273980
2009-09-23 00:00:00 233.7800000 240.7200000 228.6000000 231.2100000 1758346
2009-09-24 00:00:00 229.0000000 237.6700000 227.1100000 233.9800000 963807
2009-09-25 00:00:00 232.9800000 237.4500000 231.4200000 232.0000000 709492
2009-09-28 00:00:00 231.4800000 232.7700000 225.8400000 232.5000000 814894
2009-09-29 00:00:00 233.9800000 235.5000000 230.0000000 235.0000000 928662
2009-09-30 00:00:00 236.0000000 244.1000000 234.1000000 235.0100000 2002515
2009-10-01 00:00:00 237.4900000 242.7000000 236.1000000 241.2500000 988698
2009-10-02 00:00:00 237.3300000 239.9000000 224.1100000 227.9000000 1709250
2009-10-05 00:00:00 228.8200000 231.0000000 223.3400000 225.0200000 967944
2009-10-06 00:00:00 227.1100000 231.4300000 227.1000000 230.0000000 1152528
2009-10-07 00:00:00 233.0000000 233.6800000 227.1600000 228.5100000 1110564
2009-10-08 00:00:00 231.9000000 233.0000000 229.7700000 231.9500000 998394
2009-10-09 00:00:00 231.9600000 235.0000000 228.1000000 231.6700000 1079292
2009-10-12 00:00:00 233.2000000 241.4900000 232.0400000 237.4100000 1724447
2009-10-13 00:00:00 239.5700000 246.5000000 235.5000000 237.0200000 2822650
2009-10-14 00:00:00 242.1600000 249.4800000 240.3500000 246.6000000 2068843
2009-10-15 00:00:00 249.0700000 253.0000000 240.6000000 244.4000000 1584153
2009-10-16 00:00:00 248.0000000 249.0500000 236.0300000 238.1000000 1261677
2009-10-19 00:00:00 240.7000000 247.5000000 238.5500000 247.5000000 1043079
2009-10-20 00:00:00 249.6000000 253.0000000 246.1200000 249.2500000 986003
2009-10-21 00:00:00 247.5600000 248.5000000 240.3100000 247.0000000 1310963
2009-10-22 00:00:00 243.9000000 245.9300000 240.8000000 243.7900000 589106
2009-10-23 00:00:00 245.0000000 249.5000000 244.0800000 245.8400000 894403
2009-10-26 00:00:00 245.5000000 247.4100000 243.6000000 245.9000000 649559
2009-10-27 00:00:00 244.0000000 244.0000000 233.5000000 235.8900000 1638854
2009-10-28 00:00:00 233.5000000 235.0700000 216.0000000 216.9600000 2109978
2009-10-29 00:00:00 213.5000000 224.8000000 209.2500000 224.4000000 2512502
2009-10-30 00:00:00 226.8900000 226.9000000 213.0200000 213.9900000 1151121
2009-11-02 00:00:00 213.0000000 220.6100000 210.7700000 220.5000000 867495
2009-11-03 00:00:00 219.7200000 219.7200000 211.1100000 212.5500000 795091
2009-11-05 00:00:00 216.0000000 221.4200000 213.6600000 220.6000000 1172086
2009-11-06 00:00:00 221.0000000 223.3800000 215.2100000 218.7000000 940215
2009-11-09 00:00:00 221.0000000 229.1900000 221.0000000 229.0000000 1025900
2009-11-10 00:00:00 229.6500000 233.1900000 227.5000000 231.0200000 1125128
2009-11-11 00:00:00 232.4900000 234.8000000 230.6900000 233.0000000 678723
2009-11-12 00:00:00 231.1000000 233.0000000 227.6700000 230.0000000 569306
2009-11-13 00:00:00 228.3200000 229.0800000 225.0000000 226.9100000 506424
2009-11-16 00:00:00 230.5000000 233.9400000 230.3500000 233.5000000 1028014
2009-11-17 00:00:00 230.5000000 243.8200000 230.2000000 242.0000000 2260147
2009-11-18 00:00:00 244.5600000 248.3300000 241.8700000 246.5000000 3484017
2009-11-19 00:00:00 246.5000000 257.0000000 238.8500000 239.0000000 4048394
2009-11-20 00:00:00 241.5300000 243.9900000 232.8700000 237.9900000 1460869
2009-11-23 00:00:00 241.0400000 242.9700000 237.4000000 239.1400000 680784
2009-11-24 00:00:00 238.5000000 242.0000000 231.0000000 240.0000000 892519
2009-11-25 00:00:00 241.9100000 242.9000000 233.0000000 235.2200000 547701
2009-11-26 00:00:00 229.5800000 232.5000000 223.5100000 224.1800000 1099329
2009-11-27 00:00:00 216.8000000 224.4000000 213.2000000 223.7000000 1511386
2009-11-30 00:00:00 225.6400000 229.0000000 219.2200000 223.0000000 743540
2009-12-01 00:00:00 225.4000000 231.5000000 223.3000000 231.3000000 734555
2009-12-02 00:00:00 231.5000000 237.0000000 230.5000000 236.4000000 837733
2009-12-03 00:00:00 238.0000000 246.6900000 237.8900000 242.0000000 1721652
2009-12-04 00:00:00 241.0000000 246.0000000 235.8100000 244.9000000 1241511
2009-12-07 00:00:00 241.0000000 245.0000000 239.0200000 239.4000000 549207
2009-12-08 00:00:00 237.1100000 247.8700000 235.4300000 240.3900000 1362614
2009-12-09 00:00:00 239.7500000 243.7000000 237.5100000 239.2200000 432010
2009-12-10 00:00:00 238.2000000 241.2900000 234.0000000 239.0500000 593743
2009-12-11 00:00:00 240.8100000 241.9800000 237.5000000 239.0000000 369568
2009-12-14 00:00:00 239.9000000 242.0000000 238.8000000 239.8000000 343345
2009-12-15 00:00:00 240.9100000 241.9000000 236.3300000 241.0000000 516677
2009-12-16 00:00:00 240.0000000 250.5000000 239.0000000 250.5000000 1238247
2009-12-17 00:00:00 247.9800000 256.3000000 247.0000000 252.9200000 1309473
2009-12-18 00:00:00 252.3000000 259.0600000 252.3000000 257.0600000 894736
2009-12-21 00:00:00 260.0700000 260.6900000 256.1300000 259.9700000 710628
2009-12-22 00:00:00 259.0000000 259.8200000 252.1200000 256.3900000 852498
2009-12-23 00:00:00 257.5000000 258.0000000 255.4300000 256.6300000 377062
2009-12-24 00:00:00 258.0000000 258.7900000 246.0500000 249.1000000 1007650
2009-12-25 00:00:00 248.7000000 249.5000000 246.0200000 249.0300000 313076
2009-12-28 00:00:00 249.0000000 254.0000000 249.0000000 253.1000000 336562
2009-12-29 00:00:00 253.3100000 258.0000000 252.3300000 253.4200000 596674
2009-12-30 00:00:00 253.0100000 255.4800000 249.2000000 253.0000000 294185
2009-12-31 00:00:00 252.9900000 254.6800000 252.4000000 253.1000000 38069
2010-01-11 00:00:00 265.6500000 304.9700000 262.1500000 304.5000000 3327552
2010-01-12 00:00:00 303.5000000 317.6000000 296.4500000 302.4200000 3507532
2010-01-13 00:00:00 298.0500000 323.7300000 296.0300000 322.3000000 3047711
2010-01-14 00:00:00 328.0000000 357.7000000 326.2000000 353.0000000 6904918
2010-01-15 00:00:00 353.0000000 355.5500000 341.0300000 347.9600000 3289411
2010-01-18 00:00:00 348.0000000 381.3000000 344.5000000 371.0100000 6250424
2010-01-19 00:00:00 371.8800000 384.9000000 357.0000000 366.8000000 5554516
2010-01-20 00:00:00 369.8000000 374.0000000 351.0100000 353.1000000 2431582
2010-01-21 00:00:00 355.9000000 360.0000000 340.5400000 345.5000000 3254343
2010-01-22 00:00:00 339.5200000 351.8200000 335.5900000 351.4800000 3499604
2010-01-25 00:00:00 349.8000000 360.0000000 345.3100000 347.0000000 2415019
2010-01-26 00:00:00 342.9900000 345.3000000 330.9500000 334.0000000 1835109
2010-01-27 00:00:00 331.9700000 339.9900000 327.0100000 331.4800000 1528308
2010-01-28 00:00:00 335.4000000 358.5900000 335.1900000 352.0000000 3797577
2010-01-29 00:00:00 345.1600000 352.9800000 343.3000000 351.4300000 2192518
2010-02-01 00:00:00 347.9900000 351.2500000 340.0000000 347.1000000 1527322
2010-02-02 00:00:00 349.4000000 356.4400000 346.9100000 355.0000000 2696430
2010-02-03 00:00:00 359.8800000 371.0000000 357.3200000 359.9000000 4428263
2010-02-04 00:00:00 360.0000000 370.0100000 342.7500000 345.3000000 3505979
2010-02-05 00:00:00 338.3300000 339.7500000 323.2300000 326.4000000 4598716
2010-02-08 00:00:00 329.5000000 334.6000000 315.1000000 315.5200000 3023245
2010-02-09 00:00:00 321.8500000 339.7000000 317.0000000 339.5000000 3238676
2010-02-10 00:00:00 343.1500000 344.5200000 327.0100000 332.0000000 3731747
2010-02-11 00:00:00 338.8300000 341.0000000 324.5000000 326.4800000 3034177
2010-02-12 00:00:00 331.9800000 333.7000000 315.2700000 317.0000000 2946176
2010-02-15 00:00:00 320.1300000 333.9000000 318.1800000 333.5700000 3835701
2010-02-16 00:00:00 336.1000000 348.8000000 336.0000000 347.9800000 5468089
2010-02-17 00:00:00 350.9100000 351.8800000 342.7000000 347.0500000 2597090
2010-02-18 00:00:00 344.6300000 345.6500000 337.6200000 344.0100000 2314096
2010-02-19 00:00:00 339.5500000 347.9900000 334.0400000 346.3000000 1648653
2010-02-24 00:00:00 345.6500000 347.4000000 332.0000000 335.0100000 2123120
2010-02-25 00:00:00 333.3300000 340.0500000 326.0000000 328.1000000 2019588
2010-02-26 00:00:00 333.0800000 339.8000000 332.2700000 339.0000000 2249765
2010-02-27 00:00:00 339.8700000 343.0000000 338.5100000 342.0500000 908457
2010-03-01 00:00:00 345.0000000 350.9500000 342.6200000 350.4500000 2126009
2010-03-02 00:00:00 349.9900000 357.5500000 348.0500000 355.3800000 2996009
2010-03-03 00:00:00 355.6300000 365.0000000 354.0000000 364.0000000 1785691
2010-03-04 00:00:00 360.9000000 370.0100000 359.0900000 367.1000000 3692091
2010-03-05 00:00:00 370.1000000 385.0000000 369.0200000 384.5000000 3442927
2010-03-09 00:00:00 388.0000000 388.8800000 370.2000000 388.0000000 4510779
2010-03-10 00:00:00 386.9300000 402.0000000 378.0600000 386.5000000 5116731
2010-03-11 00:00:00 385.5000000 390.7000000 372.3000000 376.5000000 4165897
2010-03-12 00:00:00 379.8900000 384.7700000 376.3000000 378.5000000 3073530
2010-03-15 00:00:00 374.5700000 378.0000000 368.4500000 369.5200000 2520604
2010-03-16 00:00:00 371.0000000 376.3000000 369.0100000 375.4000000 2543598
2010-03-17 00:00:00 380.0000000 385.3200000 378.5100000 383.5100000 2289007
2010-03-18 00:00:00 383.0000000 385.1500000 373.0100000 373.7700000 2410524
2010-03-19 00:00:00 375.0200000 378.4000000 369.6100000 371.2800000 2002314
2010-03-22 00:00:00 369.2300000 374.1300000 360.6900000 370.8800000 2039333
2010-03-23 00:00:00 373.4900000 381.0000000 369.0900000 375.8100000 2697488
2010-03-24 00:00:00 378.5500000 386.8100000 377.0400000 378.7000000 3660611
2010-03-25 00:00:00 379.0100000 385.9300000 378.1500000 385.7000000 2251238
2010-03-26 00:00:00 386.0500000 395.1800000 386.0500000 389.5500000 2848042
2010-03-29 00:00:00 390.9000000 398.9400000 390.1100000 398.8000000 2199404
2010-03-30 00:00:00 399.0000000 399.5700000 393.0000000 398.0100000 2235121
2010-03-31 00:00:00 397.0100000 404.0000000 393.6500000 397.0000000 2264442
2010-04-01 00:00:00 398.1900000 422.4100000 398.1900000 420.0000000 3884043
2010-04-02 00:00:00 422.0000000 435.2200000 416.1700000 423.8800000 3367403
2010-04-05 00:00:00 425.7700000 429.8000000 420.5200000 423.0000000 1639076
2010-04-06 00:00:00 423.0200000 433.9000000 416.0000000 422.9500000 2677224
2010-04-07 00:00:00 422.8400000 424.1900000 412.2300000 413.7500000 1732809
2010-04-08 00:00:00 408.9400000 416.4400000 406.0900000 414.5000000 1799544
2010-04-09 00:00:00 417.1300000 429.0000000 417.0000000 426.9900000 2208661
2010-04-12 00:00:00 430.3800000 432.9900000 418.7800000 428.2800000 2206476
2010-04-13 00:00:00 424.7100000 425.9500000 419.2000000 420.5000000 1457518
2010-04-14 00:00:00 423.5300000 428.3900000 422.1900000 422.5000000 1145417
2010-04-15 00:00:00 425.9600000 426.1000000 414.3400000 418.0000000 1453383
2010-04-16 00:00:00 414.0000000 418.9000000 406.0000000 406.0100000 1789617
2010-04-19 00:00:00 400.0000000 404.0800000 384.1400000 400.0100000 3317638
2010-04-20 00:00:00 404.0100000 407.9800000 393.4100000 396.9000000 1911179
2010-04-21 00:00:00 399.7700000 402.1200000 389.2500000 391.5200000 1406368
2010-04-22 00:00:00 386.0000000 394.9000000 380.0000000 381.3200000 1455537
2010-04-23 00:00:00 382.1700000 387.9900000 379.0500000 387.8900000 1481630
2010-04-26 00:00:00 391.5400000 400.5000000 390.0000000 398.5300000 2000924
2010-04-27 00:00:00 396.0000000 398.0000000 390.1000000 396.1000000 1623758
2010-04-28 00:00:00 385.2500000 391.0000000 383.1100000 386.6200000 1940466
2010-04-29 00:00:00 390.0100000 394.8100000 386.3500000 393.9500000 1022370
2010-04-30 00:00:00 394.0000000 394.0600000 389.5400000 390.7000000 1745649
2010-05-04 00:00:00 391.7900000 391.9900000 372.5000000 372.5200000 2172060
2010-05-05 00:00:00 371.1100000 376.9200000 353.0800000 364.0000000 2205049
2010-05-06 00:00:00 360.5200000 368.0000000 355.1500000 364.5400000 1007379
2010-05-07 00:00:00 351.1100000 358.0000000 333.0000000 335.1100000 2652578
2010-05-11 00:00:00 351.9900000 363.2900000 348.8000000 361.8600000 2044551
2010-05-12 00:00:00 359.6500000 383.7100000 356.2200000 377.4900000 2109799
2010-05-13 00:00:00 380.5000000 390.0000000 365.7000000 370.6000000 1457903
2010-05-14 00:00:00 367.4000000 367.8000000 354.0000000 358.5000000 1362323
2010-05-17 00:00:00 349.9900000 365.0100000 345.0300000 354.7600000 1764624
2010-05-18 00:00:00 357.5600000 361.8900000 345.0400000 355.0000000 1797621
2010-05-19 00:00:00 348.3000000 349.9800000 337.0000000 341.1100000 1654734
2010-05-20 00:00:00 341.1100000 345.6000000 318.0000000 321.9900000 2655431
2010-05-21 00:00:00 323.5000000 330.7100000 310.0100000 329.7400000 2540063
2010-05-24 00:00:00 334.0100000 339.8800000 321.8000000 330.5500000 1492967
2010-05-25 00:00:00 314.3400000 321.0000000 300.2500000 301.6500000 2300234
2010-05-26 00:00:00 309.0000000 318.8500000 306.0400000 315.2100000 2039900
2010-05-27 00:00:00 316.9500000 328.0600000 308.2000000 324.1000000 2453362
2010-05-28 00:00:00 326.6600000 335.0000000 321.2200000 328.9000000 1538372
2010-05-31 00:00:00 326.8200000 344.9700000 325.5100000 344.5000000 1213324
2010-06-01 00:00:00 341.3300000 343.0000000 327.3000000 335.9900000 3062511
2010-06-02 00:00:00 328.9900000 339.1600000 326.2200000 336.3400000 1690807
2010-06-03 00:00:00 343.0000000 349.8900000 340.0800000 341.0000000 2306593
2010-06-04 00:00:00 343.0000000 346.8000000 327.0500000 329.9900000 2067017
2010-06-07 00:00:00 320.0200000 324.7000000 312.8700000 319.5000000 1953980
2010-06-08 00:00:00 322.0000000 324.4700000 308.2500000 308.5100000 2036103
2010-06-09 00:00:00 311.9000000 315.6500000 306.9800000 313.9800000 1607512
2010-06-10 00:00:00 315.1700000 317.5100000 307.0400000 317.2000000 1885403
2010-06-11 00:00:00 318.5000000 322.7400000 309.1100000 312.3700000 2168259
2010-06-15 00:00:00 314.5000000 324.4000000 312.4200000 324.4000000 1842393
2010-06-16 00:00:00 327.0000000 329.0000000 317.8100000 319.4900000 1560661
2010-06-17 00:00:00 318.3200000 323.9000000 310.5000000 312.0300000 1680886
2010-06-18 00:00:00 315.0200000 319.9000000 312.0000000 315.6100000 1170932
2010-06-21 00:00:00 321.2400000 341.9500000 321.1500000 341.6500000 3093078
2010-06-22 00:00:00 335.0000000 348.5000000 334.0000000 347.5000000 2960140
2010-06-23 00:00:00 341.5000000 347.8300000 331.1300000 334.7500000 2167205
2010-06-24 00:00:00 337.0000000 342.9900000 328.8500000 332.5100000 2053930
2010-06-25 00:00:00 332.8400000 334.3700000 320.8000000 323.9900000 1527007
2010-06-28 00:00:00 327.0000000 334.8000000 323.5700000 330.0000000 1156180
2010-06-29 00:00:00 324.1000000 324.9900000 314.5000000 315.0000000 1592800
2010-06-30 00:00:00 314.8000000 316.8800000 305.1200000 307.9400000 1994395
2010-07-01 00:00:00 302.0000000 309.8800000 294.3600000 294.4100000 2320995
2010-07-02 00:00:00 299.1400000 302.9000000 296.3300000 300.0000000 2113895
2010-07-05 00:00:00 300.0500000 305.7800000 298.5100000 304.7800000 1142180
2010-07-06 00:00:00 307.0000000 319.2000000 306.0800000 318.4600000 2039802
2010-07-07 00:00:00 313.7800000 315.5900000 307.6400000 314.5000000 2098323
2010-07-08 00:00:00 320.0500000 324.2000000 311.5900000 314.9900000 2660711
2010-07-09 00:00:00 318.0000000 319.3200000 308.2900000 314.3700000 1214979
2010-07-12 00:00:00 314.3800000 321.9900000 312.4000000 320.5000000 1273818
2010-07-13 00:00:00 319.0000000 337.2300000 316.0100000 334.9500000 2751133
2010-07-14 00:00:00 338.2100000 339.9400000 328.0800000 330.7700000 1874453
2010-07-15 00:00:00 331.0700000 338.3200000 327.1800000 328.0000000 1502879
2010-07-16 00:00:00 327.3300000 333.9000000 323.7000000 326.6100000 1246529
2010-07-19 00:00:00 325.4600000 331.2600000 324.0000000 325.4900000 949866
2010-07-20 00:00:00 328.2200000 330.9800000 315.0000000 319.3400000 1586238
2010-07-21 00:00:00 323.8800000 338.3400000 321.1500000 336.8900000 3337471
2010-07-22 00:00:00 332.6000000 358.6000000 331.4000000 356.6100000 4518698
2010-07-23 00:00:00 358.0000000 360.0000000 348.5100000 351.9000000 2588558
2010-07-26 00:00:00 356.0200000 366.2500000 352.0000000 362.4100000 2182176
2010-07-27 00:00:00 362.4100000 376.7600000 358.7800000 371.2900000 3527666
2010-07-28 00:00:00 373.7000000 375.6100000 359.8800000 368.1000000 2029254
2010-07-29 00:00:00 368.3100000 374.3000000 367.0000000 372.2100000 1270438
2010-07-30 00:00:00 368.8000000 370.9800000 351.5000000 358.0000000 1966188
2010-08-02 00:00:00 363.3300000 380.0000000 363.0000000 379.4900000 2626271
2010-08-03 00:00:00 380.9800000 384.0000000 366.1500000 371.5000000 2301450
2010-08-04 00:00:00 368.9900000 384.7900000 367.7800000 378.6100000 1961790
2010-08-05 00:00:00 379.3000000 381.2900000 371.1500000 373.4900000 1720496
2010-08-06 00:00:00 376.3000000 378.2700000 368.6700000 373.3600000 1335474
2010-08-09 00:00:00 375.6300000 381.8900000 374.2200000 379.6700000 1725235
2010-08-10 00:00:00 377.0800000 378.4000000 367.1200000 368.9700000 1898235
2010-08-11 00:00:00 364.7100000 365.3800000 354.7700000 357.8400000 2003311
2010-08-12 00:00:00 354.8100000 363.1100000 352.2000000 355.0000000 2625127
2010-08-13 00:00:00 358.0400000 361.8800000 352.5100000 354.1200000 1376267
2010-08-16 00:00:00 356.0500000 357.8000000 348.1200000 352.8000000 1190273
2010-08-17 00:00:00 355.0000000 374.7900000 352.5100000 371.8800000 3150210
2010-08-18 00:00:00 372.0000000 372.0000000 367.5000000 371.4800000 1194104
2010-08-19 00:00:00 373.1800000 374.9900000 365.5100000 366.6100000 1516424
2010-08-20 00:00:00 365.4900000 367.9900000 357.0000000 364.2700000 1483024
2010-08-23 00:00:00 366.1700000 373.9900000 364.0000000 371.1500000 1418036
2010-08-24 00:00:00 367.0000000 368.0000000 357.6100000 359.5300000 1569359
2010-08-25 00:00:00 359.0000000 366.0000000 353.0300000 354.8800000 1708936
2010-08-26 00:00:00 358.9700000 365.5000000 357.6600000 365.4000000 1370012
2010-08-27 00:00:00 363.5900000 371.9000000 361.5000000 371.9000000 1558273
2010-08-30 00:00:00 375.1000000 379.0000000 369.5500000 370.5000000 1386116
2010-08-31 00:00:00 365.0000000 373.9900000 363.1000000 372.6000000 1146748
2010-09-01 00:00:00 374.1100000 386.2300000 370.7500000 386.1900000 1895352
2010-09-02 00:00:00 387.0000000 388.0000000 382.2900000 384.6500000 1620634
2010-09-03 00:00:00 385.0700000 395.9900000 382.5200000 393.6700000 1661031
2010-09-06 00:00:00 394.0000000 398.6000000 390.7000000 392.8800000 980503
2010-09-07 00:00:00 390.0000000 402.7500000 386.0000000 401.0000000 2424694
2010-09-08 00:00:00 399.2300000 411.5000000 398.1000000 409.5100000 2029851
2010-09-09 00:00:00 410.5000000 416.8600000 407.0000000 412.5100000 2341060
2010-09-10 00:00:00 410.4900000 418.2700000 408.5800000 414.2600000 1506580
2010-09-13 00:00:00 420.0000000 425.3400000 417.7700000 417.8200000 1355759
2010-09-14 00:00:00 417.4000000 424.5500000 413.5600000 418.8400000 1790513
2010-09-15 00:00:00 419.4900000 420.4900000 412.5500000 418.5000000 856808
2010-09-16 00:00:00 417.0000000 423.7000000 415.3400000 420.6400000 848559
2010-09-17 00:00:00 424.0000000 424.9900000 417.3100000 418.5500000 677618
2010-09-20 00:00:00 419.5200000 421.1700000 409.3100000 417.6000000 1125364
2010-09-21 00:00:00 419.2500000 430.0000000 417.0100000 428.0000000 1555810
2010-09-22 00:00:00 424.4800000 438.5000000 422.6000000 434.6900000 2169095
2010-09-23 00:00:00 435.4600000 445.5000000 435.0000000 442.0200000 2149955
2010-09-24 00:00:00 440.7700000 459.8900000 438.4000000 459.8900000 2958595
2010-09-27 00:00:00 461.4800000 471.9000000 450.0800000 450.3000000 3013883
2010-09-28 00:00:00 448.0400000 458.9400000 442.2000000 454.1100000 2243984
2010-09-29 00:00:00 457.9800000 462.4800000 446.6700000 452.8000000 1596750
2010-09-30 00:00:00 451.0100000 453.8600000 443.5700000 450.0400000 1562912
2010-10-01 00:00:00 450.0000000 462.1900000 446.3800000 448.4900000 1754235
2010-10-04 00:00:00 451.9100000 453.5000000 446.2000000 449.2400000 1040290
2010-10-05 00:00:00 449.2400000 452.3000000 440.0500000 446.0000000 1656408
2010-10-06 00:00:00 448.2200000 458.3700000 443.8500000 458.1900000 1752023
2010-10-07 00:00:00 458.9000000 465.7900000 444.4600000 445.7400000 2729237
2010-10-08 00:00:00 445.7400000 450.9000000 441.5200000 447.1800000 1532162
2010-10-11 00:00:00 451.9800000 454.9800000 448.0000000 451.4700000 1419136
2010-10-12 00:00:00 446.8100000 449.9800000 445.2200000 446.9900000 708798
2010-10-13 00:00:00 450.0700000 456.1200000 448.6800000 455.0500000 1154405
2010-10-14 00:00:00 459.0500000 460.0000000 451.0000000 453.0000000 1165027
2010-10-15 00:00:00 452.0400000 470.6000000 450.3700000 469.0400000 1867004
2010-10-18 00:00:00 465.1000000 474.5000000 463.5000000 464.1100000 1819975
2010-10-19 00:00:00 465.3100000 470.3900000 452.5600000 454.1900000 1258609
2010-10-20 00:00:00 453.5000000 456.6500000 442.1000000 448.5800000 2054079
2010-10-21 00:00:00 450.4100000 462.3800000 445.0100000 462.0000000 2123790
2010-10-22 00:00:00 459.7000000 459.7000000 445.4800000 447.7700000 1897561
2010-10-25 00:00:00 452.0700000 454.8800000 445.0600000 447.0000000 1541562
2010-10-26 00:00:00 445.9700000 448.3700000 428.5100000 431.0000000 2877503
2010-10-27 00:00:00 429.8600000 433.9700000 420.8900000 421.4000000 2425773
2010-10-28 00:00:00 422.2000000 427.5000000 420.2700000 421.0600000 1534092
2010-10-29 00:00:00 419.9700000 424.4700000 417.0100000 421.5000000 1490895
2010-11-01 00:00:00 424.8700000 431.2000000 423.9000000 429.2500000 2023027
2010-11-02 00:00:00 430.0000000 434.0000000 427.7000000 429.5000000 1179808
2010-11-03 00:00:00 430.9700000 434.4600000 427.7000000 431.9900000 1018029
2010-11-08 00:00:00 442.0000000 447.0000000 440.0000000 442.0100000 1825137
2010-11-09 00:00:00 442.9100000 460.2500000 440.2900000 458.1000000 2825250
2010-11-10 00:00:00 455.8000000 460.7400000 451.3300000 459.0000000 1695107
2010-11-11 00:00:00 462.0000000 465.4000000 447.0000000 448.4500000 2285887
2010-11-12 00:00:00 443.9700000 454.7200000 442.1200000 451.2500000 1762746
2010-11-13 00:00:00 447.6900000 448.4900000 441.6900000 443.5000000 520102
2010-11-15 00:00:00 444.4600000 449.8100000 438.0000000 446.5200000 1456561
2010-11-16 00:00:00 444.0200000 444.0200000 431.3000000 431.5100000 2374501
2010-11-17 00:00:00 430.0000000 439.7800000 428.7100000 437.1800000 2324008
2010-11-18 00:00:00 441.8000000 451.4000000 439.2000000 451.4000000 2203706
2010-11-19 00:00:00 451.1000000 455.9000000 446.0000000 455.0200000 1548526
2010-11-22 00:00:00 458.6400000 461.8300000 451.1100000 451.9200000 1436062
2010-11-23 00:00:00 447.0000000 451.3900000 441.5000000 444.0000000 1822361
2010-11-24 00:00:00 445.5200000 449.9100000 439.7400000 449.3000000 1488142
2010-11-25 00:00:00 449.9000000 457.5000000 449.3200000 455.3100000 1408589
2010-11-26 00:00:00 454.4400000 457.0000000 446.2000000 455.0400000 1089903
2010-11-29 00:00:00 458.4800000 458.8900000 445.9200000 447.0000000 1287806
2010-11-30 00:00:00 448.0100000 452.0000000 443.1000000 446.2100000 1122849
2010-12-01 00:00:00 447.9300000 458.0000000 447.0000000 457.1200000 1414619
2010-12-02 00:00:00 460.0000000 482.0000000 459.5200000 482.0000000 3916981
2010-12-03 00:00:00 482.9900000 499.9500000 479.3300000 491.0000000 3994338
2010-12-06 00:00:00 493.1400000 498.9900000 484.1300000 490.0000000 1574745
2010-12-07 00:00:00 493.5000000 506.8900000 491.3700000 494.7900000 3236856
2010-12-08 00:00:00 491.5000000 508.5500000 489.0000000 504.7000000 3246404
2010-12-09 00:00:00 510.1700000 519.5000000 508.5300000 517.2800000 2564631
2010-12-10 00:00:00 516.8200000 517.8700000 509.2200000 512.0000000 1232297
2010-12-13 00:00:00 517.1500000 518.0000000 507.1100000 508.0000000 1369926
2010-12-14 00:00:00 508.2300000 511.5400000 504.3100000 507.4300000 1174551
2010-12-15 00:00:00 506.8000000 518.0000000 501.2100000 512.4800000 2000647
2010-12-16 00:00:00 509.1000000 511.9800000 502.0100000 502.5800000 996899
2010-12-17 00:00:00 505.4200000 515.2500000 503.5000000 511.4300000 1829240
2010-12-20 00:00:00 510.0500000 515.5400000 507.6000000 509.0000000 953699
2010-12-21 00:00:00 510.8800000 515.5000000 510.0100000 514.3900000 751757
2010-12-22 00:00:00 515.0100000 517.5400000 512.1000000 515.6900000 920968
2010-12-23 00:00:00 516.3900000 519.5000000 514.4600000 519.4700000 883761
2010-12-24 00:00:00 519.6300000 519.9900000 513.0800000 513.9100000 539146
2010-12-27 00:00:00 513.1600000 514.3600000 503.5000000 506.5800000 686168
2010-12-28 00:00:00 507.2300000 510.9100000 503.1100000 507.9900000 557395
2010-12-29 00:00:00 509.3500000 518.5000000 508.1000000 515.0000000 844618
2010-12-30 00:00:00 517.1700000 519.9700000 514.0100000 519.8500000 670592
2011-01-11 00:00:00 520.0500000 554.8600000 520.0000000 554.7800000 2097592
2011-01-12 00:00:00 555.0000000 573.5900000 550.5500000 569.1000000 2122096
2011-01-13 00:00:00 570.3400000 584.6000000 560.0600000 567.8800000 2591720
2011-01-14 00:00:00 565.1200000 579.0000000 563.0300000 569.4700000 1335049
2011-01-17 00:00:00 570.8400000 592.8500000 570.8400000 588.0500000 2054455
2011-01-18 00:00:00 588.0500000 598.5800000 580.0100000 582.5000000 2061345
2011-01-19 00:00:00 589.8000000 591.4600000 570.5000000 570.9000000 2073074
2011-01-20 00:00:00 566.8200000 578.0000000 562.0100000 570.8000000 2607033
2011-01-21 00:00:00 573.0000000 576.3100000 565.5400000 568.0000000 1594922
2011-01-24 00:00:00 571.6500000 571.8900000 550.0800000 559.8800000 2404811
2011-01-25 00:00:00 562.0400000 563.4800000 552.0000000 554.2000000 1320275
2011-01-26 00:00:00 557.9700000 572.0000000 555.5500000 563.3400000 2356478
2011-01-27 00:00:00 566.9800000 569.4900000 556.5000000 561.7800000 1465757
2011-01-28 00:00:00 559.7700000 559.8600000 537.7700000 538.9700000 1850495
2011-01-31 00:00:00 536.0500000 542.9000000 525.5100000 540.1000000 1923623
2011-02-01 00:00:00 545.2200000 554.0000000 544.0200000 547.9400000 2001807
2011-02-02 00:00:00 553.4100000 557.9000000 545.1600000 554.0400000 1808596
2011-02-03 00:00:00 554.1200000 556.9500000 539.2000000 541.2900000 1106150
2011-02-04 00:00:00 545.2600000 550.6000000 540.7100000 541.7000000 1094395
2011-02-07 00:00:00 544.0100000 544.1000000 528.5600000 531.7500000 1392416
2011-02-08 00:00:00 532.1300000 536.9000000 510.1700000 510.9700000 2788431
2011-02-09 00:00:00 513.2600000 516.9500000 505.0100000 506.7000000 1608703
2011-02-10 00:00:00 506.0300000 506.0300000 490.1300000 493.8600000 2227304
2011-02-11 00:00:00 494.0000000 516.4700000 493.0000000 514.5100000 2456600
2011-02-14 00:00:00 519.7000000 529.4900000 510.0300000 516.2500000 2042445
2011-02-15 00:00:00 517.5100000 523.9900000 510.0600000 516.1500000 1663038
2011-02-16 00:00:00 517.1600000 525.2000000 515.7900000 523.5000000 1212019
2011-02-17 00:00:00 525.0000000 533.3500000 520.0000000 520.0100000 1834988
2011-02-18 00:00:00 523.6300000 525.8800000 511.5000000 519.1300000 1010943
2011-02-21 00:00:00 520.7800000 531.9800000 515.7700000 528.0000000 1159556
2011-02-22 00:00:00 524.0100000 524.5000000 510.0000000 521.9900000 1455314
2011-02-24 00:00:00 514.5700000 516.9300000 498.0300000 503.0000000 2234276
2011-02-25 00:00:00 508.4800000 529.0000000 508.0000000 529.0000000 1886822
2011-02-28 00:00:00 530.9500000 551.3000000 527.0700000 548.9900000 2791837
2011-03-01 00:00:00 551.8000000 552.8000000 534.0000000 536.0000000 2036450
2011-03-02 00:00:00 530.6000000 554.4000000 528.4000000 552.8000000 2748830
2011-03-03 00:00:00 554.4000000 564.3000000 547.2000000 554.3000000 2489150
2011-03-04 00:00:00 556.6000000 561.8000000 539.1000000 542.1000000 1613090
2011-03-05 00:00:00 541.4000000 552.0000000 540.5000000 548.7000000 561240
2011-03-09 00:00:00 545.1000000 546.6000000 537.1000000 540.7000000 1001920
2011-03-10 00:00:00 536.9000000 539.0000000 519.9000000 523.3000000 2120870
2011-03-11 00:00:00 519.3000000 526.2000000 511.5000000 523.1000000 2251730
2011-03-14 00:00:00 520.0000000 538.0000000 516.1000000 525.0000000 1802760
2011-03-15 00:00:00 518.6000000 526.4000000 505.0000000 521.3000000 2943300
2011-03-16 00:00:00 526.4000000 531.5000000 518.6000000 520.2000000 1428100
2011-03-17 00:00:00 519.6000000 537.0000000 519.1000000 531.4000000 1577180
2011-03-18 00:00:00 538.0000000 539.5000000 531.2000000 537.9000000 1334010
2011-03-21 00:00:00 539.3000000 546.0000000 537.5000000 540.1000000 1238850
2011-03-22 00:00:00 539.1000000 544.2000000 525.0000000 529.0000000 1735380
2011-03-23 00:00:00 527.2000000 534.0000000 525.0000000 530.1000000 1407070
2011-03-24 00:00:00 531.7000000 542.8000000 529.0000000 541.8000000 2003560
2011-03-25 00:00:00 543.0000000 556.0000000 540.0000000 554.3000000 2258500
2011-03-28 00:00:00 552.5000000 563.3000000 548.5000000 558.1000000 1633730
2011-03-29 00:00:00 557.5000000 560.7000000 545.5000000 549.0000000 1463330
2011-03-30 00:00:00 553.4000000 561.2000000 553.0000000 558.9000000 1575500
2011-03-31 00:00:00 560.0000000 562.2000000 549.2000000 557.4000000 1483460
2011-04-01 00:00:00 557.9000000 566.8000000 555.7000000 564.5000000 1775650
2011-04-04 00:00:00 566.1000000 567.7000000 558.5000000 563.0000000 1418470
2011-04-05 00:00:00 562.5000000 566.7000000 555.2000000 561.0000000 1105690
2011-04-06 00:00:00 561.0000000 569.8000000 559.2000000 566.9000000 1281200
2011-04-07 00:00:00 565.4000000 567.9000000 556.6000000 561.6000000 1108810
2011-04-08 00:00:00 566.0000000 567.2000000 557.1000000 559.9000000 952990
2011-04-11 00:00:00 560.0000000 562.6000000 543.2000000 548.4000000 1443530
2011-04-12 00:00:00 543.0000000 543.0000000 533.0000000 536.5000000 1398560
2011-04-13 00:00:00 537.6000000 540.5000000 525.0000000 529.0000000 1929570
2011-04-14 00:00:00 528.4000000 530.8000000 517.1000000 527.9000000 1600350
2011-04-15 00:00:00 527.2000000 534.8000000 521.4000000 522.1000000 1407970
2011-04-18 00:00:00 522.1000000 532.5000000 501.2000000 503.3000000 2713850
2011-04-19 00:00:00 506.0000000 526.2000000 505.4000000 525.6000000 2102560
2011-04-20 00:00:00 529.5000000 534.0000000 525.6000000 530.0000000 1520140
2011-04-21 00:00:00 533.5000000 536.8000000 523.5000000 528.3000000 1648310
2011-04-22 00:00:00 529.9000000 534.8000000 528.0000000 532.1000000 534380
2011-04-25 00:00:00 533.7000000 544.9000000 526.7000000 529.7000000 1580980
2011-04-26 00:00:00 527.9000000 530.4000000 520.2000000 528.0000000 1427910
2011-04-27 00:00:00 531.0000000 531.5000000 514.1000000 514.9000000 2151990
2011-04-28 00:00:00 521.7000000 523.8000000 494.3000000 498.1000000 3648550
2011-04-29 00:00:00 499.7000000 505.9000000 490.4000000 501.6000000 1510540
2011-05-03 00:00:00 501.0000000 503.8000000 473.7000000 475.5000000 2249110
2011-05-04 00:00:00 474.8000000 482.5000000 456.5000000 458.8000000 2984110
2011-05-05 00:00:00 463.0000000 468.8000000 446.2000000 468.0000000 2502070
2011-05-06 00:00:00 462.9000000 481.8000000 458.0000000 479.6000000 2551060
2011-05-10 00:00:00 476.9000000 482.1000000 471.6000000 479.3000000 1331000
2011-05-11 00:00:00 480.5000000 486.0000000 466.5000000 468.3000000 1898520
2011-05-12 00:00:00 462.0000000 472.5000000 457.3000000 471.1000000 1798920
2011-05-13 00:00:00 473.4000000 478.7000000 464.3000000 469.0000000 1589020
2011-05-16 00:00:00 462.7000000 469.5000000 459.1000000 468.5000000 1044930
2011-05-17 00:00:00 469.0000000 476.9000000 460.9000000 463.6000000 1409990
2011-05-18 00:00:00 471.2000000 478.9000000 469.5000000 475.4000000 1842880
2011-05-19 00:00:00 477.6000000 485.6000000 475.6000000 483.9000000 2237030
2011-05-20 00:00:00 484.0000000 498.7000000 478.1000000 480.0000000 2832680
2011-05-23 00:00:00 472.0000000 473.0000000 461.1000000 470.6000000 2157680
2011-05-24 00:00:00 473.3000000 481.6000000 472.0000000 477.5000000 1631040
2011-05-25 00:00:00 474.3000000 490.9000000 465.0000000 489.5000000 1719690
2011-05-26 00:00:00 494.3000000 496.0000000 483.5000000 487.0000000 1876200
2011-05-27 00:00:00 489.4000000 506.8000000 488.1000000 506.0000000 2134090
2011-05-30 00:00:00 505.0000000 509.6000000 500.9000000 503.6000000 1082610
2011-05-31 00:00:00 508.8000000 519.0000000 505.2000000 506.6000000 2262720
2011-06-01 00:00:00 509.6000000 513.4000000 498.7000000 500.0000000 1854320
2011-06-02 00:00:00 491.8000000 508.9000000 491.0000000 507.5000000 1806770
2011-06-03 00:00:00 508.0000000 520.7000000 497.1000000 506.5000000 2850690
2011-06-06 00:00:00 508.8000000 514.7000000 501.1000000 508.3000000 1151410
2011-06-07 00:00:00 506.7000000 521.6000000 506.6000000 519.1000000 2194060
2011-06-08 00:00:00 517.5000000 526.7000000 511.5000000 519.0000000 2247490
2011-06-09 00:00:00 521.6000000 533.0000000 518.1000000 531.5000000 2140630
2011-06-10 00:00:00 529.0000000 530.9000000 521.4000000 523.9000000 1309950
2011-06-14 00:00:00 524.9000000 528.8000000 515.1000000 517.2000000 1710350
2011-06-15 00:00:00 517.5000000 521.6000000 507.2000000 508.6000000 2532110
2011-06-16 00:00:00 504.0000000 511.9000000 501.1000000 511.1000000 2064540
2011-06-17 00:00:00 507.2000000 515.0000000 501.1000000 505.7000000 1701930
2011-06-20 00:00:00 505.0000000 506.8000000 496.0000000 505.1000000 1275280
2011-06-21 00:00:00 508.4000000 511.4000000 506.5000000 507.8000000 731080
2011-06-22 00:00:00 509.7000000 509.8000000 500.4000000 507.0000000 877390
2011-06-23 00:00:00 503.4000000 505.9000000 489.0000000 490.1000000 1562310
2011-06-24 00:00:00 495.7000000 502.3000000 494.1000000 496.3000000 1563510
2011-06-27 00:00:00 491.0000000 500.5000000 490.5000000 497.3000000 930570
2011-06-28 00:00:00 500.0000000 508.9000000 496.7000000 507.6000000 1346020
2011-06-29 00:00:00 508.6000000 513.9000000 506.2000000 510.7000000 1255880
2011-06-30 00:00:00 512.3000000 514.9000000 505.2000000 513.0000000 1238150
2011-07-01 00:00:00 513.7000000 524.0000000 507.5000000 522.0000000 1769350
2011-07-04 00:00:00 523.1000000 525.0000000 517.7000000 520.2000000 820480
2011-07-05 00:00:00 516.8000000 526.4000000 515.7000000 518.1000000 1364740
2011-07-06 00:00:00 520.3000000 522.7000000 514.0000000 516.0000000 961330
2011-07-07 00:00:00 520.6000000 529.0000000 518.6000000 528.1000000 1327810
2011-07-08 00:00:00 527.5000000 530.0000000 516.5000000 518.5000000 1397020
2011-07-11 00:00:00 516.0000000 522.0000000 505.6000000 509.6000000 1640280
2011-07-12 00:00:00 504.8000000 513.4000000 501.1000000 512.3000000 1970390
2011-07-13 00:00:00 514.1000000 515.4000000 505.1000000 514.9000000 1398860
2011-07-14 00:00:00 511.4000000 516.6000000 506.3000000 514.6000000 1265750
2011-07-15 00:00:00 510.0000000 515.8000000 508.1000000 512.3000000 817280
2011-07-18 00:00:00 511.6000000 514.0000000 505.0000000 505.2000000 1172690
2011-07-19 00:00:00 507.0000000 511.3000000 506.0000000 510.1000000 1043390
2011-07-20 00:00:00 513.4000000 515.0000000 507.0000000 508.0000000 792760
2011-07-21 00:00:00 510.0000000 519.8000000 503.0000000 519.3000000 1574600
2011-07-22 00:00:00 519.9000000 525.9000000 516.4000000 522.6000000 1649350
2011-07-25 00:00:00 517.7000000 524.9000000 514.2000000 524.5000000 919250
2011-07-26 00:00:00 526.0000000 528.2000000 518.2000000 521.4000000 816000
2011-07-27 00:00:00 521.8000000 527.9000000 519.0000000 519.5000000 1042600
2011-07-28 00:00:00 518.6000000 538.7000000 515.4000000 537.9000000 1934890
2011-07-29 00:00:00 534.5000000 536.0000000 525.7000000 533.9000000 1875650
2011-08-01 00:00:00 540.0000000 544.0000000 533.9000000 535.5000000 1407270
2011-08-02 00:00:00 533.0000000 537.7000000 525.2000000 529.5000000 1676360
2011-08-03 00:00:00 522.7000000 525.0000000 508.5000000 512.5000000 2299750
2011-08-04 00:00:00 516.0000000 518.0000000 485.2000000 487.1000000 2859050
2011-08-05 00:00:00 474.9000000 487.0000000 462.0000000 467.9000000 4083800
2011-08-08 00:00:00 454.9000000 464.8000000 417.1000000 417.1000000 5121750
2011-08-09 00:00:00 401.1000000 447.4000000 392.0000000 438.1000000 6409840
2011-08-10 00:00:00 450.0000000 455.0000000 412.3000000 414.9000000 4396910
2011-08-11 00:00:00 425.1000000 434.0000000 385.0000000 421.7000000 4870780
2011-08-12 00:00:00 426.6000000 441.6000000 411.0000000 436.0000000 3436060
2011-08-15 00:00:00 442.4000000 447.8000000 437.8000000 443.7000000 2086390
2011-08-16 00:00:00 440.0000000 441.0000000 421.9000000 433.5000000 2294540
2011-08-17 00:00:00 434.3000000 452.3000000 425.0000000 451.0000000 2496240
2011-08-18 00:00:00 443.1000000 445.3000000 413.0000000 423.7000000 2896120
2011-08-19 00:00:00 415.0000000 422.7000000 391.5000000 418.0000000 4473060
2011-08-22 00:00:00 410.0000000 435.6000000 406.0000000 427.0000000 2972110
2011-08-23 00:00:00 433.9000000 440.7000000 415.2000000 427.0000000 4110810
2011-08-24 00:00:00 431.1000000 432.7000000 421.5000000 430.6000000 2347470
2011-08-25 00:00:00 430.6000000 442.9000000 429.0000000 429.0000000 3081150
2011-08-26 00:00:00 434.0000000 436.4000000 419.6000000 434.5000000 2870680
2011-08-29 00:00:00 440.1000000 452.9000000 440.0000000 449.0000000 1993860
2011-08-30 00:00:00 451.9000000 452.7000000 437.3000000 442.5000000 2260920
2011-08-31 00:00:00 445.0000000 452.3000000 441.6000000 448.0000000 2771770
2011-09-01 00:00:00 449.8000000 449.9000000 431.7000000 443.9000000 2957470
2011-09-02 00:00:00 437.5000000 441.6000000 428.5000000 432.0000000 2688690
2011-09-05 00:00:00 425.7000000 428.8000000 416.7000000 419.0000000 1938270
2011-09-06 00:00:00 416.0000000 426.6000000 415.0000000 420.6000000 1956860
2011-09-07 00:00:00 426.5000000 441.3000000 426.1000000 440.0000000 2454160
2011-09-08 00:00:00 440.3000000 448.7000000 436.1000000 445.1000000 2385090
2011-09-09 00:00:00 439.1000000 443.8000000 425.2000000 425.2000000 2676630
2011-09-12 00:00:00 418.7000000 423.0000000 410.4000000 422.0000000 2715810
2011-09-13 00:00:00 426.9000000 433.5000000 418.0000000 429.9000000 2506150
2011-09-14 00:00:00 426.0000000 435.0000000 422.7000000 427.4000000 1715440
2011-09-15 00:00:00 431.8000000 443.8000000 429.2000000 436.8000000 3018930
2011-09-16 00:00:00 440.0000000 443.5000000 428.0000000 430.0000000 1612420
2011-09-19 00:00:00 426.4000000 427.4000000 418.0000000 418.0000000 1970320
2011-09-20 00:00:00 419.2000000 428.3000000 417.3000000 423.4000000 1802220
2011-09-21 00:00:00 421.6000000 427.3000000 415.5000000 416.6000000 1835770
2011-09-22 00:00:00 409.1000000 409.8000000 375.1000000 376.7000000 4517020
2011-09-23 00:00:00 374.2000000 375.6000000 319.6000000 342.5000000 6952590
2011-09-26 00:00:00 333.3000000 356.2000000 315.0000000 336.9000000 4880860
2011-09-27 00:00:00 345.8000000 358.7000000 343.3000000 356.8000000 3348110
2011-09-28 00:00:00 349.7000000 359.7000000 344.2000000 346.8000000 2646190
2011-09-29 00:00:00 343.8000000 364.9000000 341.2000000 361.9000000 3080510
2011-09-30 00:00:00 360.0000000 362.8000000 333.5000000 340.1000000 3021920
2011-10-03 00:00:00 331.9000000 338.4000000 318.0000000 331.2000000 3060410
2011-10-04 00:00:00 326.0000000 342.0000000 310.1000000 315.0000000 4577400
2011-10-05 00:00:00 323.7000000 330.5000000 316.5000000 323.0000000 3691300
2011-10-06 00:00:00 329.9000000 349.0000000 327.9000000 347.0000000 3571230
2011-10-07 00:00:00 353.8000000 385.0000000 351.3000000 379.0000000 4631540
2011-10-10 00:00:00 382.0000000 397.0000000 371.9000000 395.0000000 3623200
2011-10-11 00:00:00 395.8000000 396.6000000 382.7000000 385.7000000 2975330
2011-10-12 00:00:00 388.0000000 399.4000000 375.0000000 391.7000000 3457190
2011-10-13 00:00:00 392.1000000 392.4000000 376.8000000 383.0000000 3729080
2011-10-14 00:00:00 385.7000000 397.5000000 378.6000000 392.2000000 3210520
2011-10-17 00:00:00 396.9000000 401.0000000 380.1000000 381.1000000 3752290
2011-10-18 00:00:00 378.8000000 384.5000000 369.0000000 375.0000000 3330950
2011-10-19 00:00:00 379.0000000 383.0000000 370.1000000 376.2000000 2298170
2011-10-20 00:00:00 369.7000000 379.7000000 362.7000000 370.0000000 2663460
2011-10-21 00:00:00 373.7000000 389.6000000 370.5000000 388.0000000 2228380
2011-10-24 00:00:00 394.0000000 418.7000000 392.2000000 418.0000000 4887770
2011-10-25 00:00:00 418.5000000 424.0000000 405.1000000 416.0000000 4106200
2011-10-26 00:00:00 416.1000000 439.4000000 416.1000000 431.5000000 6078560
2011-10-27 00:00:00 439.1000000 452.7000000 433.5000000 442.0000000 4064250
2011-10-28 00:00:00 446.0000000 448.7000000 432.0000000 448.1000000 3169990
2011-10-31 00:00:00 439.9000000 448.2000000 436.2000000 443.0000000 1836780
2011-11-01 00:00:00 437.4000000 441.1000000 419.9000000 430.5000000 2642100
2011-11-02 00:00:00 431.1000000 444.0000000 423.1000000 441.9000000 2292970
2011-11-03 00:00:00 436.9000000 454.1000000 418.7000000 451.0000000 3524790
2011-11-07 00:00:00 451.9000000 473.5000000 451.0000000 469.7000000 2889190
2011-11-08 00:00:00 465.9000000 474.0000000 462.0000000 464.5000000 2177990
2011-11-09 00:00:00 467.9000000 469.8000000 440.1000000 441.1000000 3343490
2011-11-10 00:00:00 435.2000000 448.5000000 430.1000000 441.0000000 3766720
2011-11-11 00:00:00 445.0000000 458.0000000 439.0000000 456.8000000 2445400
2011-11-14 00:00:00 462.4000000 464.2000000 446.3000000 454.0000000 2149120
2011-11-15 00:00:00 452.0000000 460.4000000 437.8000000 450.7000000 3151940
2011-11-16 00:00:00 444.0000000 454.2000000 436.4000000 438.9000000 2271840
2011-11-17 00:00:00 437.0000000 443.7000000 420.0000000 428.2000000 2910580
2011-11-18 00:00:00 420.2000000 429.9000000 415.2000000 426.1000000 1656080
2011-11-21 00:00:00 420.0000000 422.0000000 393.0000000 395.5000000 3486610
2011-11-22 00:00:00 398.7000000 408.7000000 393.7000000 404.1000000 3352400
2011-11-23 00:00:00 395.7000000 414.0000000 395.7000000 406.0000000 3693620
2011-11-24 00:00:00 405.1000000 410.1000000 398.6000000 399.8000000 1704840
2011-11-25 00:00:00 397.9000000 404.0000000 383.3000000 403.5000000 3117670
2011-11-28 00:00:00 407.6000000 428.0000000 407.6000000 427.8000000 3292630
2011-11-29 00:00:00 430.8000000 447.0000000 420.8000000 443.5000000 4324810
2011-11-30 00:00:00 442.5000000 455.0000000 411.0000000 423.0000000 13463370
2011-12-01 00:00:00 427.7000000 427.9000000 403.1000000 404.2000000 4798800
2011-12-02 00:00:00 407.6000000 410.5000000 393.3000000 397.1000000 3652580
2011-12-05 00:00:00 405.0000000 411.2000000 399.4000000 409.4000000 2939170
2011-12-06 00:00:00 406.3000000 416.6000000 400.1000000 405.8000000 3984190
2011-12-07 00:00:00 409.4000000 413.8000000 401.0000000 405.0000000 2123580
2011-12-08 00:00:00 407.5000000 412.5000000 395.2000000 402.0000000 2602570
2011-12-09 00:00:00 395.0000000 397.0000000 380.8000000 384.4000000 2586280
2011-12-12 00:00:00 389.0000000 396.0000000 365.0000000 368.0000000 2329980
2011-12-13 00:00:00 366.6000000 377.5000000 356.6000000 374.0000000 2533740
2011-12-14 00:00:00 371.0000000 384.0000000 366.3000000 373.0000000 2658750
2011-12-15 00:00:00 364.0000000 377.0000000 362.0000000 375.5000000 3077330
2011-12-16 00:00:00 376.9000000 381.9000000 370.2000000 371.3000000 1792460
2011-12-19 00:00:00 367.7000000 371.9000000 363.0000000 365.3000000 1581920
2011-12-20 00:00:00 366.3000000 375.5000000 363.7000000 374.7000000 1223120
2011-12-21 00:00:00 379.5000000 383.9000000 369.3000000 372.8000000 2172530
2011-12-22 00:00:00 373.6000000 375.9000000 363.1000000 368.6000000 1356900
2011-12-23 00:00:00 371.6000000 371.6000000 360.4000000 361.2000000 1112090
2011-12-26 00:00:00 364.5000000 373.0000000 363.5000000 372.4000000 587800
2011-12-27 00:00:00 372.7000000 373.4000000 361.1000000 364.3000000 704060
2011-12-28 00:00:00 364.0000000 366.7000000 361.6000000 364.0000000 929490
2011-12-29 00:00:00 362.4000000 365.6000000 350.0000000 364.0000000 1374970
2011-12-30 00:00:00 365.0000000 369.8000000 359.1000000 363.8000000 1110050
2012-01-03 00:00:00 366.1000000 390.5000000 366.1000000 389.0000000 1580420
2012-01-04 00:00:00 388.5000000 397.7000000 384.3000000 395.6000000 1525010
2012-01-05 00:00:00 395.5000000 401.0000000 393.0000000 397.0000000 1244830
2012-01-06 00:00:00 397.0000000 408.9000000 393.5000000 404.1000000 1365040
2012-01-09 00:00:00 401.9000000 410.0000000 398.0000000 409.7000000 978110
2012-01-10 00:00:00 412.2000000 412.9000000 406.6000000 408.5000000 1819810
2012-01-11 00:00:00 406.5000000 410.6000000 399.8000000 408.0000000 1831840
2012-01-12 00:00:00 409.8000000 421.9000000 403.4000000 416.6000000 2914290
2012-01-13 00:00:00 417.1000000 420.0000000 413.0000000 413.7000000 1570080
2012-01-16 00:00:00 410.5000000 419.6000000 404.8000000 418.3000000 1737920
2012-01-17 00:00:00 425.0000000 437.5000000 424.5000000 433.3000000 3156290
2012-01-18 00:00:00 433.3000000 435.1000000 426.6000000 433.9000000 1545590
2012-01-19 00:00:00 436.7000000 441.2000000 429.3000000 431.1000000 1860020
2012-01-20 00:00:00 434.0000000 437.8000000 429.6000000 431.6000000 1853240
2012-01-23 00:00:00 430.9000000 432.6000000 424.8000000 430.1000000 1468040
2012-01-24 00:00:00 428.6000000 431.4000000 423.1000000 423.6000000 1103720
2012-01-25 00:00:00 425.7000000 429.1000000 421.6000000 424.5000000 1049320
2012-01-26 00:00:00 428.1000000 441.7000000 428.1000000 436.3000000 2993710
2012-01-27 00:00:00 434.8000000 439.0000000 427.0000000 428.0000000 1288620
2012-01-30 00:00:00 425.0000000 430.0000000 421.8000000 427.0000000 1187050
2012-01-31 00:00:00 430.0000000 441.1000000 429.0000000 438.7000000 1717400
2012-02-01 00:00:00 438.4000000 444.7000000 434.4000000 439.6000000 2172720
2012-02-02 00:00:00 441.4000000 441.9000000 430.1000000 430.6000000 1942860
2012-02-03 00:00:00 429.9000000 437.0000000 425.4000000 435.5000000 2147560
2012-02-06 00:00:00 436.0000000 440.4000000 431.0000000 433.8000000 1150500
2012-02-07 00:00:00 434.2000000 439.9000000 429.0000000 433.1000000 1156910
2012-02-08 00:00:00 434.7000000 444.3000000 434.7000000 437.5000000 1619170
2012-02-09 00:00:00 439.0000000 452.5000000 437.5000000 451.5000000 2727540
2012-02-10 00:00:00 448.8000000 454.6000000 427.7000000 430.5000000 2790650
2012-02-13 00:00:00 435.3000000 447.0000000 434.5000000 445.5000000 1674350
2012-02-14 00:00:00 443.4000000 452.0000000 440.0000000 446.2000000 1469510
2012-02-15 00:00:00 451.9000000 456.7000000 450.4000000 452.0000000 2206910
2012-02-16 00:00:00 446.7000000 449.4000000 440.6000000 443.8000000 1964650
2012-02-17 00:00:00 449.3000000 452.0000000 433.4000000 438.7000000 2558040
2012-02-20 00:00:00 444.8000000 447.2000000 437.3000000 440.0000000 1323710
2012-02-21 00:00:00 442.0000000 442.4000000 428.4000000 432.2000000 1391920
2012-02-22 00:00:00 433.1000000 434.8000000 421.5000000 422.2000000 1926720
2012-02-24 00:00:00 425.0000000 434.6000000 415.9000000 431.5000000 3379960
2012-02-27 00:00:00 430.0000000 438.2000000 427.1000000 433.8000000 1742900
2012-02-28 00:00:00 437.7000000 437.7000000 429.5000000 432.9000000 1611100
2012-02-29 00:00:00 435.4000000 450.9000000 434.5000000 448.1000000 3240040
2012-03-01 00:00:00 443.9000000 450.7000000 441.5000000 448.5000000 2216880
2012-03-02 00:00:00 449.5000000 452.0000000 443.0000000 445.5000000 1227750
2012-03-05 00:00:00 448.2000000 453.0000000 438.5000000 445.1000000 1495970
2012-03-06 00:00:00 440.7000000 441.3000000 421.7000000 422.1000000 3228590
2012-03-07 00:00:00 421.5000000 426.5000000 416.5000000 421.3000000 2084330
2012-03-11 00:00:00 430.0000000 432.9000000 427.5000000 432.4000000 807800
2012-03-12 00:00:00 430.2000000 432.4000000 427.0000000 428.8000000 1202100
2012-03-13 00:00:00 432.6000000 434.9000000 423.8000000 428.6000000 1013580
2012-03-14 00:00:00 432.5000000 440.0000000 429.5000000 435.0000000 2181660
2012-03-15 00:00:00 433.2000000 439.0000000 426.0000000 433.0000000 2413130
2012-03-16 00:00:00 435.0000000 435.3000000 421.8000000 425.0000000 2503220
2012-03-19 00:00:00 427.0000000 428.3000000 413.5000000 418.3000000 1988580
2012-03-20 00:00:00 420.1000000 423.6000000 413.6000000 417.6000000 1747830
2012-03-21 00:00:00 419.6000000 426.4000000 409.7000000 414.4000000 1910570
2012-03-22 00:00:00 414.8000000 417.8000000 405.5000000 409.5000000 1689550
2012-03-23 00:00:00 410.5000000 414.4000000 407.0000000 411.5000000 1043960
2012-03-26 00:00:00 414.6000000 418.4000000 412.0000000 413.5000000 1619580
2012-03-27 00:00:00 415.7000000 416.1000000 403.4000000 406.9000000 1672080
2012-03-28 00:00:00 403.3000000 409.5000000 395.5000000 396.4000000 1907100
2012-03-29 00:00:00 398.4000000 399.5000000 388.5000000 391.5000000 1814220
2012-03-30 00:00:00 395.5000000 404.8000000 392.5000000 392.8000000 2302680
2012-04-02 00:00:00 396.3000000 407.4000000 394.2000000 404.2000000 2211060
2012-04-03 00:00:00 406.0000000 413.7000000 404.5000000 410.9000000 1947360
2012-04-04 00:00:00 406.9000000 411.0000000 400.3000000 402.5000000 1792370
2012-04-05 00:00:00 404.5000000 411.7000000 398.1000000 409.4000000 1732020
2012-04-06 00:00:00 410.9000000 411.0000000 397.1000000 398.6000000 1100120
2012-04-09 00:00:00 398.5000000 402.7000000 392.6000000 400.0000000 916500
2012-04-10 00:00:00 400.6000000 406.0000000 395.0000000 395.3000000 1391250
2012-04-11 00:00:00 395.0000000 398.1000000 390.2000000 395.1000000 1782040
2012-04-12 00:00:00 395.9000000 399.0000000 390.2000000 391.5000000 1500910
2012-04-13 00:00:00 394.4000000 394.9000000 386.3000000 392.0000000 1740480
2012-04-16 00:00:00 390.0000000 392.6000000 378.8000000 378.9000000 1998460
2012-04-17 00:00:00 380.5000000 382.2000000 374.3000000 377.8000000 1803420
2012-04-18 00:00:00 382.0000000 383.7000000 378.8000000 381.6000000 1139870
2012-04-19 00:00:00 382.2000000 402.6000000 381.9000000 402.5000000 4096360
2012-04-20 00:00:00 399.5000000 407.7000000 398.7000000 406.1000000 2235810
2012-04-23 00:00:00 403.0000000 405.4000000 393.0000000 396.3000000 1658590
2012-04-24 00:00:00 397.4000000 400.0000000 391.0000000 394.4000000 990920
2012-04-25 00:00:00 396.0000000 398.9000000 391.1000000 396.6000000 993980
2012-04-26 00:00:00 398.6000000 399.0000000 389.2000000 391.7000000 1098040
2012-04-27 00:00:00 392.0000000 401.0000000 389.2000000 401.0000000 1431320
2012-04-28 00:00:00 399.7000000 401.7000000 398.2000000 400.3000000 219440
2012-05-02 00:00:00 401.4000000 405.8000000 389.3000000 392.1000000 1369140
2012-05-03 00:00:00 392.7000000 400.1000000 389.3000000 397.6000000 1022700
2012-05-04 00:00:00 396.2000000 396.2000000 366.5000000 373.0000000 3007300
2012-05-05 00:00:00 373.0000000 374.0000000 367.0000000 371.0000000 396100
2012-05-07 00:00:00 366.0000000 374.9000000 355.7000000 367.1000000 896880
2012-05-08 00:00:00 369.5000000 374.5000000 355.1000000 362.0000000 1887970
2012-05-10 00:00:00 361.1000000 374.4000000 360.2000000 374.4000000 2269710
2012-05-11 00:00:00 369.3000000 379.5000000 365.0000000 370.7000000 1304600
2012-05-12 00:00:00 369.2000000 375.9000000 365.0000000 374.3000000 499800
2012-05-14 00:00:00 372.6000000 374.0000000 355.0000000 357.6000000 1533480
2012-05-15 00:00:00 358.1000000 365.5000000 350.0000000 365.0000000 2148180
2012-05-16 00:00:00 356.8000000 364.2000000 352.6000000 362.0000000 1284980
2012-05-17 00:00:00 362.8000000 367.4000000 350.0000000 352.0000000 1539630
2012-05-18 00:00:00 343.0000000 354.2000000 330.2000000 344.4000000 2178740
2012-05-21 00:00:00 349.1000000 364.7000000 341.5000000 364.7000000 1479800
2012-05-22 00:00:00 365.5000000 369.6000000 360.6000000 366.7000000 1506920
2012-05-23 00:00:00 359.7000000 360.9000000 350.4000000 355.5000000 1403450
2012-05-24 00:00:00 358.7000000 360.0000000 342.6000000 354.2000000 1909290
2012-05-25 00:00:00 354.0000000 363.8000000 350.7000000 360.1000000 1079130
2012-05-28 00:00:00 363.4000000 369.2000000 353.5000000 356.0000000 1000910
2012-05-29 00:00:00 358.4000000 382.5000000 356.2000000 382.0000000 2984820
2012-05-30 00:00:00 378.1000000 383.5000000 374.5000000 376.1000000 1884900
2012-05-31 00:00:00 375.6000000 383.0000000 365.5000000 367.0000000 1401510
2012-06-01 00:00:00 368.0000000 373.5000000 354.1000000 362.5000000 1555200
2012-06-04 00:00:00 356.1000000 369.9000000 356.0000000 366.4000000 945400
2012-06-05 00:00:00 369.8000000 375.0000000 368.6000000 373.9000000 1160480
2012-06-06 00:00:00 377.6000000 379.5000000 368.5000000 374.3000000 1908600
2012-06-07 00:00:00 378.5000000 389.0000000 372.8000000 386.0000000 2260060
2012-06-08 00:00:00 382.4000000 386.9000000 378.2000000 384.8000000 981170
2012-06-09 00:00:00 387.0000000 389.0000000 382.0000000 382.1000000 249500
2012-06-13 00:00:00 384.2000000 388.9000000 380.5000000 385.0000000 1872000
2012-06-14 00:00:00 384.3000000 387.2000000 380.0000000 384.1000000 797950
2012-06-15 00:00:00 386.2000000 399.5000000 384.4000000 398.0000000 1948020
2012-06-18 00:00:00 400.1000000 404.8000000 396.2000000 400.3000000 1346200
2012-06-19 00:00:00 398.2000000 402.7000000 390.0000000 396.4000000 1243250
2012-06-20 00:00:00 397.0000000 397.0000000 388.7000000 389.0000000 779290
2012-06-21 00:00:00 386.6000000 400.6000000 384.8000000 390.3000000 1508680
2012-06-22 00:00:00 386.9000000 389.2000000 380.4000000 384.1000000 1238590
2012-06-25 00:00:00 383.0000000 387.4000000 373.7000000 375.9000000 1208900
2012-06-26 00:00:00 376.4000000 383.7000000 376.1000000 377.9000000 982460
2012-06-27 00:00:00 379.8000000 383.5000000 374.4000000 377.5000000 1351200
2012-06-28 00:00:00 380.1000000 381.3000000 360.2000000 361.4000000 3272280
2012-06-29 00:00:00 368.5000000 380.5000000 368.0000000 378.8000000 2138800
2012-07-02 00:00:00 378.8000000 390.9000000 377.6000000 387.5000000 1835790
2012-07-03 00:00:00 390.3000000 396.7000000 388.3000000 393.9000000 1387830
2012-07-04 00:00:00 394.4000000 394.9000000 390.1000000 391.5000000 797710
2012-07-05 00:00:00 389.9000000 396.0000000 385.3000000 385.9000000 1554350
2012-07-06 00:00:00 386.0000000 389.3000000 375.5000000 376.4000000 1150820
2012-07-09 00:00:00 376.7000000 379.7000000 370.7000000 372.5000000 881830
2012-07-10 00:00:00 370.8000000 382.9000000 369.5000000 374.6000000 1653850
2012-07-11 00:00:00 373.2000000 374.7000000 365.0000000 366.6000000 1645430
2012-07-12 00:00:00 368.0000000 370.6000000 362.4000000 367.3000000 995450
2012-07-13 00:00:00 370.8000000 372.5000000 365.1000000 368.9000000 1154740
2012-07-16 00:00:00 371.0000000 374.0000000 367.4000000 369.1000000 1169460
2012-07-17 00:00:00 371.1000000 375.0000000 368.5000000 368.9000000 1206020
2012-07-18 00:00:00 370.2000000 371.4000000 362.0000000 363.5000000 1589770
2012-07-19 00:00:00 366.0000000 372.3000000 365.7000000 371.0000000 1891990
2012-07-20 00:00:00 370.3000000 371.8000000 366.1000000 369.1000000 873310
2012-07-23 00:00:00 365.4000000 365.4000000 350.1000000 350.8000000 1524180
2012-07-24 00:00:00 354.1000000 355.1000000 343.0000000 343.5000000 1538960
2012-07-25 00:00:00 341.0000000 348.5000000 336.7000000 342.1000000 1581340
2012-07-26 00:00:00 343.3000000 351.8000000 339.1000000 349.0000000 1587110
2012-07-27 00:00:00 354.0000000 357.7000000 351.4000000 353.9000000 1155780
2012-07-30 00:00:00 355.7000000 364.8000000 353.9000000 361.6000000 1653590
2012-07-31 00:00:00 362.1000000 365.1000000 354.1000000 363.0000000 1393540
2012-08-01 00:00:00 361.3000000 367.9000000 361.3000000 365.0000000 941900
2012-08-02 00:00:00 364.0000000 376.0000000 355.5000000 359.2000000 2300970
2012-08-03 00:00:00 360.0000000 371.9000000 357.7000000 370.5000000 1107090
2012-08-06 00:00:00 372.0000000 384.1000000 368.9000000 380.0000000 2140770
2012-08-07 00:00:00 378.4000000 394.0000000 378.0000000 390.0000000 2190820
2012-08-08 00:00:00 388.3000000 396.8000000 388.0000000 391.7000000 2699320
2012-08-09 00:00:00 393.7000000 397.9000000 388.9000000 395.9000000 2732120
2012-08-10 00:00:00 394.8000000 396.1000000 386.2000000 394.0000000 1861240
2012-08-13 00:00:00 391.7000000 397.1000000 389.0000000 392.6000000 1374070
2012-08-14 00:00:00 394.1000000 400.3000000 392.3000000 397.2000000 1196400
2012-08-15 00:00:00 395.6000000 396.0000000 385.2000000 388.9000000 1645060
2012-08-16 00:00:00 391.7000000 393.3000000 388.0000000 391.3000000 774970
2012-08-17 00:00:00 392.8000000 395.0000000 380.8000000 381.7000000 917750
2012-08-20 00:00:00 383.9000000 384.9000000 376.9000000 380.1000000 832220
2012-08-21 00:00:00 382.1000000 393.0000000 382.1000000 392.0000000 994620
2012-08-22 00:00:00 387.6000000 390.1000000 385.7000000 388.9000000 603600
2012-08-23 00:00:00 393.2000000 398.8000000 391.9000000 394.2000000 1524930
2012-08-24 00:00:00 390.1000000 394.2000000 388.2000000 391.5000000 1023090
2012-08-27 00:00:00 392.8000000 395.6000000 387.0000000 388.4000000 965560
2012-08-28 00:00:00 388.4000000 390.0000000 380.8000000 384.0000000 1376300
2012-08-29 00:00:00 384.0000000 386.3000000 375.0000000 375.4000000 1267760
2012-08-30 00:00:00 375.4000000 377.4000000 369.0000000 369.0000000 1034680
2012-08-31 00:00:00 369.9000000 374.2000000 367.0000000 369.4000000 983250
2012-09-03 00:00:00 368.6000000 379.7000000 368.3000000 379.5000000 945140
2012-09-04 00:00:00 379.5000000 382.9000000 373.2000000 375.0000000 889450
2012-09-05 00:00:00 374.1000000 374.9000000 367.5000000 368.0000000 1530970
2012-09-06 00:00:00 370.0000000 382.7000000 370.0000000 381.5000000 1822570
2012-09-07 00:00:00 383.3000000 397.9000000 383.0000000 395.5000000 2785450
2012-09-10 00:00:00 395.5000000 396.5000000 389.4000000 394.6000000 1649660
2012-09-11 00:00:00 390.9000000 404.5000000 390.1000000 403.8000000 2228010
2012-09-12 00:00:00 404.3000000 408.9000000 402.5000000 405.0000000 1457920
2012-09-13 00:00:00 404.7000000 405.8000000 398.5000000 400.5000000 985680
2012-09-14 00:00:00 416.0000000 437.7000000 411.0000000 432.8000000 4622010
2012-09-17 00:00:00 430.9000000 435.3000000 421.1000000 423.3000000 2635850
2012-09-18 00:00:00 422.0000000 424.8000000 416.0000000 417.5000000 1478240
2012-09-19 00:00:00 420.5000000 423.8000000 401.5000000 406.2000000 6162440
2012-09-20 00:00:00 403.7000000 409.6000000 398.0000000 407.4000000 2391070
2012-09-21 00:00:00 410.8000000 415.8000000 406.2000000 408.8000000 1656520
2012-09-24 00:00:00 406.4000000 410.0000000 401.3000000 406.5000000 1243760
2012-09-25 00:00:00 408.7000000 410.6000000 402.8000000 403.4000000 895790
2012-09-26 00:00:00 399.9000000 400.0000000 386.9000000 387.5000000 1906310
2012-09-27 00:00:00 391.5000000 395.9000000 387.8000000 392.0000000 1232450
2012-09-28 00:00:00 396.8000000 399.7000000 389.9000000 394.6000000 1461070
2012-10-01 00:00:00 392.1000000 402.0000000 390.7000000 400.9000000 1876570
2012-10-02 00:00:00 397.8000000 403.4000000 392.0000000 395.1000000 2254530
2012-10-03 00:00:00 393.6000000 396.7000000 391.2000000 392.0000000 1064220
2012-10-04 00:00:00 394.4000000 395.7000000 387.1000000 390.3000000 1338650
2012-10-05 00:00:00 394.0000000 400.0000000 391.1000000 393.6000000 2112370
2012-10-08 00:00:00 390.8000000 395.0000000 389.0000000 394.1000000 1053760
2012-10-09 00:00:00 395.6000000 398.4000000 393.3000000 395.0000000 999860
2012-10-10 00:00:00 391.2000000 396.0000000 390.7000000 394.7000000 671750
2012-10-11 00:00:00 391.0000000 396.8000000 390.4000000 395.6000000 741330
2012-10-12 00:00:00 394.2000000 399.2000000 387.4000000 390.0000000 1533720
2012-10-15 00:00:00 388.0000000 392.7000000 379.1000000 382.6000000 1488190
2012-10-16 00:00:00 385.7000000 390.8000000 380.3000000 389.1000000 1504340
2012-10-17 00:00:00 390.2000000 401.8000000 389.4000000 398.8000000 2690710
2012-10-18 00:00:00 400.0000000 405.3000000 399.1000000 399.7000000 1446170
2012-10-19 00:00:00 399.0000000 399.0000000 390.4000000 392.2000000 1611060
2012-10-22 00:00:00 388.6000000 396.0000000 388.5000000 394.2000000 908310
2012-10-23 00:00:00 394.2000000 394.5000000 385.0000000 386.8000000 1142140
2012-10-24 00:00:00 389.6000000 392.0000000 380.6000000 386.4000000 1259680
2012-10-25 00:00:00 387.3000000 392.0000000 385.0000000 386.5000000 876110
2012-10-26 00:00:00 383.6000000 387.7000000 380.6000000 383.6000000 1096110
2012-10-29 00:00:00 384.3000000 385.8000000 381.7000000 383.9000000 376460
2012-10-30 00:00:00 383.9000000 391.1000000 380.0000000 381.1000000 957670
2012-10-31 00:00:00 382.8000000 390.2000000 381.3000000 383.9000000 1678500
2012-11-01 00:00:00 382.9000000 384.3000000 371.9000000 380.8000000 1674740
2012-11-02 00:00:00 382.0000000 385.9000000 380.5000000 385.0000000 1129840
2012-11-06 00:00:00 385.5000000 392.0000000 383.4000000 391.8000000 1150610
2012-11-07 00:00:00 392.6000000 395.5000000 383.2000000 384.0000000 2026500
2012-11-08 00:00:00 379.9000000 384.5000000 371.1000000 374.1000000 1434140
2012-11-09 00:00:00 374.1000000 377.6000000 363.0000000 366.8000000 1660070
2012-11-12 00:00:00 370.0000000 372.5000000 363.7000000 366.0000000 1198760
2012-11-13 00:00:00 363.4000000 363.5000000 352.1000000 356.5000000 2036180
2012-11-14 00:00:00 358.5000000 359.9000000 348.3000000 350.6000000 1572910
2012-11-15 00:00:00 349.1000000 359.7000000 348.5000000 355.5000000 1383300
2012-11-16 00:00:00 354.0000000 357.2000000 350.3000000 352.2000000 926140
2012-11-19 00:00:00 355.5000000 364.5000000 355.5000000 363.0000000 1243430
2012-11-20 00:00:00 364.5000000 366.0000000 360.6000000 363.0000000 871850
2012-11-21 00:00:00 360.6000000 366.4000000 358.3000000 364.5000000 903570
2012-11-22 00:00:00 365.0000000 367.8000000 361.2000000 362.1000000 838950
2012-11-23 00:00:00 363.1000000 364.9000000 357.7000000 364.8000000 924560
2012-11-26 00:00:00 365.3000000 366.3000000 359.2000000 360.0000000 817850
2012-11-27 00:00:00 362.3000000 363.0000000 354.7000000 357.1000000 1061240
2012-11-28 00:00:00 354.0000000 355.5000000 348.6000000 348.8000000 1101020
2012-11-29 00:00:00 353.0000000 354.8000000 349.7000000 351.9000000 970950
2012-11-30 00:00:00 351.9000000 357.8000000 351.0000000 352.0000000 1589810
2012-12-03 00:00:00 353.9000000 358.2000000 353.0000000 358.1000000 737600
2012-12-04 00:00:00 357.5000000 360.0000000 350.3000000 352.9000000 1243520
2012-12-05 00:00:00 355.1000000 361.9000000 355.1000000 359.0000000 1290840
2012-12-06 00:00:00 358.8000000 361.0000000 352.1000000 353.5000000 1269070
2012-12-07 00:00:00 354.9000000 355.9000000 351.7000000 354.9000000 794510
2012-12-10 00:00:00 355.8000000 358.4000000 353.1000000 355.4000000 1020060
2012-12-11 00:00:00 355.0000000 358.0000000 355.0000000 356.5000000 901350
2012-12-12 00:00:00 357.9000000 363.2000000 355.3000000 356.1000000 2270690
2012-12-13 00:00:00 355.9000000 357.3000000 351.2000000 351.7000000 1580810
2012-12-14 00:00:00 352.1000000 356.5000000 351.0000000 353.6000000 1192000
2012-12-17 00:00:00 354.5000000 355.5000000 352.3000000 354.8000000 922870
2012-12-18 00:00:00 356.4000000 361.8000000 356.4000000 361.0000000 1881660
2012-12-19 00:00:00 362.1000000 376.8000000 361.7000000 375.1000000 3956770
2012-12-20 00:00:00 373.0000000 379.7000000 371.5000000 378.3000000 2093280
2012-12-21 00:00:00 374.0000000 386.5000000 371.3000000 384.0000000 2658920
2012-12-24 00:00:00 384.0000000 387.6000000 376.5000000 376.6000000 985810
2012-12-25 00:00:00 378.0000000 381.7000000 375.0000000 378.0000000 581040
2012-12-26 00:00:00 378.6000000 382.5000000 376.7000000 381.0000000 426940
2012-12-27 00:00:00 380.5000000 381.8000000 375.2000000 377.7000000 742670
2012-12-28 00:00:00 378.1000000 378.8000000 368.8000000 369.1000000 1301990
2013-01-08 00:00:00 386.2000000 393.0000000 385.0000000 389.9000000 2075260
2013-01-09 00:00:00 389.8000000 392.5000000 386.0000000 389.7000000 966110
2013-01-10 00:00:00 390.3000000 391.7000000 387.2000000 388.0000000 644200
2013-01-11 00:00:00 388.3000000 392.0000000 383.6000000 392.0000000 1151680
2013-01-14 00:00:00 392.5000000 398.3000000 392.5000000 397.9000000 1301370
2013-01-15 00:00:00 396.8000000 399.1000000 391.3000000 392.4000000 1370200
2013-01-16 00:00:00 393.0000000 393.8000000 388.1000000 389.3000000 970450
2013-01-17 00:00:00 388.3000000 396.4000000 388.3000000 394.2000000 882820
2013-01-18 00:00:00 396.2000000 398.3000000 395.0000000 396.2000000 1000170
2013-01-21 00:00:00 396.2000000 397.5000000 393.0000000 394.8000000 423570
2013-01-22 00:00:00 395.0000000 396.6000000 388.8000000 391.0000000 884350
2013-01-23 00:00:00 392.2000000 394.0000000 389.8000000 391.2000000 668640
2013-01-24 00:00:00 389.9000000 390.0000000 384.1000000 386.5000000 1067520
2013-01-25 00:00:00 386.2000000 389.6000000 381.5000000 387.9000000 1161950
2013-01-28 00:00:00 389.4000000 391.9000000 387.5000000 390.0000000 1299050
2013-01-29 00:00:00 390.0000000 390.4000000 376.0000000 377.0000000 2901950
2013-01-30 00:00:00 378.3000000 382.0000000 368.7000000 372.1000000 2487550
2013-01-31 00:00:00 372.3000000 377.4000000 370.7000000 377.2000000 1827170
2013-02-01 00:00:00 377.5000000 379.5000000 373.5000000 373.9000000 912530
2013-02-04 00:00:00 375.1000000 375.6000000 365.0000000 366.2000000 1240270
2013-02-05 00:00:00 364.1000000 367.5000000 361.4000000 367.0000000 1067120
2013-02-06 00:00:00 368.7000000 371.0000000 362.6000000 365.0000000 1406370
2013-02-07 00:00:00 366.0000000 367.3000000 361.1000000 365.7000000 770950
2013-02-08 00:00:00 367.0000000 368.4000000 360.2000000 364.5000000 961200
2013-02-11 00:00:00 365.9000000 366.1000000 354.5000000 355.2000000 2488960
2013-02-12 00:00:00 355.0000000 359.4000000 352.2000000 355.1000000 1124540
2013-02-13 00:00:00 358.1000000 367.0000000 352.7000000 364.2000000 1676290
2013-02-14 00:00:00 364.6000000 368.0000000 362.1000000 365.7000000 1862160
2013-02-15 00:00:00 366.0000000 373.5000000 363.3000000 368.6000000 1635850
2013-02-18 00:00:00 369.6000000 370.5000000 362.0000000 364.6000000 560180
2013-02-19 00:00:00 364.7000000 366.9000000 362.4000000 363.6000000 718770
2013-02-20 00:00:00 365.0000000 365.6000000 360.1000000 360.5000000 786660
2013-02-21 00:00:00 357.0000000 357.8000000 351.7000000 351.9000000 1783470
2013-02-22 00:00:00 352.9000000 354.5000000 350.2000000 352.4000000 980840
2013-02-25 00:00:00 353.5000000 354.8000000 350.6000000 353.5000000 487680
2013-02-26 00:00:00 350.0000000 352.9000000 347.1000000 349.7000000 1059740
2013-02-27 00:00:00 350.6000000 351.5000000 345.5000000 347.2000000 1004540
2013-02-28 00:00:00 349.9000000 352.0000000 340.0000000 341.1000000 2285750
2013-03-01 00:00:00 341.1000000 342.0000000 334.4000000 337.4000000 1125740
2013-03-04 00:00:00 335.1000000 338.0000000 330.0000000 330.2000000 1162150
2013-03-05 00:00:00 331.6000000 337.0000000 331.2000000 335.0000000 1079140
2013-03-06 00:00:00 336.7000000 344.5000000 335.8000000 343.3000000 1449230
2013-03-07 00:00:00 344.5000000 344.5000000 335.4000000 336.9000000 743050
2013-03-11 00:00:00 338.3000000 341.9000000 336.5000000 336.9000000 686990
2013-03-12 00:00:00 337.2000000 337.3000000 332.1000000 333.5000000 659220
2013-03-13 00:00:00 332.0000000 335.9000000 326.1000000 327.2000000 1520800
2013-03-14 00:00:00 326.8000000 327.6000000 316.7000000 323.3000000 2093520
2013-03-15 00:00:00 324.9000000 326.9000000 317.7000000 318.3000000 1760490
2013-03-18 00:00:00 314.4000000 314.9000000 306.0000000 309.8000000 1816570
2013-03-19 00:00:00 311.2000000 314.9000000 301.8000000 302.0000000 1483260
2013-03-20 00:00:00 301.9000000 304.9000000 296.5000000 299.9000000 2121820
2013-03-21 00:00:00 301.0000000 306.9000000 298.7000000 300.9000000 1912510
2013-03-22 00:00:00 300.9000000 304.0000000 295.2000000 302.0000000 1634540
2013-03-25 00:00:00 304.1000000 306.8000000 296.0000000 296.7000000 1348570
2013-03-26 00:00:00 297.5000000 297.5000000 276.5000000 281.1000000 3021590
2013-03-27 00:00:00 283.5000000 284.0000000 270.3000000 275.6000000 2500010
2013-03-28 00:00:00 273.5000000 282.3000000 271.0000000 277.6000000 2413020
2013-03-29 00:00:00 279.0000000 282.0000000 277.6000000 279.7000000 812610
2013-04-01 00:00:00 278.3000000 279.6000000 273.6000000 274.1000000 711510
2013-04-02 00:00:00 273.5000000 276.0000000 266.0000000 269.1000000 2090180
2013-04-03 00:00:00 269.5000000 269.5000000 255.6000000 257.8000000 2885780
2013-04-04 00:00:00 255.5000000 266.8000000 251.0000000 262.8000000 5474190
2013-04-05 00:00:00 262.0000000 268.0000000 259.3000000 262.4000000 2149860
2013-04-08 00:00:00 263.4000000 266.5000000 253.2000000 256.4000000 1705840
2013-04-09 00:00:00 259.1000000 266.0000000 257.1000000 262.2000000 3017250
2013-04-10 00:00:00 263.8000000 272.4000000 262.9000000 271.2000000 3383190
2013-04-11 00:00:00 272.9000000 275.7000000 256.0000000 260.5000000 3543900
2013-04-12 00:00:00 259.5000000 261.0000000 252.5000000 257.4000000 2279490
2013-04-15 00:00:00 254.8000000 254.8000000 237.5000000 243.2000000 3486460
2013-04-16 00:00:00 242.0000000 249.5000000 239.1000000 245.0000000 2923690
2013-04-17 00:00:00 246.4000000 248.0000000 233.0000000 237.8000000 2104430
2013-04-18 00:00:00 237.7000000 247.4000000 236.2000000 238.0000000 2777360
2013-04-19 00:00:00 240.3000000 246.2000000 238.7000000 243.6000000 1937980
2013-04-22 00:00:00 246.0000000 248.9000000 238.0000000 241.6000000 1768830
2013-04-23 00:00:00 240.5000000 245.9000000 236.9000000 245.0000000 1856580
2013-04-24 00:00:00 246.9000000 260.6000000 246.0000000 260.4000000 2663810
2013-04-25 00:00:00 261.4000000 269.0000000 259.1000000 262.9000000 2716640
2013-04-26 00:00:00 262.2000000 265.1000000 255.0000000 259.0000000 1201580
2013-04-29 00:00:00 256.1000000 261.4000000 255.0000000 257.8000000 1468350
2013-04-30 00:00:00 258.6000000 263.0000000 255.1000000 262.0000000 1626520
2013-05-02 00:00:00 261.0000000 273.5000000 260.7000000 267.5000000 973930
2013-05-03 00:00:00 270.9000000 278.5000000 270.9000000 277.5000000 1258280
2013-05-06 00:00:00 278.9000000 284.6000000 276.0000000 282.6000000 1681500
2013-05-07 00:00:00 282.4000000 283.0000000 273.5000000 279.9000000 1569480
2013-05-08 00:00:00 279.9000000 283.7000000 274.9000000 282.9000000 1133970
2013-05-10 00:00:00 283.5000000 290.0000000 278.3000000 282.8000000 1131410
2013-05-13 00:00:00 281.2000000 281.4000000 273.5000000 275.1000000 1360840
2013-05-14 00:00:00 274.9000000 282.5000000 266.0000000 266.6000000 2180400
2013-05-15 00:00:00 267.4000000 268.7000000 255.6000000 260.0000000 1971770
2013-05-16 00:00:00 262.4000000 264.4000000 252.8000000 255.9000000 1846630
2013-05-17 00:00:00 256.0000000 269.0000000 254.5000000 268.7000000 1755220
2013-05-20 00:00:00 270.0000000 271.8000000 263.6000000 266.4000000 1217530
2013-05-21 00:00:00 266.0000000 275.2000000 262.2000000 274.7000000 1521610
2013-05-22 00:00:00 275.5000000 281.4000000 274.0000000 280.0000000 1582140
2013-05-23 00:00:00 275.9000000 275.9000000 265.6000000 265.7000000 2150680
2013-05-24 00:00:00 266.8000000 269.0000000 257.3000000 260.0000000 1437850
2013-05-27 00:00:00 261.5000000 262.7000000 257.5000000 258.3000000 673330
2013-05-28 00:00:00 259.5000000 269.5000000 259.5000000 267.8000000 2865490
2013-05-29 00:00:00 267.1000000 267.9000000 259.0000000 259.5000000 1611130
2013-05-30 00:00:00 260.0000000 263.5000000 254.1000000 257.7000000 2004140
2013-05-31 00:00:00 258.7000000 264.6000000 254.1000000 263.7000000 2604850
2013-06-03 00:00:00 256.5000000 263.0000000 251.5000000 252.5000000 2844610
2013-06-04 00:00:00 255.0000000 260.0000000 252.3000000 256.4000000 1868950
2013-06-05 00:00:00 256.4000000 256.6000000 245.2000000 246.6000000 2291650
2013-06-06 00:00:00 244.8000000 246.2000000 233.7000000 234.1000000 2332320
2013-06-07 00:00:00 237.4000000 240.0000000 234.2000000 237.3000000 2224240
2013-06-10 00:00:00 239.1000000 242.2000000 222.6000000 224.8000000 3130480
2013-06-11 00:00:00 223.8000000 225.8000000 213.7000000 216.7000000 2619140
2013-06-13 00:00:00 211.7000000 216.9000000 207.6000000 216.1000000 2012770
2013-06-14 00:00:00 218.2000000 224.6000000 216.5000000 220.6000000 2033110
2013-06-17 00:00:00 220.4000000 228.4000000 220.3000000 227.1000000 2099930
2013-06-18 00:00:00 226.6000000 229.6000000 223.7000000 224.4000000 1494420
2013-06-19 00:00:00 225.0000000 227.6000000 222.3000000 226.2000000 1398420
2013-06-20 00:00:00 222.0000000 222.0000000 217.0000000 218.3000000 1324000
2013-06-21 00:00:00 215.6000000 222.3000000 212.1000000 214.5000000 1573180
2013-06-24 00:00:00 211.8000000 215.0000000 208.5000000 209.1000000 1804860
2013-06-25 00:00:00 209.8000000 216.9000000 209.7000000 210.5000000 1920790
2013-06-26 00:00:00 211.0000000 215.0000000 208.7000000 210.0000000 2088030
2013-06-27 00:00:00 211.0000000 212.4000000 204.3000000 205.2000000 2068760
2013-06-28 00:00:00 206.1000000 210.0000000 203.2000000 209.8000000 2032260
2013-07-01 00:00:00 210.4000000 217.7000000 208.2000000 216.0000000 2021050
2013-07-02 00:00:00 216.4000000 222.8000000 215.9000000 222.6000000 2226960
2013-07-03 00:00:00 220.7000000 224.5000000 217.2000000 219.1000000 1809780
2013-07-04 00:00:00 221.3000000 229.0000000 220.4000000 229.0000000 2059560
2013-07-05 00:00:00 229.1000000 231.4000000 225.8000000 225.9000000 1679110
2013-07-08 00:00:00 226.4000000 229.4000000 224.3000000 228.3000000 983140
2013-07-09 00:00:00 228.6000000 233.9000000 228.6000000 231.4000000 1566470
2013-07-10 00:00:00 231.6000000 232.8000000 225.9000000 226.5000000 1048230
2013-07-11 00:00:00 229.8000000 235.3000000 229.1000000 233.8000000 1792240
2013-07-12 00:00:00 234.5000000 237.8000000 233.0000000 235.1000000 1374590
2013-07-15 00:00:00 235.5000000 239.0000000 233.5000000 235.2000000 1204170
2013-07-16 00:00:00 234.7000000 238.3000000 234.2000000 235.9000000 1243690
2013-07-17 00:00:00 236.0000000 242.2000000 235.9000000 241.8000000 1756960
2013-07-18 00:00:00 241.9000000 243.9000000 235.0000000 238.3000000 1235790
2013-07-19 00:00:00 238.5000000 249.2000000 237.3000000 247.9000000 2117320
2013-07-22 00:00:00 249.4000000 251.0000000 245.8000000 249.1000000 1294610
2013-07-23 00:00:00 250.9000000 259.4000000 250.9000000 257.0000000 2553880
2013-07-24 00:00:00 257.0000000 259.7000000 252.0000000 253.5000000 2273270
2013-07-25 00:00:00 252.4000000 254.3000000 245.5000000 246.9000000 2206140
2013-07-26 00:00:00 248.6000000 249.7000000 246.1000000 249.3000000 876130
2013-07-29 00:00:00 248.3000000 254.3000000 247.5000000 253.1000000 1096230
2013-07-30 00:00:00 254.0000000 258.8000000 252.2000000 254.5000000 1199390
2013-07-31 00:00:00 254.5000000 256.3000000 246.7000000 247.0000000 1354660
2013-08-01 00:00:00 250.5000000 254.9000000 248.3000000 253.0000000 1370910
2013-08-02 00:00:00 254.6000000 264.7000000 252.1000000 261.0000000 2461890
2013-08-05 00:00:00 261.8000000 270.7000000 260.8000000 266.9000000 1962460
2013-08-06 00:00:00 265.3000000 266.8000000 256.1000000 256.5000000 1898250
2013-08-07 00:00:00 255.8000000 257.4000000 247.3000000 254.3000000 1869920
2013-08-08 00:00:00 256.2000000 257.4000000 249.0000000 255.7000000 2295750
2013-08-09 00:00:00 257.5000000 274.0000000 257.5000000 272.5000000 3235340
2013-08-12 00:00:00 273.0000000 277.2000000 271.0000000 274.2000000 2190900
2013-08-13 00:00:00 272.2000000 281.3000000 269.3000000 278.0000000 2835310
2013-08-14 00:00:00 277.5000000 282.5000000 275.4000000 281.6000000 1568380
2013-08-15 00:00:00 280.0000000 282.1000000 272.5000000 273.5000000 1589140
2013-08-16 00:00:00 273.5000000 276.7000000 270.0000000 273.1000000 1384790
2013-08-19 00:00:00 273.9000000 278.0000000 270.2000000 273.3000000 1356770
2013-08-20 00:00:00 271.9000000 272.4000000 266.7000000 271.1000000 1596780
2013-08-21 00:00:00 271.5000000 274.0000000 269.0000000 273.2000000 1483880
2013-08-22 00:00:00 271.2000000 281.6000000 270.6000000 281.0000000 1940180
2013-08-23 00:00:00 284.0000000 284.9000000 279.0000000 280.6000000 1412020
2013-08-26 00:00:00 282.5000000 283.8000000 276.7000000 279.0000000 845780
2013-08-27 00:00:00 276.6000000 278.3000000 273.1000000 275.3000000 1162610
2013-08-28 00:00:00 274.2000000 275.3000000 269.1000000 270.4000000 1369330
2013-08-29 00:00:00 272.0000000 277.4000000 272.0000000 275.6000000 1086240
2013-08-30 00:00:00 276.0000000 276.7000000 272.5000000 275.9000000 1110920
2013-09-02 00:00:00 279.2000000 279.8000000 276.5000000 277.3000000 798220
2013-09-03 00:00:00 278.4000000 280.5000000 274.4000000 276.7000000 936110
2013-09-04 00:00:00 276.2000000 279.5000000 273.4000000 278.9000000 922900
2013-09-05 00:00:00 279.3000000 287.7000000 277.8000000 287.7000000 1628020
2013-09-06 00:00:00 286.3000000 298.4000000 286.0000000 288.8000000 1870360
2013-09-09 00:00:00 291.3000000 296.5000000 290.6000000 293.0000000 1235950
2013-09-10 00:00:00 294.9000000 300.5000000 294.8000000 299.0000000 1906470
2013-09-11 00:00:00 298.3000000 299.5000000 292.2000000 292.2000000 1228460
2013-09-12 00:00:00 294.0000000 294.8000000 288.6000000 291.1000000 1234020
2013-09-13 00:00:00 289.0000000 292.7000000 287.6000000 291.8000000 942780
2013-09-16 00:00:00 296.4000000 298.9000000 295.1000000 298.3000000 1572880
2013-09-17 00:00:00 296.5000000 298.5000000 293.4000000 298.5000000 777600
2013-09-18 00:00:00 298.5000000 301.9000000 295.6000000 295.7000000 1162830
2013-09-19 00:00:00 301.8000000 306.0000000 301.8000000 304.7000000 1971490
2013-09-20 00:00:00 303.9000000 304.4000000 299.1000000 299.6000000 1103250
2013-09-23 00:00:00 299.0000000 300.5000000 292.6000000 293.3000000 1362290
2013-09-24 00:00:00 291.9000000 298.3000000 290.0000000 290.0000000 1590550
2013-09-25 00:00:00 290.6000000 295.0000000 289.0000000 293.1000000 1426330
2013-09-26 00:00:00 293.7000000 297.3000000 292.2000000 295.0000000 1348270
2013-09-27 00:00:00 295.5000000 295.5000000 285.1000000 286.2000000 2035210
2013-09-30 00:00:00 283.6000000 284.9000000 278.0000000 282.9000000 1525300
2013-10-01 00:00:00 282.9000000 284.9000000 279.7000000 283.4000000 1192580
2013-10-02 00:00:00 282.9000000 283.8000000 278.3000000 280.2000000 1300740
2013-10-03 00:00:00 281.7000000 282.4000000 275.5000000 276.3000000 1187060
2013-10-04 00:00:00 275.6000000 281.2000000 273.5000000 281.1000000 1345120
2013-10-07 00:00:00 279.6000000 280.8000000 276.0000000 280.2000000 854420
2013-10-08 00:00:00 280.8000000 284.0000000 280.2000000 283.8000000 1204860
2013-10-09 00:00:00 282.2000000 287.5000000 280.7000000 282.5000000 1169170
2013-10-10 00:00:00 283.3000000 288.7000000 283.3000000 287.0000000 1274690
2013-10-11 00:00:00 288.2000000 289.9000000 285.1000000 286.5000000 1035220
2013-10-14 00:00:00 285.0000000 286.8000000 283.0000000 285.8000000 785620
2013-10-15 00:00:00 287.6000000 293.9000000 287.3000000 293.9000000 1825950
2013-10-16 00:00:00 293.0000000 299.6000000 291.6000000 298.9000000 1512530
2013-10-17 00:00:00 299.9000000 301.9000000 290.7000000 292.8000000 2086400
2013-10-18 00:00:00 294.7000000 296.4000000 291.2000000 293.5000000 1259550
2013-10-21 00:00:00 295.5000000 301.0000000 289.1000000 291.2000000 1259910
2013-10-22 00:00:00 291.2000000 292.9000000 288.1000000 291.9000000 929900
2013-10-23 00:00:00 290.1000000 290.4000000 284.3000000 286.3000000 1474270
2013-10-24 00:00:00 287.0000000 287.5000000 281.9000000 283.0000000 1187760
2013-10-25 00:00:00 281.9000000 284.3000000 280.5000000 281.9000000 993260
2013-10-28 00:00:00 284.0000000 287.0000000 279.1000000 282.5000000 1260940
2013-10-29 00:00:00 282.4000000 287.1000000 281.1000000 285.0000000 889230
2013-10-30 00:00:00 285.6000000 286.0000000 281.1000000 283.0000000 934240
2013-10-31 00:00:00 280.7000000 282.2000000 278.1000000 280.5000000 742970
2013-11-01 00:00:00 280.5000000 283.2000000 280.0000000 281.5000000 651290
2013-11-05 00:00:00 283.3000000 285.4000000 282.5000000 284.1000000 953110
2013-11-06 00:00:00 284.9000000 286.2000000 281.7000000 282.7000000 899840
2013-11-07 00:00:00 282.5000000 293.8000000 281.2000000 292.5000000 2503500
2013-11-08 00:00:00 289.6000000 291.4000000 283.4000000 286.1000000 1799660
2013-11-11 00:00:00 287.5000000 289.1000000 284.7000000 284.8000000 761590
2013-11-12 00:00:00 285.7000000 289.0000000 284.1000000 286.6000000 876700
2013-11-13 00:00:00 284.5000000 284.5000000 262.3000000 268.0000000 2126460
2013-11-14 00:00:00 273.5000000 281.9000000 273.2000000 278.1000000 2706760
2013-11-15 00:00:00 280.5000000 282.7000000 278.1000000 280.4000000 1157740
2013-11-18 00:00:00 281.3000000 292.8000000 280.7000000 292.5000000 2515360
2013-11-19 00:00:00 292.4000000 299.8000000 291.9000000 299.0000000 2985080
2013-11-20 00:00:00 299.0000000 310.0000000 297.5000000 308.8000000 3904730
2013-11-21 00:00:00 305.9000000 307.6000000 303.5000000 304.1000000 2140690
2013-11-22 00:00:00 305.9000000 306.7000000 299.2000000 304.0000000 1583940
2013-11-25 00:00:00 305.6000000 311.7000000 303.7000000 303.8000000 1564660
2013-11-26 00:00:00 304.5000000 306.2000000 298.6000000 299.9000000 1728960
2013-11-27 00:00:00 300.8000000 303.0000000 294.6000000 296.8000000 2036380
2013-11-28 00:00:00 298.8000000 301.4000000 297.3000000 300.6000000 846880
2013-11-29 00:00:00 300.6000000 302.8000000 296.7000000 301.9000000 1313240
2013-12-02 00:00:00 300.4000000 305.6000000 300.2000000 303.7000000 1101510
2013-12-03 00:00:00 303.7000000 303.7000000 296.0000000 298.4000000 1784110
2013-12-04 00:00:00 298.5000000 299.8000000 294.7000000 295.5000000 1798510
2013-12-05 00:00:00 295.5000000 301.5000000 295.1000000 299.1000000 1426220
2013-12-06 00:00:00 299.1000000 302.8000000 296.9000000 301.7000000 1265900
2013-12-09 00:00:00 303.2000000 304.6000000 300.5000000 302.1000000 981230
2013-12-10 00:00:00 301.9000000 303.0000000 297.8000000 299.6000000 1059780
2013-12-11 00:00:00 298.7000000 301.0000000 297.0000000 299.2000000 667970
2013-12-12 00:00:00 297.5000000 299.0000000 295.7000000 297.6000000 1126770
2013-12-13 00:00:00 298.0000000 299.0000000 295.9000000 297.0000000 833710
2013-12-16 00:00:00 296.1000000 299.9000000 295.2000000 299.1000000 807230
2013-12-17 00:00:00 299.1000000 302.9000000 299.0000000 301.5000000 900480
2013-12-18 00:00:00 301.7000000 305.0000000 301.3000000 304.5000000 990270
2013-12-19 00:00:00 306.5000000 318.6000000 305.1000000 318.4000000 3026190
2013-12-20 00:00:00 318.6000000 321.0000000 313.6000000 315.0000000 2178090
2013-12-23 00:00:00 316.5000000 318.5000000 313.1000000 315.1000000 1078790
2013-12-24 00:00:00 315.2000000 316.6000000 313.0000000 314.9000000 795040
2013-12-25 00:00:00 315.8000000 316.0000000 313.6000000 314.1000000 308650
2013-12-26 00:00:00 314.3000000 316.7000000 313.3000000 315.0000000 300930
2013-12-27 00:00:00 315.4000000 316.0000000 313.7000000 315.0000000 475490
2013-12-30 00:00:00 314.8000000 320.8000000 314.2000000 319.5000000 868680
2014-01-06 00:00:00 315.8000000 317.2000000 307.9000000 308.0000000 1212420
2014-01-08 00:00:00 308.6000000 310.2000000 302.1000000 302.4000000 1044830
2014-01-09 00:00:00 302.4000000 307.5000000 301.4000000 307.0000000 1070770
2014-01-10 00:00:00 305.7000000 306.9000000 302.6000000 305.9000000 1101670
2014-01-13 00:00:00 306.2000000 311.8000000 305.2000000 310.9000000 1447910
2014-01-14 00:00:00 307.8000000 312.2000000 304.8000000 311.1000000 1174050
2014-01-15 00:00:00 312.5000000 313.9000000 308.2000000 309.5000000 1211660
2014-01-16 00:00:00 310.2000000 312.0000000 306.0000000 306.3000000 886760
2014-01-17 00:00:00 305.4000000 308.5000000 303.5000000 306.1000000 1022300
2014-01-20 00:00:00 305.2000000 307.2000000 302.5000000 305.5000000 836460
2014-01-21 00:00:00 307.1000000 311.6000000 307.1000000 310.7000000 1118040
2014-01-22 00:00:00 311.2000000 311.6000000 306.0000000 306.9000000 1026270
2014-01-23 00:00:00 306.0000000 312.9000000 305.2000000 307.3000000 1311470
2014-01-24 00:00:00 305.7000000 308.0000000 302.0000000 302.8000000 1490800
2014-01-27 00:00:00 298.2000000 303.4000000 292.4000000 297.2000000 2141470
2014-01-28 00:00:00 297.2000000 300.5000000 292.2000000 297.5000000 1639530
2014-01-29 00:00:00 299.0000000 302.9000000 286.5000000 286.6000000 2401780
2014-01-30 00:00:00 287.3000000 291.0000000 280.4000000 288.7000000 3133660
2014-01-31 00:00:00 289.0000000 290.2000000 282.5000000 283.5000000 1649690
2014-02-03 00:00:00 285.4000000 286.7000000 279.7000000 280.1000000 1076490
2014-02-04 00:00:00 277.6000000 278.0000000 270.5000000 277.2000000 2011520
2014-02-05 00:00:00 278.1000000 290.4000000 275.3000000 289.2000000 3454050
2014-02-06 00:00:00 289.9000000 292.4000000 287.1000000 292.0000000 2117460
2014-02-07 00:00:00 293.1000000 299.0000000 293.1000000 295.7000000 2108280
2014-02-10 00:00:00 297.0000000 298.1000000 292.5000000 292.8000000 919460
2014-02-11 00:00:00 293.2000000 295.4000000 290.5000000 290.8000000 852970
2014-02-12 00:00:00 293.7000000 294.5000000 290.5000000 293.7000000 896510
2014-02-13 00:00:00 293.0000000 293.5000000 288.5000000 289.0000000 1197190
2014-02-14 00:00:00 290.8000000 297.3000000 290.6000000 296.8000000 1788720
2014-02-17 00:00:00 298.1000000 301.7000000 298.0000000 301.1000000 1164630
2014-02-18 00:00:00 301.7000000 304.7000000 297.3000000 298.8000000 1179010
2014-02-19 00:00:00 298.0000000 298.2000000 289.6000000 291.9000000 1660660
2014-02-20 00:00:00 289.1000000 293.2000000 287.0000000 293.2000000 1265000
2014-02-21 00:00:00 294.9000000 296.0000000 291.4000000 294.9000000 1084670
2014-02-24 00:00:00 296.4000000 298.0000000 294.0000000 297.5000000 823090
2014-02-25 00:00:00 298.3000000 299.5000000 292.0000000 295.2000000 1008180
2014-02-26 00:00:00 295.3000000 296.0000000 292.5000000 295.1000000 838230
2014-02-27 00:00:00 295.0000000 302.7000000 284.5000000 291.4000000 2915270
2014-02-28 00:00:00 291.5000000 297.7000000 285.6000000 297.7000000 2163100
2014-03-03 00:00:00 287.5000000 289.0000000 265.4000000 271.7000000 3635100
2014-03-04 00:00:00 272.4000000 283.0000000 272.2000000 279.0000000 2263780
2014-03-05 00:00:00 280.5000000 282.9000000 276.3000000 282.0000000 1804430
2014-03-06 00:00:00 283.0000000 288.5000000 273.4000000 282.5000000 2328270
2014-03-07 00:00:00 282.9000000 288.2000000 277.2000000 280.6000000 1393240
2014-03-11 00:00:00 274.7000000 276.6000000 266.5000000 267.6000000 2642630
2014-03-12 00:00:00 265.1000000 265.1000000 251.2000000 254.6000000 2334840
2014-03-13 00:00:00 254.8000000 257.5000000 239.5000000 240.1000000 1744200
2014-03-14 00:00:00 232.2000000 232.2000000 210.4000000 228.2000000 3740840
2014-03-17 00:00:00 229.3000000 242.0000000 228.6000000 240.7000000 3885930
2014-03-18 00:00:00 243.8000000 259.8000000 239.2000000 255.8000000 2948760
2014-03-19 00:00:00 256.7000000 264.0000000 252.3000000 259.0000000 2789630
2014-03-20 00:00:00 255.0000000 258.4000000 251.3000000 253.0000000 1570420
2014-03-21 00:00:00 245.7000000 253.3000000 241.4000000 251.4000000 2309640
2014-03-24 00:00:00 250.7000000 260.5000000 244.0000000 244.9000000 2471960
2014-03-25 00:00:00 247.2000000 255.7000000 242.1000000 252.0000000 2196610
2014-03-26 00:00:00 254.5000000 263.9000000 254.2000000 256.0000000 2874190
2014-03-27 00:00:00 255.5000000 259.6000000 251.5000000 254.7000000 1955500
2014-03-28 00:00:00 255.6000000 262.4000000 255.3000000 261.8000000 1539980
2014-03-31 00:00:00 261.8000000 267.6000000 260.3000000 266.5000000 1964250
2014-04-01 00:00:00 268.2000000 269.1000000 262.5000000 265.4000000 1689160
2014-04-02 00:00:00 265.8000000 266.6000000 257.0000000 262.1000000 1709190
2014-04-03 00:00:00 262.6000000 263.4000000 255.0000000 255.6000000 1385400
2014-04-04 00:00:00 256.0000000 267.5000000 252.2000000 266.3000000 2190190
2014-04-07 00:00:00 262.0000000 266.1000000 257.5000000 263.7000000 2779920
2014-04-08 00:00:00 262.6000000 268.8000000 260.9000000 267.3000000 1178540
2014-04-09 00:00:00 266.7000000 277.7000000 266.6000000 277.0000000 2049270
2014-04-10 00:00:00 278.4000000 287.5000000 277.0000000 286.6000000 2073500
2014-04-11 00:00:00 282.9000000 287.9000000 278.0000000 280.2000000 1402420
2014-04-14 00:00:00 277.1000000 279.3000000 268.1000000 269.7000000 2186400
2014-04-15 00:00:00 267.7000000 271.7000000 252.5000000 255.0000000 2746790
2014-04-16 00:00:00 256.3000000 264.0000000 252.0000000 262.5000000 2217060
2014-04-17 00:00:00 264.3000000 267.8000000 256.5000000 260.3000000 1772010
2014-04-18 00:00:00 268.4000000 269.0000000 265.2000000 267.0000000 772470
2014-04-21 00:00:00 266.8000000 268.0000000 263.0000000 263.6000000 534610
2014-04-22 00:00:00 262.3000000 265.8000000 256.5000000 264.6000000 1390350
2014-04-23 00:00:00 264.8000000 267.8000000 261.0000000 264.4000000 1230470
2014-04-24 00:00:00 264.4000000 265.8000000 252.5000000 256.0000000 1794480
2014-04-25 00:00:00 255.0000000 255.0000000 244.3000000 245.6000000 1751520
2014-04-28 00:00:00 244.0000000 260.2000000 239.4000000 259.7000000 2075780
2014-04-29 00:00:00 260.5000000 265.8000000 252.8000000 253.2000000 2318600
2014-04-30 00:00:00 254.5000000 255.3000000 246.5000000 248.9000000 1394010
2014-05-02 00:00:00 242.1000000 247.3000000 242.0000000 246.2000000 959450
2014-05-05 00:00:00 244.5000000 249.9000000 244.2000000 246.3000000 793190
2014-05-06 00:00:00 248.0000000 255.4000000 246.6000000 254.1000000 1081940
2014-05-07 00:00:00 252.4000000 280.0000000 252.3000000 271.4000000 2222300
2014-05-08 00:00:00 271.8000000 281.5000000 268.1000000 279.0000000 2815970
2014-05-12 00:00:00 279.8000000 287.7000000 276.9000000 285.0000000 2372580
2014-05-13 00:00:00 286.6000000 300.9000000 285.0000000 298.1000000 2874840
2014-05-14 00:00:00 298.8000000 308.1000000 296.4000000 305.8000000 3176420
2014-05-15 00:00:00 305.5000000 307.3000000 297.8000000 299.0000000 2118070
2014-05-16 00:00:00 297.8000000 308.0000000 295.6000000 306.4000000 2617780
2014-05-19 00:00:00 307.1000000 313.7000000 305.4000000 311.1000000 3304980
2014-05-20 00:00:00 311.6000000 319.0000000 310.6000000 313.4000000 3364430
2014-05-21 00:00:00 313.0000000 315.8000000 307.8000000 311.5000000 1712980
2014-05-22 00:00:00 312.9000000 315.0000000 305.3000000 308.5000000 1639290
2014-05-23 00:00:00 308.6000000 313.0000000 305.0000000 310.5000000 1263280
2014-05-26 00:00:00 310.7000000 315.7000000 308.5000000 309.4000000 884590
2014-05-27 00:00:00 309.3000000 309.6000000 300.7000000 301.3000000 1770950
2014-05-28 00:00:00 302.7000000 306.0000000 297.4000000 300.9000000 1782300
2014-05-29 00:00:00 302.0000000 307.0000000 301.3000000 304.8000000 1024610
2014-05-30 00:00:00 305.7000000 306.8000000 294.5000000 294.5000000 1752250
2014-06-02 00:00:00 295.4000000 299.9000000 295.0000000 295.6000000 1663960
2014-06-03 00:00:00 293.9000000 296.5000000 286.1000000 291.6000000 2762660
2014-06-04 00:00:00 291.8000000 294.9000000 289.0000000 290.1000000 1703820
2014-06-05 00:00:00 291.1000000 292.0000000 285.9000000 286.4000000 1328590
2014-06-06 00:00:00 287.1000000 296.0000000 285.0000000 294.5000000 1348460
2014-06-09 00:00:00 297.0000000 305.0000000 295.0000000 296.5000000 1813300
2014-06-10 00:00:00 297.5000000 297.5000000 291.1000000 293.4000000 963070
2014-06-11 00:00:00 293.0000000 296.7000000 290.0000000 292.5000000 814250
2014-06-16 00:00:00 290.5000000 290.9000000 282.7000000 285.4000000 2376360
2014-06-17 00:00:00 286.0000000 291.2000000 284.6000000 286.5000000 1404200
2014-06-18 00:00:00 288.3000000 293.9000000 286.1000000 291.9000000 1498690
2014-06-19 00:00:00 295.2000000 298.0000000 291.3000000 294.0000000 1925800
2014-06-20 00:00:00 290.3000000 290.3000000 285.3000000 286.2000000 1554660
2014-06-23 00:00:00 287.0000000 290.0000000 284.1000000 285.1000000 834800
2014-06-24 00:00:00 286.0000000 293.3000000 286.0000000 291.8000000 1504930
2014-06-25 00:00:00 289.6000000 292.8000000 284.3000000 284.5000000 1270530
2014-06-26 00:00:00 285.5000000 286.2000000 278.3000000 280.1000000 1590560
2014-06-27 00:00:00 280.4000000 283.0000000 276.8000000 280.6000000 1077880
2014-06-30 00:00:00 281.1000000 282.9000000 276.2000000 279.0000000 852740
2014-07-01 00:00:00 279.2000000 279.5000000 277.1000000 278.7000000 950730
2014-07-02 00:00:00 279.3000000 287.3000000 279.3000000 285.7000000 1723140
2014-07-03 00:00:00 286.1000000 289.3000000 285.2000000 288.7000000 1438240
2014-07-04 00:00:00 289.0000000 290.9000000 282.7000000 283.4000000 1221820
2014-07-07 00:00:00 283.5000000 290.7000000 282.9000000 289.5000000 1047310
2014-07-08 00:00:00 290.5000000 295.5000000 289.6000000 293.0000000 2052490
2014-07-09 00:00:00 293.1000000 297.5000000 289.1000000 291.4000000 1977390
2014-07-10 00:00:00 293.0000000 294.1000000 285.2000000 287.8000000 2037890
2014-07-11 00:00:00 288.7000000 292.1000000 286.0000000 290.9000000 1895640
2014-07-14 00:00:00 291.2000000 294.6000000 289.4000000 293.5000000 1101660
2014-07-15 00:00:00 294.4000000 302.0000000 291.5000000 298.2000000 2256170
2014-07-16 00:00:00 298.5000000 305.0000000 297.6000000 304.5000000 1947310
2014-07-17 00:00:00 302.3000000 304.5000000 296.5000000 303.9000000 2092480
2014-07-18 00:00:00 299.0000000 303.2000000 296.5000000 302.0000000 2422280
2014-07-21 00:00:00 303.7000000 309.0000000 303.0000000 303.9000000 3202250
2014-07-22 00:00:00 305.8000000 313.4000000 305.1000000 311.7000000 3153620
2014-07-23 00:00:00 312.0000000 317.0000000 307.1000000 310.0000000 2555880
2014-07-24 00:00:00 308.4000000 312.3000000 306.2000000 310.5000000 1208050
2014-07-25 00:00:00 310.4000000 312.7000000 307.2000000 310.1000000 1217390
2014-07-28 00:00:00 308.8000000 309.5000000 304.6000000 307.9000000 1007640
2014-07-29 00:00:00 308.7000000 321.5000000 308.2000000 320.0000000 2568960
2014-07-30 00:00:00 316.6000000 333.8000000 316.1000000 331.3000000 3439330
2014-07-31 00:00:00 331.0000000 346.2000000 331.0000000 343.0000000 3894170
2014-08-01 00:00:00 343.1000000 347.9000000 337.4000000 344.9000000 2399730
2014-08-04 00:00:00 346.1000000 349.6000000 339.1000000 343.1000000 1381760
2014-08-05 00:00:00 344.3000000 344.8000000 331.3000000 333.1000000 2082270
2014-08-06 00:00:00 331.5000000 335.0000000 326.3000000 328.3000000 2250710
2014-08-07 00:00:00 327.0000000 333.8000000 325.5000000 330.7000000 2180770
2014-08-08 00:00:00 330.8000000 337.0000000 327.2000000 334.1000000 2237800
2014-08-11 00:00:00 342.2000000 343.9000000 333.0000000 337.5000000 2284210
2014-08-12 00:00:00 337.5000000 338.8000000 332.6000000 334.1000000 1177810
2014-08-13 00:00:00 333.8000000 341.7000000 333.3000000 338.5000000 1743790
2014-08-14 00:00:00 339.1000000 345.0000000 336.6000000 338.7000000 1592630
2014-08-15 00:00:00 340.0000000 344.8000000 337.5000000 340.0000000 1119630
2014-08-18 00:00:00 341.4000000 344.4000000 338.5000000 343.1000000 819260
2014-08-19 00:00:00 343.8000000 354.1000000 342.0000000 353.9000000 2129020
2014-08-20 00:00:00 353.9000000 362.6000000 350.2000000 362.6000000 1751510
2014-08-21 00:00:00 363.5000000 370.2000000 360.5000000 363.1000000 1992050
2014-08-22 00:00:00 363.1000000 364.8000000 355.4000000 360.5000000 1407750
2014-08-25 00:00:00 361.0000000 363.0000000 357.5000000 359.5000000 605060
2014-08-26 00:00:00 360.4000000 365.5000000 358.1000000 363.8000000 1151560
2014-08-27 00:00:00 365.3000000 367.2000000 358.7000000 359.4000000 1235790
2014-08-28 00:00:00 359.5000000 359.9000000 351.2000000 355.6000000 1942060
2014-08-29 00:00:00 357.2000000 359.5000000 352.2000000 359.5000000 1022000
2014-09-01 00:00:00 362.4000000 364.5000000 354.6000000 358.0000000 1349390
2014-09-02 00:00:00 358.3000000 360.0000000 355.3000000 357.1000000 698310
2014-09-03 00:00:00 357.4000000 371.8000000 357.3000000 371.7000000 1772530
2014-09-04 00:00:00 371.6000000 374.2000000 368.3000000 370.0000000 1001410
2014-09-05 00:00:00 367.1000000 373.8000000 364.8000000 369.0000000 1213770
2014-09-08 00:00:00 368.9000000 370.9000000 365.6000000 366.0000000 853220
2014-09-09 00:00:00 366.5000000 370.4000000 365.0000000 366.1000000 788640
2014-09-10 00:00:00 364.2000000 365.9000000 360.6000000 362.3000000 1146940
2014-09-11 00:00:00 364.6000000 367.6000000 361.6000000 362.2000000 1107740
2014-09-12 00:00:00 361.4000000 367.9000000 360.1000000 366.7000000 805320
2014-09-15 00:00:00 365.9000000 371.7000000 363.4000000 370.7000000 1331290
2014-09-16 00:00:00 369.1000000 380.6000000 369.0000000 378.3000000 1151870
2014-09-17 00:00:00 377.9000000 384.2000000 373.1000000 377.5000000 1232510
2014-09-18 00:00:00 377.5000000 384.8000000 376.0000000 382.0000000 1087830
2014-09-19 00:00:00 379.9000000 386.0000000 376.3000000 383.7000000 1298260
2014-09-22 00:00:00 380.7000000 385.6000000 378.0000000 378.0000000 966060
2014-09-23 00:00:00 379.6000000 382.5000000 376.4000000 380.7000000 920230
2014-09-24 00:00:00 381.2000000 384.8000000 379.6000000 379.6000000 831440
2014-09-25 00:00:00 380.1000000 383.5000000 379.5000000 379.9000000 590460
2014-09-26 00:00:00 379.2000000 390.7000000 377.3000000 390.7000000 2063880
2014-09-29 00:00:00 390.1000000 396.7000000 387.9000000 394.3000000 1755180
2014-09-30 00:00:00 396.0000000 397.0000000 388.4000000 393.5000000 1626870
2014-10-01 00:00:00 392.5000000 398.9500000 391.3500000 393.0000000 888220
2014-10-02 00:00:00 392.2000000 394.9000000 389.2000000 389.5500000 1190700
2014-10-03 00:00:00 391.0000000 394.0000000 380.6500000 380.6500000 1270460
2014-10-06 00:00:00 382.4000000 389.5500000 381.1000000 386.5000000 1150520
2014-10-07 00:00:00 387.2500000 389.4000000 382.5000000 384.9500000 1033850
2014-10-08 00:00:00 382.7000000 384.7500000 378.5000000 380.4000000 1247030
2014-10-09 00:00:00 386.9000000 388.0000000 381.0000000 382.5000000 685330
2014-10-10 00:00:00 382.5500000 400.0000000 382.4500000 400.0000000 4695140
2014-10-13 00:00:00 400.4000000 414.3000000 400.3000000 411.9000000 2856340
2014-10-14 00:00:00 412.2000000 416.5500000 409.0000000 409.0000000 1211540
2014-10-15 00:00:00 408.2000000 409.6000000 406.1000000 406.1000000 1118410
2014-10-16 00:00:00 406.9000000 412.9500000 404.3000000 408.5500000 1632410
2014-10-17 00:00:00 410.7000000 412.4500000 408.0500000 410.1500000 920370
2014-10-20 00:00:00 410.1500000 417.6000000 410.0000000 414.3000000 2717070
2014-10-21 00:00:00 415.0000000 430.3000000 413.3000000 428.9000000 2553150
2014-10-22 00:00:00 430.9000000 433.9000000 421.0000000 421.0000000 1673170
2014-10-23 00:00:00 420.5000000 424.5500000 418.0000000 422.0000000 1514810
2014-10-24 00:00:00 420.1000000 424.0000000 420.0000000 424.0000000 554620
2014-10-27 00:00:00 426.5000000 431.9000000 425.3000000 429.2500000 1269130
2014-10-28 00:00:00 429.5000000 435.0000000 427.4500000 434.8500000 1408140
2014-10-29 00:00:00 436.2500000 444.4500000 433.2000000 443.0000000 1492640
2014-10-30 00:00:00 441.4000000 449.4500000 441.0000000 445.3000000 2108630
2014-10-31 00:00:00 447.1500000 457.1000000 445.0000000 457.1000000 1927590
2014-11-03 00:00:00 455.1000000 502.6000000 455.1000000 473.8000000 1957590
2014-11-05 00:00:00 469.2000000 489.0000000 465.0000000 488.7000000 2045830
2014-11-06 00:00:00 489.0000000 506.4500000 489.0000000 502.5000000 2414010
2014-11-07 00:00:00 507.0000000 514.6000000 504.4500000 508.0500000 3156140
2014-11-10 00:00:00 512.0000000 514.0000000 496.1500000 506.8000000 2858060
2014-11-11 00:00:00 506.8000000 509.4000000 493.0000000 494.9500000 3522070
2014-11-12 00:00:00 495.0000000 499.0000000 481.6000000 487.2000000 2671500
2014-11-13 00:00:00 487.3000000 494.8500000 486.2000000 490.1000000 1513910
2014-11-14 00:00:00 490.8500000 503.1500000 489.3500000 496.0000000 1891710
2014-11-17 00:00:00 495.2000000 502.5000000 491.2500000 493.3000000 1362770
2014-11-18 00:00:00 494.0000000 500.5000000 492.2500000 499.2000000 1985680
2014-11-19 00:00:00 500.0000000 504.0000000 497.0500000 498.0000000 2316620
2014-11-20 00:00:00 498.8500000 503.6500000 498.0000000 501.0000000 1746860
2014-11-21 00:00:00 503.0000000 525.0000000 499.4000000 525.0000000 2688380
2014-11-24 00:00:00 480.0000000 482.0000000 447.2000000 450.4000000 3680300
2014-11-25 00:00:00 449.9500000 450.4500000 444.0000000 446.1500000 1466920
2014-11-26 00:00:00 443.9000000 447.3500000 441.2000000 446.8000000 1277080
2014-11-27 00:00:00 445.6000000 446.0000000 440.0000000 441.0000000 1332240
2014-11-28 00:00:00 439.9000000 454.8000000 431.6000000 454.7500000 2309040
2014-12-01 00:00:00 451.9000000 491.2000000 451.1500000 484.1500000 3465640
2014-12-02 00:00:00 484.1500000 489.8000000 476.8000000 486.6000000 1831450
2014-12-03 00:00:00 487.0500000 500.0000000 487.0500000 497.1000000 1793310
2014-12-04 00:00:00 498.0000000 502.4500000 478.8000000 488.1000000 2667740
2014-12-05 00:00:00 488.0000000 493.7500000 470.7000000 471.5000000 1213100
2014-12-08 00:00:00 472.0000000 485.0000000 456.9500000 467.0500000 1765520
2014-12-09 00:00:00 467.0000000 490.9500000 460.5500000 489.0000000 1563440
2014-12-10 00:00:00 490.0000000 504.5000000 488.1000000 504.5000000 1929020
2014-12-11 00:00:00 500.7000000 509.5000000 493.9500000 498.9000000 1558650
2014-12-12 00:00:00 498.0000000 524.4500000 489.1500000 511.0000000 2725930
2014-12-15 00:00:00 512.3500000 526.8500000 512.1000000 525.8500000 3007730
2014-12-16 00:00:00 517.9500000 568.0000000 485.8000000 530.5000000 3601280
2014-12-17 00:00:00 540.0000000 550.0000000 511.0000000 511.0000000 2305660
2014-12-18 00:00:00 512.2500000 543.5000000 491.9000000 505.1500000 3068670
2014-12-19 00:00:00 506.9000000 510.0000000 485.0000000 490.2000000 1016680
2014-12-22 00:00:00 496.8000000 502.2500000 485.1500000 491.3000000 1068860
2014-12-23 00:00:00 491.1000000 494.9500000 467.0000000 468.8000000 876790
2014-12-24 00:00:00 465.1000000 489.2500000 461.3000000 484.0000000 707970
2014-12-25 00:00:00 490.0000000 492.9000000 463.0500000 472.1500000 458860
2014-12-26 00:00:00 474.3000000 484.9500000 473.9000000 483.4500000 337770
2014-12-29 00:00:00 481.5000000 509.0000000 480.0000000 503.0000000 885450
2014-12-30 00:00:00 502.9500000 507.2000000 486.2500000 501.9000000 614410
2015-01-05 00:00:00 499.3000000 522.0000000 499.3000000 522.0000000 486770
2015-01-06 00:00:00 521.7500000 556.9000000 521.7500000 556.9000000 1138480
2015-01-08 00:00:00 557.0000000 565.9500000 542.7000000 542.7000000 1171650
2015-01-09 00:00:00 543.0000000 553.9500000 538.8000000 548.5500000 781590
2015-01-12 00:00:00 552.0000000 559.7000000 547.3000000 558.4500000 715510
2015-01-13 00:00:00 558.1000000 589.5000000 558.1000000 583.0000000 1435090
2015-01-14 00:00:00 585.0000000 598.8000000 577.7500000 595.0000000 1283670
2015-01-15 00:00:00 595.0000000 597.8500000 575.0000000 577.0000000 1315610
2015-01-16 00:00:00 578.0500000 589.0000000 571.2000000 587.9000000 691820
2015-01-19 00:00:00 588.5000000 604.6000000 578.1500000 589.0000000 1162670
2015-01-20 00:00:00 590.0000000 597.2500000 580.0000000 586.9000000 840930
2015-01-21 00:00:00 586.3000000 595.9500000 586.3000000 592.0000000 578970
2015-01-22 00:00:00 592.0000000 601.3500000 590.1000000 599.5000000 1113960
2015-01-23 00:00:00 601.0000000 611.0000000 578.3000000 587.0000000 1258890
2015-01-26 00:00:00 587.2000000 618.4000000 580.0000000 616.1500000 1408630
2015-01-27 00:00:00 614.4500000 642.9500000 612.1000000 632.5000000 2115160
2015-01-28 00:00:00 638.0000000 647.0500000 625.1500000 630.8500000 1054680
2015-01-29 00:00:00 630.9000000 656.4000000 628.0000000 634.2000000 1071880
2015-01-30 00:00:00 639.7000000 652.0000000 633.7500000 642.3500000 1104730
2015-02-02 00:00:00 640.0000000 650.9000000 630.6000000 645.9000000 877510
2015-02-03 00:00:00 646.0000000 649.9500000 626.0500000 632.0000000 1094350
2015-02-04 00:00:00 633.0000000 656.0000000 626.9500000 656.0000000 1303590
2015-02-05 00:00:00 656.5000000 669.3000000 652.0000000 663.4000000 1389250
2015-02-06 00:00:00 663.4000000 705.0000000 657.4500000 701.2000000 1675430
2015-02-09 00:00:00 704.1500000 709.4500000 691.7000000 696.0000000 1529170
2015-02-10 00:00:00 695.0000000 695.3000000 684.0000000 688.0000000 875490
2015-02-11 00:00:00 692.2500000 701.5500000 688.6500000 695.0000000 752880
2015-02-12 00:00:00 699.4500000 714.8500000 687.2000000 713.0000000 1170810
2015-02-13 00:00:00 715.0000000 721.0000000 701.0500000 711.5000000 1115690
2015-02-16 00:00:00 711.5000000 712.0000000 681.2000000 685.0000000 757750
2015-02-17 00:00:00 685.1500000 712.6000000 674.0000000 698.6000000 1326410
2015-02-18 00:00:00 705.0000000 715.0000000 689.1500000 702.0000000 1307810
2015-02-19 00:00:00 702.0000000 710.5000000 687.3000000 706.0000000 875280
2015-02-20 00:00:00 708.0000000 709.5000000 692.9000000 704.9000000 502100
2015-02-24 00:00:00 700.0000000 707.3000000 689.0000000 698.1000000 573610
2015-02-25 00:00:00 698.2000000 704.5000000 682.2000000 689.0000000 728000
2015-02-26 00:00:00 690.0000000 690.1500000 675.7000000 684.0000000 708930
2015-02-27 00:00:00 684.0000000 695.7000000 675.2000000 682.0000000 922640
2015-03-02 00:00:00 685.1000000 707.6000000 685.0500000 707.6000000 600430
2015-03-03 00:00:00 707.3000000 744.0000000 704.0000000 738.4500000 1818810
2015-03-04 00:00:00 743.5500000 749.5000000 725.1000000 730.0000000 1285200
2015-03-05 00:00:00 735.0000000 742.0000000 717.1000000 730.0500000 1115980
2015-03-06 00:00:00 731.5000000 735.0000000 721.0000000 721.0000000 748020
2015-03-10 00:00:00 717.2000000 725.5000000 707.4000000 710.3500000 1311260
2015-03-11 00:00:00 710.0500000 738.9500000 707.2000000 734.5000000 1506340
2015-03-12 00:00:00 738.0000000 738.0000000 705.8500000 710.0000000 842540
2015-03-13 00:00:00 714.9000000 717.5000000 701.1000000 708.1000000 837230
2015-03-16 00:00:00 708.1000000 714.3000000 699.1000000 708.6000000 695170
2015-03-17 00:00:00 711.0000000 714.2500000 692.8000000 692.8000000 703850
2015-03-18 00:00:00 694.9500000 701.6500000 685.0000000 690.0000000 940190
2015-03-19 00:00:00 688.8000000 693.5000000 677.0000000 680.7500000 798790
2015-03-20 00:00:00 681.0000000 698.2500000 676.4500000 683.0000000 966210
2015-03-23 00:00:00 689.5000000 695.0000000 670.5000000 674.5000000 786560
2015-03-24 00:00:00 673.7000000 674.0000000 655.6000000 661.7000000 871690
2015-03-25 00:00:00 661.8500000 668.0000000 650.0000000 658.1500000 666290
2015-03-26 00:00:00 658.2500000 658.7500000 635.0000000 636.9000000 985680
2015-03-27 00:00:00 633.6500000 649.5500000 630.6500000 642.8000000 602920
2015-03-30 00:00:00 644.4000000 664.5000000 643.8500000 657.0000000 769790
2015-03-31 00:00:00 657.1500000 667.7000000 641.0000000 658.0000000 985380
2015-04-01 00:00:00 654.9500000 663.0000000 638.5500000 644.5000000 856830
2015-04-02 00:00:00 643.0000000 645.0000000 635.2500000 643.0000000 634400
2015-04-03 00:00:00 643.2000000 649.6000000 639.0500000 641.0500000 340760
2015-04-06 00:00:00 643.0000000 646.5000000 635.0000000 638.2000000 350890
2015-04-07 00:00:00 638.0000000 642.3000000 633.0000000 636.9000000 449470
2015-04-08 00:00:00 635.0000000 636.5000000 612.0000000 620.0000000 831410
2015-04-09 00:00:00 617.1500000 617.2500000 603.5000000 612.6000000 813900
2015-04-10 00:00:00 613.0000000 613.0000000 592.0000000 607.0000000 1077060
2015-04-13 00:00:00 612.5000000 628.7500000 604.0000000 604.5000000 1164750
2015-04-14 00:00:00 605.7500000 607.3500000 584.0000000 590.0000000 1232890
2015-04-15 00:00:00 587.0000000 589.7000000 576.0000000 580.9500000 881180
2015-04-16 00:00:00 580.1000000 581.0000000 559.4000000 566.5500000 1211720
2015-04-17 00:00:00 564.9500000 582.3000000 560.7500000 563.0000000 1753240
2015-04-20 00:00:00 564.0000000 578.4500000 555.5500000 564.9500000 1375110
2015-04-21 00:00:00 566.4500000 578.7500000 566.2000000 569.0000000 903510
2015-04-22 00:00:00 570.6000000 588.3000000 567.1000000 572.6000000 1327130
2015-04-23 00:00:00 576.0000000 579.6500000 545.3000000 548.7000000 1601880
2015-04-24 00:00:00 547.9500000 556.0000000 539.6500000 550.0000000 1392920
2015-04-27 00:00:00 551.7000000 571.7500000 551.2500000 565.1000000 1364430
2015-04-28 00:00:00 567.3500000 578.0000000 567.3500000 575.3000000 1445150
2015-04-29 00:00:00 576.6000000 579.0000000 570.1500000 570.6000000 1048960
2015-04-30 00:00:00 569.9500000 579.7500000 561.5000000 578.5500000 959490
2015-05-05 00:00:00 579.5000000 590.9000000 571.9000000 576.5000000 1158890
2015-05-06 00:00:00 576.1000000 576.5000000 554.0000000 571.8000000 1307290
2015-05-07 00:00:00 569.0000000 586.4000000 562.0000000 583.0000000 1422470
2015-05-08 00:00:00 583.0000000 594.9000000 580.0000000 589.8000000 1205710
2015-05-12 00:00:00 595.7000000 622.1000000 595.7000000 617.0000000 1588550
2015-05-13 00:00:00 617.0000000 621.6000000 595.6000000 595.7000000 1370120
2015-05-14 00:00:00 597.7000000 623.8000000 591.7000000 620.3000000 1630980
2015-05-15 00:00:00 623.4000000 629.0000000 615.1000000 621.7000000 1210980
2015-05-18 00:00:00 622.5000000 623.2000000 602.0000000 605.2000000 1332320
2015-05-19 00:00:00 605.2000000 608.7000000 598.4000000 603.9000000 889050
2015-05-20 00:00:00 601.1000000 606.2000000 595.7000000 596.6000000 603400
2015-05-21 00:00:00 597.2000000 619.0000000 596.7000000 615.1000000 1263650
2015-05-22 00:00:00 615.8000000 626.0000000 606.0000000 617.6000000 1140880
2015-05-25 00:00:00 618.3000000 624.0000000 605.8000000 613.8000000 551290
2015-05-26 00:00:00 615.3000000 622.7000000 612.0000000 617.2000000 600950
2015-05-27 00:00:00 617.6000000 633.4000000 611.1000000 630.9000000 1181590
2015-05-28 00:00:00 631.9000000 640.7000000 626.1000000 629.2000000 1088860
2015-05-29 00:00:00 630.4000000 636.5000000 608.4000000 608.4000000 1330850
2015-06-01 00:00:00 618.0000000 623.6000000 610.0000000 611.1000000 1068050
2015-06-02 00:00:00 613.1000000 619.3000000 611.1000000 615.0000000 550530
2015-06-03 00:00:00 617.4000000 626.0000000 611.4000000 622.0000000 1483580
2015-06-04 00:00:00 601.5000000 609.0000000 596.4000000 607.9000000 971240
2015-06-05 00:00:00 608.0000000 620.4000000 607.4000000 618.1000000 904060
2015-06-08 00:00:00 616.0000000 630.4000000 615.6000000 624.9000000 938730
2015-06-09 00:00:00 623.9000000 628.1000000 622.2000000 626.9000000 529070
2015-06-10 00:00:00 627.0000000 629.2000000 601.5000000 604.1000000 1027510
2015-06-11 00:00:00 604.2000000 611.7000000 587.4000000 594.2000000 1145160
2015-06-15 00:00:00 590.1000000 604.0000000 590.0000000 599.0000000 884320
2015-06-16 00:00:00 601.3000000 604.6000000 595.0000000 596.1000000 545940
2015-06-17 00:00:00 597.1000000 597.3000000 587.3000000 587.3000000 611780
2015-06-18 00:00:00 588.1000000 589.3000000 572.4000000 582.0000000 862120
2015-06-19 00:00:00 582.0000000 594.7000000 580.0000000 585.4000000 777220
2015-06-22 00:00:00 589.9000000 600.6000000 588.0000000 596.9000000 877160
2015-06-23 00:00:00 597.7000000 601.6000000 591.5000000 595.0000000 468870
2015-06-24 00:00:00 596.3000000 597.2000000 577.1000000 577.1000000 816370
2015-06-25 00:00:00 574.4000000 583.0000000 570.0000000 577.8000000 723470
2015-06-26 00:00:00 578.7000000 585.2000000 574.2000000 585.0000000 764780
2015-06-29 00:00:00 581.2000000 594.8000000 581.1000000 594.3000000 680660
2015-06-30 00:00:00 592.3000000 596.4000000 581.5000000 594.0000000 776340
2015-07-01 00:00:00 590.8000000 593.8000000 582.1000000 585.3000000 424420
2015-07-02 00:00:00 585.9000000 597.5000000 585.3000000 592.5000000 673700
2015-07-03 00:00:00 595.8000000 595.9000000 589.1000000 593.5000000 366890
2015-07-06 00:00:00 594.1000000 608.7000000 592.5000000 605.7000000 954990
2015-07-07 00:00:00 606.7000000 617.9000000 598.6000000 602.4000000 1525010
2015-07-08 00:00:00 602.3000000 605.7000000 582.0000000 588.5000000 1567220
2015-07-09 00:00:00 590.5000000 592.4000000 576.6000000 579.3000000 1050020
2015-07-10 00:00:00 581.3000000 589.8000000 579.0000000 580.0000000 703190
2015-07-13 00:00:00 582.0000000 589.8000000 581.7000000 586.8000000 634960
2015-07-14 00:00:00 588.4000000 598.3000000 587.2000000 594.0000000 935380
2015-07-15 00:00:00 593.9000000 597.8000000 583.7000000 595.0000000 888500
2015-07-16 00:00:00 594.3000000 603.8000000 593.5000000 596.4000000 908990
2015-07-17 00:00:00 602.9000000 603.0000000 592.0000000 592.2000000 529380
2015-07-20 00:00:00 593.8000000 600.0000000 588.5000000 594.0000000 606020
2015-07-21 00:00:00 595.0000000 602.0000000 591.0000000 598.8000000 729100
2015-07-22 00:00:00 597.1000000 614.5000000 593.7000000 612.4000000 1343540
2015-07-23 00:00:00 613.5000000 618.6000000 608.8000000 609.6000000 1283850
2015-07-24 00:00:00 611.6000000 624.9000000 606.3000000 623.9000000 858390
2015-07-27 00:00:00 622.5000000 634.5000000 620.5000000 632.0000000 879400
2015-07-28 00:00:00 632.0000000 654.0000000 632.0000000 647.6000000 1241500
2015-07-29 00:00:00 648.2000000 655.0000000 642.2000000 650.3000000 1395410
2015-07-30 00:00:00 646.6000000 671.2000000 645.6000000 663.6000000 1377210
2015-07-31 00:00:00 667.9000000 687.5000000 662.0000000 687.5000000 1683810
2015-08-03 00:00:00 688.0000000 698.7000000 686.0000000 692.0000000 882090
2015-08-04 00:00:00 692.2000000 695.2000000 686.2000000 695.0000000 767830
2015-08-05 00:00:00 692.8000000 694.8000000 681.0000000 687.5000000 795850
2015-08-06 00:00:00 689.2000000 689.5000000 677.3000000 681.0000000 980490
2015-08-07 00:00:00 681.0000000 689.0000000 673.9000000 677.1000000 959570
2015-08-10 00:00:00 678.2000000 683.2000000 673.1000000 675.3000000 551040
2015-08-11 00:00:00 676.3000000 694.3000000 673.3000000 682.0000000 912590
2015-08-12 00:00:00 682.0000000 692.0000000 675.9000000 687.9000000 678790
2015-08-13 00:00:00 690.1000000 699.0000000 686.2000000 696.8000000 812850
2015-08-14 00:00:00 696.9000000 711.9000000 696.9000000 705.1000000 975200
2015-08-17 00:00:00 706.0000000 707.5000000 696.0000000 706.7000000 737310
2015-08-18 00:00:00 706.5000000 711.0000000 694.8000000 695.1000000 851450
2015-08-19 00:00:00 695.0000000 708.3000000 690.0000000 706.7000000 1004690
2015-08-20 00:00:00 706.7000000 729.0000000 706.0000000 723.1000000 1132970
2015-08-21 00:00:00 725.1000000 728.0000000 715.1000000 719.1000000 775270
2015-08-24 00:00:00 711.4000000 738.5000000 708.3000000 723.8000000 1347660
2015-08-25 00:00:00 729.4000000 731.7000000 704.0000000 707.0000000 1068340
2015-08-26 00:00:00 708.0000000 714.1000000 697.3000000 700.1000000 840530
2015-08-27 00:00:00 703.4000000 704.8000000 686.9000000 691.5000000 1049050
2015-08-28 00:00:00 691.9000000 706.5000000 689.1000000 693.3000000 1037350
2015-08-31 00:00:00 696.0000000 727.6000000 696.0000000 725.2000000 1827040
2015-09-01 00:00:00 722.6000000 727.1000000 713.8000000 725.0000000 925110
2015-09-02 00:00:00 723.4000000 726.8000000 716.3000000 723.1000000 794050
2015-09-03 00:00:00 723.8000000 730.9000000 717.4000000 730.4000000 915150
2015-09-04 00:00:00 728.3000000 734.6000000 721.5000000 727.0000000 537880
2015-09-07 00:00:00 728.9000000 733.7000000 722.5000000 733.5000000 321140
2015-09-08 00:00:00 732.1000000 754.6000000 730.8000000 744.7000000 852250
2015-09-09 00:00:00 744.4000000 763.5000000 744.4000000 757.1000000 900200
2015-09-10 00:00:00 758.0000000 761.2000000 749.3000000 754.5000000 501520
2015-09-11 00:00:00 756.8000000 762.9000000 753.1000000 755.1000000 335910
2015-09-14 00:00:00 755.1000000 768.0000000 753.7000000 758.6000000 700600
2015-09-15 00:00:00 761.1000000 761.7000000 742.6000000 749.9000000 757130
2015-09-16 00:00:00 749.9000000 751.5000000 728.1000000 730.0000000 744590
2015-09-17 00:00:00 731.0000000 743.8000000 727.1000000 740.5000000 362400
2015-09-18 00:00:00 742.7000000 744.9000000 717.0000000 717.0000000 985280
2015-09-21 00:00:00 720.4000000 734.9000000 714.3000000 732.9000000 498700
2015-09-22 00:00:00 734.7000000 738.2000000 706.0000000 715.3000000 952720
2015-09-23 00:00:00 715.3000000 715.3000000 696.4000000 702.6000000 903700
2015-09-24 00:00:00 703.1000000 717.5000000 699.2000000 710.0000000 677720
2015-09-25 00:00:00 699.0000000 704.7000000 689.6000000 693.1000000 713200
2015-09-28 00:00:00 694.0000000 696.7000000 679.5000000 681.2000000 347120
2015-09-29 00:00:00 681.2000000 702.0000000 675.1000000 696.3000000 800210
2015-09-30 00:00:00 697.0000000 704.0000000 691.2000000 700.0000000 926630
2015-10-01 00:00:00 700.0000000 701.4000000 681.0000000 690.1000000 676850
2015-10-02 00:00:00 689.0000000 697.9000000 687.5000000 693.2000000 630510
2015-10-05 00:00:00 696.6000000 698.6000000 677.4000000 680.2000000 919440
2015-10-06 00:00:00 680.0000000 694.3000000 677.5000000 678.7000000 762870
2015-10-07 00:00:00 678.7000000 679.6000000 657.4000000 670.5000000 937490
2015-10-08 00:00:00 667.9000000 673.8000000 660.0000000 663.5000000 906950
2015-10-09 00:00:00 666.6000000 671.3000000 651.1000000 660.0000000 872020
2015-10-12 00:00:00 660.1000000 665.0000000 643.2000000 658.5000000 1177100
2015-10-13 00:00:00 661.8000000 674.6000000 661.8000000 672.3000000 779760
2015-10-14 00:00:00 674.9000000 694.8000000 672.9000000 685.0000000 1122660
2015-10-15 00:00:00 686.1000000 729.0000000 683.6000000 725.0000000 2246030
2015-10-16 00:00:00 725.0000000 739.2000000 710.3000000 711.7000000 1359630
2015-10-19 00:00:00 712.4000000 732.5000000 712.4000000 726.5000000 776350
2015-10-20 00:00:00 727.9000000 737.2000000 725.6000000 731.9000000 568860
2015-10-21 00:00:00 734.0000000 742.9000000 721.4000000 722.5000000 1051730
2015-10-22 00:00:00 721.2000000 726.1000000 712.4000000 717.6000000 898150
2015-10-23 00:00:00 717.0000000 722.9000000 701.0000000 712.0000000 1255690
2015-10-26 00:00:00 712.0000000 718.5000000 702.1000000 715.0000000 880380
2015-10-27 00:00:00 716.8000000 734.9000000 706.4000000 734.9000000 1047030
2015-10-28 00:00:00 732.9000000 739.7000000 711.1000000 717.0000000 1143010
2015-10-29 00:00:00 715.0000000 733.5000000 712.3000000 731.0000000 874930
2015-10-30 00:00:00 731.0000000 757.7000000 726.0000000 742.0000000 2020670
2015-11-02 00:00:00 745.0000000 749.7000000 740.1000000 749.7000000 458660
2015-11-03 00:00:00 749.5000000 751.9000000 736.0000000 739.2000000 680680
2015-11-05 00:00:00 743.1000000 752.7000000 741.1000000 750.0000000 974140
2015-11-06 00:00:00 749.4000000 757.6000000 740.5000000 747.0000000 902210
2015-11-09 00:00:00 749.9000000 754.1000000 735.3000000 741.0000000 573170
2015-11-10 00:00:00 737.2000000 739.5000000 722.6000000 727.0000000 955710
2015-11-11 00:00:00 727.0000000 728.2000000 714.9000000 722.6000000 715700
2015-11-12 00:00:00 722.0000000 729.8000000 718.4000000 720.0000000 474950
2015-11-13 00:00:00 721.0000000 726.6000000 709.0000000 719.4000000 635540
2015-11-16 00:00:00 716.8000000 726.7000000 702.8000000 714.6000000 698300
2015-11-17 00:00:00 714.9000000 726.7000000 706.0000000 706.0000000 633230
2015-11-18 00:00:00 709.0000000 735.8000000 695.2000000 730.8000000 1745570
2015-11-19 00:00:00 736.0000000 753.1000000 729.2000000 735.4000000 1813520
2015-11-20 00:00:00 734.8000000 744.0000000 727.4000000 737.1000000 479560
2015-11-23 00:00:00 739.1000000 748.5000000 731.3000000 735.0000000 517640
2015-11-24 00:00:00 735.1000000 737.9000000 702.7000000 712.4000000 1341060
2015-11-25 00:00:00 712.4000000 724.6000000 705.2000000 715.2000000 511510
2015-11-26 00:00:00 717.4000000 725.9000000 714.0000000 722.0000000 381200
2015-11-27 00:00:00 722.7000000 723.8000000 705.2000000 710.6000000 486380
2015-11-30 00:00:00 709.0000000 718.8000000 702.7000000 703.8000000 1106820
2015-12-01 00:00:00 707.0000000 713.2000000 700.0000000 703.3000000 565850
2015-12-02 00:00:00 709.4000000 714.5000000 702.1000000 705.7000000 374130
2015-12-03 00:00:00 707.9000000 707.9000000 697.4000000 697.5000000 628630
2015-12-04 00:00:00 698.0000000 702.9000000 677.6000000 686.7000000 1261720
2015-12-07 00:00:00 688.9000000 689.8000000 670.0000000 673.9000000 623600
2015-12-08 00:00:00 673.0000000 683.5000000 668.1000000 674.6000000 699860
2015-12-09 00:00:00 678.9000000 680.9000000 656.5000000 658.0000000 925880
2015-12-10 00:00:00 658.0000000 667.5000000 650.0000000 650.0000000 959890
2015-12-11 00:00:00 651.0000000 657.5000000 640.6000000 644.9000000 951580
2015-12-14 00:00:00 638.2000000 646.6000000 630.2000000 634.6000000 1176820
2015-12-15 00:00:00 635.6000000 655.6000000 632.8000000 645.0000000 1384350
2015-12-16 00:00:00 646.0000000 649.9000000 630.5000000 633.4000000 921830
2015-12-17 00:00:00 635.9000000 644.7000000 622.7000000 630.0000000 1684580
2015-12-18 00:00:00 619.2000000 623.7000000 605.3000000 606.0000000 1428800
2015-12-21 00:00:00 610.1000000 616.6000000 602.1000000 606.6000000 909470
2015-12-22 00:00:00 606.6000000 612.8000000 598.4000000 608.0000000 508410
2015-12-23 00:00:00 606.9000000 613.5000000 601.1000000 604.0000000 488050
2015-12-24 00:00:00 606.1000000 606.1000000 593.3000000 600.1000000 481870
2015-12-25 00:00:00 600.3000000 604.1000000 597.1000000 600.3000000 181140
2015-12-28 00:00:00 600.9000000 611.6000000 598.4000000 610.5000000 624680
2015-12-29 00:00:00 608.9000000 617.3000000 608.0000000 616.0000000 491900
2015-12-30 00:00:00 615.7000000 618.1000000 607.4000000 609.5000000 374070
2016-01-04 00:00:00 608.1000000 611.0000000 597.4000000 597.4000000 305450
2016-01-05 00:00:00 598.8000000 613.6000000 597.5000000 612.8000000 307600
2016-01-06 00:00:00 610.4000000 644.0000000 607.9000000 639.8000000 1547560
2016-01-11 00:00:00 634.0000000 635.5000000 613.4000000 618.9000000 1048920
2016-01-12 00:00:00 615.2000000 625.4000000 608.2000000 620.0000000 714340
2016-01-13 00:00:00 620.1000000 621.3000000 609.8000000 611.3000000 635690
2016-01-14 00:00:00 609.0000000 613.1000000 604.0000000 613.0000000 551730
2016-01-15 00:00:00 612.1000000 614.3000000 597.7000000 604.0000000 1454060
2016-01-18 00:00:00 600.9000000 625.5000000 588.5000000 622.0000000 1050390
2016-01-19 00:00:00 628.5000000 636.8000000 622.7000000 629.0000000 1553170
2016-01-20 00:00:00 622.6000000 642.0000000 617.9000000 634.8000000 990260
2016-01-21 00:00:00 638.9000000 673.3000000 635.0000000 662.0000000 2061430
2016-01-22 00:00:00 666.7000000 675.0000000 640.1000000 642.0000000 1861360
2016-01-25 00:00:00 643.0000000 655.5000000 626.3000000 648.2000000 1167660
2016-01-26 00:00:00 645.2000000 659.7000000 641.0000000 644.8000000 826170
2016-01-27 00:00:00 648.5000000 658.6000000 644.2000000 651.5000000 868060
2016-01-28 00:00:00 651.5000000 653.2000000 623.0000000 630.0000000 1273050
2016-01-29 00:00:00 623.1000000 629.1000000 607.2000000 621.5000000 2148210
2016-02-01 00:00:00 621.5000000 635.1000000 619.0000000 635.0000000 1021220
2016-02-02 00:00:00 634.9000000 643.8000000 629.1000000 634.4000000 1037850
2016-02-03 00:00:00 629.4000000 639.0000000 625.1000000 632.3000000 704070
2016-02-04 00:00:00 632.6000000 648.9000000 630.2000000 642.8000000 1394050
2016-02-05 00:00:00 642.1000000 642.9000000 633.1000000 637.0000000 575270
2016-02-08 00:00:00 634.6000000 642.7000000 624.3000000 641.0000000 593730
2016-02-09 00:00:00 639.5000000 654.9000000 639.5000000 649.0000000 647050
2016-02-10 00:00:00 649.5000000 662.9000000 638.6000000 648.3000000 812070
2016-02-11 00:00:00 649.1000000 664.5000000 639.0000000 663.9000000 961150
2016-02-12 00:00:00 661.3000000 668.8000000 654.1000000 658.0000000 618460
2016-02-15 00:00:00 659.9000000 661.2000000 651.0000000 655.0000000 385430
2016-02-16 00:00:00 652.6000000 663.6000000 649.1000000 662.0000000 428460
2016-02-17 00:00:00 663.4000000 665.0000000 644.1000000 644.1000000 695070
2016-02-18 00:00:00 639.7000000 650.3000000 637.0000000 650.1000000 912550
2016-02-19 00:00:00 650.6000000 650.6000000 632.7000000 645.0000000 1186130
2016-02-20 00:00:00 644.9000000 646.3000000 641.0000000 643.9000000 66650
2016-02-22 00:00:00 644.3000000 646.9000000 637.1000000 645.7000000 726240
2016-02-24 00:00:00 647.0000000 649.0000000 639.9000000 641.3000000 467250
2016-02-25 00:00:00 642.4000000 654.4000000 636.7000000 640.1000000 1060620
2016-02-26 00:00:00 638.0000000 643.9000000 620.5000000 635.0000000 1313780
2016-02-29 00:00:00 625.8000000 634.0000000 617.0000000 630.0000000 1411230
2016-03-01 00:00:00 626.1000000 630.5000000 618.3000000 621.0000000 832080
2016-03-02 00:00:00 621.1000000 628.6000000 617.7000000 626.3000000 812420
2016-03-03 00:00:00 625.9000000 629.8000000 621.0000000 624.0000000 590330
2016-03-04 00:00:00 623.0000000 635.7000000 620.1000000 629.1000000 1311430
2016-03-07 00:00:00 632.3000000 644.4000000 630.1000000 644.3000000 1100570
2016-03-09 00:00:00 642.6000000 659.5000000 638.9000000 640.0000000 1676800
2016-03-10 00:00:00 643.2000000 654.0000000 641.3000000 648.9000000 938260
2016-03-11 00:00:00 650.0000000 652.7000000 642.7000000 652.0000000 746000
2016-03-14 00:00:00 653.1000000 682.9000000 650.3000000 679.0000000 1931470
2016-03-15 00:00:00 682.3000000 686.9000000 648.7000000 651.0000000 2641400
2016-03-16 00:00:00 651.8000000 664.2000000 646.8000000 657.0000000 1070820
2016-03-17 00:00:00 657.0000000 664.7000000 648.3000000 651.5000000 1147740
2016-03-18 00:00:00 652.8000000 667.6000000 645.0000000 667.6000000 1382810
2016-03-21 00:00:00 663.6000000 680.1000000 662.3000000 680.1000000 1027080
2016-03-22 00:00:00 679.8000000 709.5000000 678.1000000 707.6000000 1720670
2016-03-23 00:00:00 709.9000000 717.0000000 697.0000000 705.0000000 1044510
2016-03-24 00:00:00 705.8000000 716.0000000 699.2000000 715.8000000 546350
2016-03-25 00:00:00 715.8000000 718.7000000 708.4000000 713.0000000 139210
2016-03-28 00:00:00 713.0000000 718.8000000 705.9000000 716.0000000 398410
2016-03-29 00:00:00 716.9000000 727.0000000 716.2000000 717.6000000 633100
2016-03-30 00:00:00 719.5000000 735.6000000 718.0000000 731.5000000 816870
2016-03-31 00:00:00 729.9000000 731.2000000 711.1000000 712.0000000 1019080
2016-04-01 00:00:00 709.0000000 737.3000000 707.2000000 734.9000000 1011110
2016-04-04 00:00:00 730.9000000 754.0000000 730.8000000 751.5000000 853340
2016-04-05 00:00:00 748.9000000 757.6000000 730.9000000 746.9000000 701360
2016-04-06 00:00:00 745.4000000 748.9000000 736.5000000 738.6000000 355370
2016-04-07 00:00:00 740.0000000 748.5000000 738.1000000 742.5000000 751540
2016-04-08 00:00:00 739.2000000 748.2000000 731.0000000 731.0000000 495580
2016-04-11 00:00:00 733.1000000 760.4000000 731.0000000 760.4000000 778830
2016-04-12 00:00:00 760.3000000 766.0000000 747.3000000 747.3000000 1180290
2016-04-13 00:00:00 751.9000000 765.7000000 751.1000000 764.5000000 802730
2016-04-14 00:00:00 766.0000000 796.5000000 765.2000000 787.0000000 1354590
2016-04-15 00:00:00 782.2000000 788.0000000 777.7000000 784.9000000 512960
2016-04-18 00:00:00 782.1000000 787.7000000 767.7000000 776.8000000 863380
2016-04-19 00:00:00 776.8000000 786.6000000 772.3000000 779.9000000 586830
2016-04-20 00:00:00 778.4000000 802.3000000 773.4000000 798.8000000 775670
2016-04-21 00:00:00 796.2000000 809.5000000 795.3000000 806.7000000 972100
2016-04-22 00:00:00 806.7000000 820.0000000 797.4000000 817.9000000 939840
2016-04-25 00:00:00 817.9000000 830.9000000 814.4000000 829.0000000 585940
2016-04-26 00:00:00 828.0000000 828.2000000 763.1000000 772.0000000 2464240
2016-04-27 00:00:00 772.1000000 774.5000000 754.1000000 767.0000000 942680
2016-04-28 00:00:00 767.0000000 770.0000000 750.6000000 758.1000000 712510
2016-04-29 00:00:00 758.3000000 760.0000000 727.0000000 727.0000000 1412210
2016-05-04 00:00:00 729.0000000 739.8000000 706.8000000 712.9000000 1993420
2016-05-05 00:00:00 714.6000000 728.8000000 705.7000000 715.9000000 713500
2016-05-06 00:00:00 716.6000000 725.7000000 712.5000000 722.0000000 697590
2016-05-10 00:00:00 716.0000000 719.2000000 676.2000000 686.4000000 1600110
2016-05-11 00:00:00 688.6000000 696.6000000 680.0000000 683.0000000 994540
2016-05-12 00:00:00 685.0000000 692.9000000 677.0000000 690.0000000 749920
2016-05-13 00:00:00 689.9000000 698.5000000 682.1000000 689.0000000 1170980
2016-05-16 00:00:00 690.1000000 692.3000000 683.1000000 683.2000000 556340
2016-05-17 00:00:00 684.8000000 692.9000000 677.0000000 689.1000000 583780
2016-05-18 00:00:00 685.6000000 714.5000000 683.6000000 713.7000000 1598000
2016-05-19 00:00:00 713.0000000 724.5000000 700.7000000 700.7000000 1485210
2016-05-20 00:00:00 704.2000000 710.0000000 701.0000000 704.4000000 960070
2016-05-23 00:00:00 702.5000000 706.5000000 683.1000000 694.8000000 853080
2016-05-24 00:00:00 694.7000000 706.3000000 691.8000000 696.3000000 712500
2016-05-25 00:00:00 699.8000000 711.0000000 692.1000000 703.1000000 579070
2016-05-26 00:00:00 705.7000000 710.0000000 692.1000000 697.0000000 546170
2016-05-27 00:00:00 695.8000000 708.8000000 687.3000000 706.0000000 439180
2016-05-30 00:00:00 705.6000000 713.9000000 698.0000000 701.2000000 244170
2016-05-31 00:00:00 701.3000000 704.4000000 670.5000000 670.5000000 1069810
2016-06-01 00:00:00 674.1000000 678.5000000 660.1000000 674.5000000 935880
2016-06-02 00:00:00 676.0000000 678.7000000 661.7000000 675.2000000 511880
2016-06-03 00:00:00 673.7000000 685.0000000 663.6000000 667.5000000 533600
2016-06-06 00:00:00 669.1000000 692.4000000 668.4000000 688.0000000 432080
2016-06-07 00:00:00 679.0000000 702.4000000 678.9000000 701.9000000 651000
2016-06-08 00:00:00 698.7000000 703.7000000 681.4000000 692.2000000 469950
2016-06-09 00:00:00 693.3000000 695.5000000 675.3000000 675.4000000 378780
2016-06-10 00:00:00 672.9000000 681.9000000 670.3000000 671.9000000 333020
2016-06-14 00:00:00 671.1000000 674.3000000 660.2000000 662.0000000 581280
2016-06-15 00:00:00 662.0000000 662.9000000 651.5000000 651.8000000 736190
2016-06-16 00:00:00 652.8000000 653.6000000 631.7000000 640.6000000 803770
2016-06-17 00:00:00 643.7000000 667.7000000 637.7000000 652.4000000 1141690
2016-06-20 00:00:00 660.7000000 666.6000000 655.8000000 663.2000000 432740
2016-06-21 00:00:00 665.1000000 674.0000000 655.4000000 674.0000000 577440
2016-06-22 00:00:00 665.2000000 689.0000000 665.2000000 689.0000000 816210
2016-06-23 00:00:00 688.0000000 689.0000000 667.5000000 684.0000000 651420
2016-06-24 00:00:00 656.5000000 689.7000000 647.3000000 679.0000000 703620
2016-06-27 00:00:00 678.1000000 687.8000000 647.0000000 656.8000000 661620
2016-06-28 00:00:00 662.4000000 686.0000000 660.1000000 682.4000000 665380
2016-06-29 00:00:00 686.7000000 700.0000000 681.4000000 697.5000000 722470
2016-06-30 00:00:00 698.8000000 706.2000000 683.0000000 700.7000000 753630
2016-07-01 00:00:00 700.6000000 704.0000000 695.0000000 699.1000000 419430
2016-07-04 00:00:00 679.2000000 687.5000000 675.0000000 684.1000000 396220
2016-07-05 00:00:00 685.1000000 692.0000000 677.7000000 691.8000000 315840
2016-07-06 00:00:00 690.9000000 701.9000000 688.7000000 701.0000000 689410
2016-07-07 00:00:00 700.4000000 703.7000000 671.3000000 676.1000000 862810
2016-07-08 00:00:00 678.5000000 679.3000000 650.1000000 658.2000000 931830
2016-07-11 00:00:00 659.0000000 671.6000000 659.0000000 669.1000000 559530
2016-07-12 00:00:00 669.2000000 702.1000000 669.2000000 693.8000000 1101070
2016-07-13 00:00:00 694.0000000 704.6000000 691.6000000 694.3000000 1182040
2016-07-14 00:00:00 694.1000000 717.7000000 694.1000000 711.2000000 883620
2016-07-15 00:00:00 713.7000000 730.0000000 708.5000000 730.0000000 800060
2016-07-18 00:00:00 728.6000000 739.9000000 720.8000000 730.3000000 732870
2016-07-19 00:00:00 728.2000000 744.0000000 723.4000000 738.8000000 765610
2016-07-20 00:00:00 738.8000000 751.8000000 731.0000000 745.0000000 817710
2016-07-21 00:00:00 747.7000000 752.0000000 733.0000000 741.0000000 703150
2016-07-22 00:00:00 738.2000000 747.9000000 736.8000000 747.5000000 382420
2016-07-25 00:00:00 747.0000000 752.0000000 743.0000000 751.0000000 410730
2016-07-26 00:00:00 748.0000000 766.0000000 746.3000000 761.0000000 547580
2016-07-27 00:00:00 763.3000000 773.3000000 752.1000000 764.0000000 628090
2016-07-28 00:00:00 763.0000000 770.0000000 741.0000000 770.0000000 574440
2016-07-29 00:00:00 768.5000000 794.9000000 766.2000000 793.2000000 880300
2016-08-01 00:00:00 792.5000000 805.1000000 770.1000000 774.5000000 884230
2016-08-02 00:00:00 771.8000000 782.0000000 766.0000000 769.3000000 519380
2016-08-03 00:00:00 775.8000000 789.3000000 763.0000000 785.9000000 558520
2016-08-04 00:00:00 786.0000000 797.8000000 782.5000000 796.2000000 734080
2016-08-05 00:00:00 798.7000000 799.5000000 783.7000000 795.0000000 358940
2016-08-08 00:00:00 792.6000000 801.4000000 790.7000000 796.9000000 388790
2016-08-09 00:00:00 792.9000000 816.0000000 790.6000000 816.0000000 744470
2016-08-10 00:00:00 813.1000000 815.1000000 793.2000000 793.3000000 559430
2016-08-11 00:00:00 789.1000000 797.8000000 784.3000000 793.5000000 459560
2016-08-12 00:00:00 795.7000000 795.8000000 781.0000000 788.0000000 349140
2016-08-15 00:00:00 788.0000000 798.8000000 782.0000000 793.0000000 316550
2016-08-16 00:00:00 795.9000000 804.2000000 786.4000000 799.0000000 422610
2016-08-17 00:00:00 797.1000000 802.0000000 771.6000000 777.0000000 628400
2016-08-18 00:00:00 780.9000000 814.9000000 775.2000000 809.0000000 963260
2016-08-19 00:00:00 808.2000000 812.5000000 796.4000000 802.1000000 584110
2016-08-22 00:00:00 803.1000000 813.8000000 797.8000000 813.8000000 374860
2016-08-23 00:00:00 809.7000000 822.7000000 807.5000000 815.0000000 518660
2016-08-24 00:00:00 815.0000000 818.9000000 797.5000000 806.3000000 328900
2016-08-25 00:00:00 806.1000000 807.0000000 789.0000000 802.0000000 427460
2016-08-26 00:00:00 800.0000000 803.8000000 783.0000000 791.0000000 455430
2016-08-29 00:00:00 784.3000000 785.0000000 770.5000000 783.5000000 386780
2016-08-30 00:00:00 783.9000000 791.0000000 771.1000000 778.3000000 385880
2016-08-31 00:00:00 781.3000000 782.0000000 752.0000000 752.0000000 737920
2016-09-01 00:00:00 755.0000000 769.5000000 755.0000000 764.7000000 404380
2016-09-02 00:00:00 764.9000000 780.9000000 757.2000000 777.0000000 559960
2016-09-05 00:00:00 779.5000000 783.7000000 772.4000000 781.6000000 281690
2016-09-06 00:00:00 781.1000000 789.0000000 775.0000000 789.0000000 355800
2016-09-07 00:00:00 787.8000000 797.1000000 786.0000000 787.0000000 345940
2016-09-08 00:00:00 790.0000000 798.9000000 785.9000000 798.9000000 326360
2016-09-09 00:00:00 794.9000000 797.7000000 781.6000000 781.6000000 520940
2016-09-12 00:00:00 775.5000000 786.6000000 772.4000000 782.1000000 406500
2016-09-13 00:00:00 783.3000000 792.0000000 780.2000000 789.0000000 513110
2016-09-14 00:00:00 791.5000000 792.5000000 765.0000000 768.7000000 776050
2016-09-15 00:00:00 751.0000000 754.5000000 728.5000000 730.4000000 1071450
2016-09-16 00:00:00 731.2000000 739.5000000 719.7000000 726.4000000 670700
2016-09-19 00:00:00 726.7000000 743.8000000 720.3000000 735.9000000 753510
2016-09-20 00:00:00 733.1000000 759.9000000 726.4000000 759.9000000 552570
2016-09-21 00:00:00 758.0000000 778.0000000 758.0000000 778.0000000 853480
2016-09-22 00:00:00 780.0000000 785.2000000 769.4000000 785.2000000 724920
2016-09-23 00:00:00 781.2000000 786.0000000 773.5000000 782.0000000 617240
2016-09-26 00:00:00 778.4000000 788.7000000 767.7000000 774.9000000 868970
2016-09-27 00:00:00 774.1000000 788.0000000 770.1000000 781.2000000 606660
2016-09-28 00:00:00 784.8000000 792.6000000 778.0000000 792.2000000 424490
2016-09-29 00:00:00 794.0000000 796.1000000 776.3000000 779.7000000 451370
2016-09-30 00:00:00 774.9000000 781.8000000 753.0000000 753.0000000 990560
2016-10-03 00:00:00 755.6000000 771.0000000 751.0000000 767.0000000 327100
2016-10-04 00:00:00 767.7000000 789.3000000 767.1000000 789.0000000 780960
2016-10-05 00:00:00 789.1000000 799.0000000 778.8000000 798.2000000 756770
2016-10-06 00:00:00 797.7000000 802.3000000 791.8000000 797.6000000 351670
2016-10-07 00:00:00 797.9000000 799.9000000 791.1000000 799.0000000 257570
2016-10-10 00:00:00 799.7000000 814.0000000 794.6000000 808.9000000 482010
2016-10-11 00:00:00 808.9000000 818.6000000 806.3000000 817.0000000 622820
2016-10-12 00:00:00 816.1000000 820.0000000 804.3000000 816.5000000 520080
2016-10-13 00:00:00 815.2000000 815.2000000 801.2000000 810.7000000 505250
2016-10-14 00:00:00 808.9000000 814.9000000 803.5000000 808.0000000 321920
2016-10-17 00:00:00 808.0000000 825.0000000 801.6000000 820.1000000 769970
2016-10-18 00:00:00 820.5000000 820.9000000 799.0000000 800.0000000 591420
2016-10-19 00:00:00 799.2000000 816.2000000 796.2000000 815.0000000 665600
2016-10-20 00:00:00 813.8000000 827.3000000 810.9000000 821.5000000 719770
2016-10-21 00:00:00 821.8000000 828.9000000 815.2000000 827.2000000 402860
2016-10-24 00:00:00 826.0000000 834.0000000 822.0000000 830.4000000 569500
2016-10-25 00:00:00 831.0000000 838.4000000 823.7000000 825.0000000 870600
2016-10-26 00:00:00 825.0000000 858.8000000 821.3000000 855.7000000 1078680
2016-10-27 00:00:00 854.9000000 880.3000000 854.5000000 868.6000000 906060
2016-10-28 00:00:00 867.8000000 869.3000000 855.3000000 866.8000000 345040
2016-10-31 00:00:00 863.2000000 894.7000000 860.8000000 886.4000000 971160
2016-11-01 00:00:00 888.0000000 892.3000000 867.1000000 868.2000000 952990
2016-11-02 00:00:00 862.5000000 867.5000000 848.4000000 848.8000000 543450
2016-11-03 00:00:00 848.7000000 856.9000000 838.0000000 842.8000000 683610
2016-11-07 00:00:00 844.8000000 874.0000000 842.8000000 861.0000000 853750
2016-11-08 00:00:00 862.1000000 871.8000000 857.6000000 864.4000000 371450
2016-11-09 00:00:00 851.1000000 889.8000000 850.2000000 878.0000000 1052790
2016-11-10 00:00:00 880.0000000 934.2000000 871.5000000 922.7000000 1653520
2016-11-11 00:00:00 920.0000000 953.0000000 908.6000000 933.0000000 1453790
2016-11-14 00:00:00 935.2000000 957.3000000 925.0000000 925.0000000 910530
2016-11-15 00:00:00 925.1000000 928.3000000 909.0000000 916.6000000 678770
2016-11-16 00:00:00 921.4000000 934.5000000 910.0000000 916.0000000 643770
2016-11-17 00:00:00 912.0000000 922.5000000 905.6000000 922.0000000 415070
2016-11-18 00:00:00 921.0000000 931.9000000 911.5000000 914.5000000 355630
2016-11-21 00:00:00 917.3000000 920.8000000 898.2000000 907.0000000 423180
2016-11-22 00:00:00 908.3000000 948.6000000 900.4000000 943.0000000 1029180
2016-11-23 00:00:00 943.0000000 970.0000000 942.0000000 960.2000000 1072720
2016-11-24 00:00:00 962.6000000 978.8000000 960.3000000 968.0000000 973840
2016-11-25 00:00:00 969.9000000 988.5000000 960.3000000 983.6000000 591020
2016-11-28 00:00:00 983.6000000 997.5000000 978.0000000 984.0000000 342530
2016-11-29 00:00:00 980.0000000 994.6000000 971.1000000 978.5000000 548960
2016-11-30 00:00:00 975.7000000 987.4000000 956.7000000 960.7000000 1111110
2016-12-01 00:00:00 967.1000000 978.2000000 957.5000000 964.9000000 428740
2016-12-02 00:00:00 961.2000000 982.7000000 955.0000000 973.0000000 469230
2016-12-05 00:00:00 974.1000000 980.9000000 963.0000000 967.5000000 412780
2016-12-06 00:00:00 970.0000000 1012.0000000 962.8000000 1007.6000000 606190
2016-12-07 00:00:00 1008.6000000 1022.4000000 1001.8000000 1007.0000000 500460
2016-12-08 00:00:00 1006.2000000 1015.7000000 1002.0000000 1015.7000000 402570
2016-12-09 00:00:00 1018.8000000 1051.5000000 987.5000000 1006.0000000 991180
2016-12-12 00:00:00 981.0000000 983.0000000 958.0000000 968.9000000 789970
2016-12-13 00:00:00 973.0000000 979.4000000 960.2000000 978.0000000 768350
2016-12-14 00:00:00 977.8000000 982.0000000 944.0000000 950.4000000 623860
2016-12-15 00:00:00 949.1000000 969.9000000 946.5000000 969.9000000 836920
2016-12-16 00:00:00 967.8000000 978.4000000 945.0000000 945.0000000 679080
2016-12-19 00:00:00 947.5000000 948.6000000 922.4000000 923.3000000 585120
2016-12-20 00:00:00 923.0000000 941.0000000 914.1000000 941.0000000 434680
2016-12-21 00:00:00 941.2000000 944.8000000 922.9000000 922.9000000 249790
2016-12-22 00:00:00 923.9000000 927.4000000 909.1000000 910.7000000 316440
2016-12-23 00:00:00 913.8000000 915.4000000 898.0000000 900.8000000 390720
2016-12-26 00:00:00 903.0000000 924.5000000 900.9000000 919.0000000 163200
2016-12-27 00:00:00 921.4000000 924.7000000 906.0000000 910.0000000 332130
2016-12-28 00:00:00 910.1000000 917.9000000 905.3000000 906.0000000 464600
2016-12-29 00:00:00 906.0000000 919.9000000 901.0000000 912.0000000 419860
2016-12-30 00:00:00 912.1000000 942.2000000 912.1000000 942.2000000 289000
2017-01-03 00:00:00 942.2000000 969.1000000 937.9000000 940.0000000 630110
2017-01-04 00:00:00 940.0000000 953.0000000 931.4000000 950.5000000 314570
2017-01-05 00:00:00 953.2000000 953.8000000 926.2000000 942.0000000 312440
2017-01-06 00:00:00 941.9000000 948.9000000 923.5000000 941.9000000 317180
2017-01-09 00:00:00 941.9000000 954.8000000 940.0000000 951.0000000 274050
2017-01-10 00:00:00 951.0000000 962.0000000 947.2000000 962.0000000 309230
2017-01-11 00:00:00 958.9000000 969.0000000 948.2000000 961.7000000 434610
2017-01-12 00:00:00 961.9000000 962.3000000 951.3000000 955.3000000 184490
2017-01-13 00:00:00 953.1000000 953.1000000 924.6000000 942.6000000 343130
2017-01-16 00:00:00 939.7000000 953.0000000 930.3000000 951.7000000 171970
2017-01-17 00:00:00 952.5000000 954.4000000 930.5000000 949.4000000 256670
2017-01-18 00:00:00 948.8000000 951.3000000 932.3000000 940.0000000 251520
2017-01-19 00:00:00 939.5000000 944.3000000 918.7000000 933.4000000 346260
2017-01-20 00:00:00 933.3000000 933.3000000 910.8000000 912.7000000 304890
2017-01-23 00:00:00 912.9000000 914.2000000 897.4000000 901.5000000 289890
2017-01-24 00:00:00 901.4000000 927.3000000 901.1000000 927.3000000 440170
2017-01-25 00:00:00 927.0000000 943.8000000 917.7000000 934.7000000 387430
2017-01-26 00:00:00 937.7000000 981.8000000 935.5000000 980.0000000 1134020
2017-01-27 00:00:00 979.0000000 994.3000000 971.1000000 993.7000000 546330
2017-01-30 00:00:00 984.1000000 992.2000000 963.9000000 964.4000000 368330
2017-01-31 00:00:00 962.7000000 972.5000000 950.0000000 950.0000000 560420
2017-02-01 00:00:00 953.6000000 978.0000000 952.0000000 974.8000000 417870
2017-02-02 00:00:00 975.6000000 984.5000000 950.0000000 952.0000000 449550
2017-02-03 00:00:00 950.0000000 950.0000000 921.0000000 932.6000000 613050
2017-02-06 00:00:00 931.8000000 955.9000000 921.8000000 955.9000000 464460
2017-02-07 00:00:00 957.0000000 960.2000000 931.8000000 940.6000000 422840
2017-02-08 00:00:00 937.1000000 950.7000000 917.6000000 932.0000000 513310
2017-02-09 00:00:00 931.9000000 937.9000000 884.0000000 906.1000000 2415010
2017-02-10 00:00:00 908.7000000 914.7000000 902.3000000 909.8000000 491780
2017-02-13 00:00:00 912.0000000 928.3000000 910.0000000 924.9000000 498470
2017-02-14 00:00:00 926.0000000 926.0000000 901.0000000 907.8000000 254130
2017-02-15 00:00:00 903.9000000 908.5000000 888.8000000 908.5000000 627590
2017-02-16 00:00:00 906.4000000 908.5000000 892.2000000 899.9000000 510630
2017-02-17 00:00:00 899.3000000 899.3000000 879.0000000 882.9000000 616310
2017-02-20 00:00:00 886.0000000 897.8000000 871.6000000 882.0000000 441350
2017-02-21 00:00:00 892.9000000 899.9000000 880.5000000 898.9000000 499430
2017-02-22 00:00:00 900.1000000 905.0000000 875.5000000 875.5000000 712070
2017-02-24 00:00:00 874.1000000 877.3000000 841.2000000 849.7000000 693870
2017-02-27 00:00:00 849.9000000 854.0000000 836.3000000 840.9000000 436100
2017-02-28 00:00:00 841.9000000 844.1000000 818.0000000 827.3000000 885840
2017-03-01 00:00:00 828.1000000 865.8000000 827.3000000 859.6000000 546730
2017-03-02 00:00:00 860.0000000 869.1000000 833.0000000 834.6000000 667640
2017-03-03 00:00:00 834.3000000 843.3000000 823.0000000 825.0000000 380890
2017-03-06 00:00:00 829.0000000 838.4000000 819.1000000 823.1000000 355670
2017-03-07 00:00:00 824.3000000 826.4000000 787.7000000 798.3000000 914190
2017-03-09 00:00:00 801.2000000 819.0000000 792.1000000 809.1000000 645660
2017-03-10 00:00:00 816.5000000 825.8000000 804.8000000 810.2000000 388480
2017-03-13 00:00:00 811.3000000 832.9000000 810.4000000 811.3000000 410280
2017-03-14 00:00:00 811.5000000 835.0000000 811.5000000 822.8000000 453470
2017-03-15 00:00:00 826.8000000 829.2000000 811.1000000 813.0000000 450850
2017-03-16 00:00:00 820.9000000 833.5000000 815.9000000 833.5000000 944060
2017-03-17 00:00:00 834.0000000 845.0000000 820.5000000 833.5000000 1567550
2017-03-20 00:00:00 832.4000000 837.3000000 803.1000000 815.4000000 692320
2017-03-21 00:00:00 817.0000000 834.2000000 811.9000000 834.2000000 744430
2017-03-22 00:00:00 829.5000000 837.0000000 816.4000000 836.3000000 402680
2017-03-23 00:00:00 836.1000000 844.2000000 815.8000000 824.5000000 542150
2017-03-24 00:00:00 824.4000000 825.4000000 814.4000000 825.0000000 658660
2017-03-27 00:00:00 824.7000000 826.6000000 800.0000000 821.3000000 550120
2017-03-28 00:00:00 823.9000000 831.7000000 812.6000000 830.0000000 501140
2017-03-29 00:00:00 831.5000000 834.1000000 816.1000000 830.5000000 462950
2017-03-30 00:00:00 829.8000000 830.8000000 811.5000000 815.1000000 449080
2017-03-31 00:00:00 814.8000000 820.4000000 807.8000000 809.9000000 430130
2017-04-03 00:00:00 813.0000000 845.9000000 809.1000000 839.0000000 748490
2017-04-04 00:00:00 840.0000000 842.8000000 823.5000000 827.0000000 618570
2017-04-05 00:00:00 827.0000000 860.0000000 826.2000000 860.0000000 999790
2017-04-06 00:00:00 855.3000000 859.9000000 839.3000000 843.0000000 657550
2017-04-07 00:00:00 840.2000000 851.0000000 831.5000000 840.0000000 472950
2017-04-10 00:00:00 841.0000000 853.5000000 813.1000000 815.0000000 808960
2017-04-11 00:00:00 813.7000000 823.0000000 808.0000000 812.0000000 597180
2017-04-12 00:00:00 815.0000000 815.8000000 792.0000000 799.0000000 517100
2017-04-13 00:00:00 799.1000000 801.5000000 772.7000000 795.9000000 787810
2017-04-14 00:00:00 797.8000000 801.1000000 779.1000000 781.4000000 169610
2017-04-17 00:00:00 776.9000000 795.3000000 776.6000000 793.8000000 199960
2017-04-18 00:00:00 798.0000000 798.5000000 770.2000000 777.5000000 611060
2017-04-19 00:00:00 777.5000000 780.2000000 758.3000000 765.4000000 675750
2017-04-20 00:00:00 774.1000000 782.0000000 747.2000000 769.8000000 962890
2017-04-21 00:00:00 769.6000000 779.6000000 768.1000000 774.0000000 908260
2017-04-24 00:00:00 774.0000000 785.0000000 772.6000000 783.4000000 462430
2017-04-25 00:00:00 789.7000000 801.7000000 776.1000000 795.0000000 601570
2017-04-26 00:00:00 796.8000000 798.3000000 776.7000000 785.4000000 642980
2017-04-27 00:00:00 790.0000000 790.0000000 768.0000000 778.0000000 555820
2017-04-28 00:00:00 779.0000000 783.2000000 772.4000000 776.0000000 567130
2017-05-02 00:00:00 778.1000000 786.0000000 775.1000000 779.0000000 759960
2017-05-03 00:00:00 783.5000000 784.9000000 775.5000000 777.0000000 768930
2017-05-04 00:00:00 779.7000000 783.7000000 769.0000000 780.6000000 489380
2017-05-05 00:00:00 774.8000000 777.4000000 766.3000000 775.3000000 379790
2017-05-10 00:00:00 777.9000000 783.6000000 769.8000000 779.6000000 523560
2017-05-11 00:00:00 778.9000000 778.9000000 756.0000000 765.9000000 877700
2017-05-12 00:00:00 764.1000000 767.4000000 742.4000000 748.5000000 572010
2017-05-15 00:00:00 748.6000000 750.9000000 728.0000000 736.5000000 805530
2017-05-16 00:00:00 734.3000000 744.8000000 725.2000000 743.0000000 824180
2017-05-17 00:00:00 740.0000000 755.0000000 738.9000000 745.2000000 699730
2017-05-18 00:00:00 743.2000000 749.7000000 729.6000000 734.4000000 826900
2017-05-19 00:00:00 734.8000000 742.4000000 724.7000000 735.6000000 724490
2017-05-22 00:00:00 737.2000000 737.2000000 721.6000000 725.6000000 399690
2017-05-23 00:00:00 726.6000000 757.9000000 725.7000000 746.2000000 894310
2017-05-24 00:00:00 747.8000000 762.0000000 747.2000000 762.0000000 459660
2017-05-25 00:00:00 762.7000000 768.6000000 748.0000000 760.0000000 808390
2017-05-26 00:00:00 761.7000000 765.2000000 748.8000000 749.0000000 617460
2017-05-29 00:00:00 749.4000000 758.1000000 748.9000000 752.7000000 318140
2017-05-30 00:00:00 753.2000000 762.7000000 750.1000000 757.0000000 617500
2017-05-31 00:00:00 758.1000000 759.7000000 731.9000000 738.5000000 2956890
2017-06-01 00:00:00 743.9000000 746.9000000 727.9000000 732.0000000 593120
2017-06-02 00:00:00 729.1000000 737.7000000 722.1000000 726.4000000 539110
2017-06-05 00:00:00 730.1000000 734.3000000 722.1000000 722.1000000 309550
2017-06-06 00:00:00 724.1000000 726.5000000 711.7000000 712.0000000 786380
2017-06-07 00:00:00 712.3000000 729.0000000 712.3000000 723.1000000 650830
2017-06-08 00:00:00 724.9000000 735.4000000 723.1000000 734.0000000 550190
2017-06-09 00:00:00 734.9000000 749.0000000 732.0000000 732.3000000 716230
2017-06-13 00:00:00 731.3000000 734.4000000 719.9000000 722.6000000 665720
2017-06-14 00:00:00 722.5000000 728.4000000 689.5000000 689.5000000 2271060
2017-06-15 00:00:00 691.0000000 703.1000000 685.7000000 697.2000000 1834310
2017-06-16 00:00:00 700.0000000 723.5000000 699.9000000 717.0000000 1441810
2017-06-19 00:00:00 675.0000000 689.5000000 672.5000000 684.2000000 1207640
2017-06-20 00:00:00 687.3000000 709.0000000 686.4000000 704.0000000 1222490
2017-06-21 00:00:00 703.1000000 717.6000000 692.3000000 714.3000000 961980
2017-06-22 00:00:00 712.0000000 726.4000000 712.0000000 720.0000000 663330
2017-06-23 00:00:00 720.1000000 728.6000000 703.7000000 728.0000000 778620
2017-06-26 00:00:00 724.9000000 736.0000000 718.0000000 733.5000000 523360
2017-06-27 00:00:00 733.8000000 766.3000000 730.7000000 766.3000000 1219910
2017-06-28 00:00:00 760.0000000 783.9000000 758.3000000 783.9000000 727490
2017-06-29 00:00:00 783.6000000 786.0000000 771.0000000 774.0000000 1012940
2017-06-30 00:00:00 774.5000000 777.6000000 762.2000000 776.0000000 725260
2017-07-03 00:00:00 776.9000000 793.0000000 774.2000000 793.0000000 541760
2017-07-04 00:00:00 792.5000000 808.0000000 785.5000000 804.0000000 647650
2017-07-05 00:00:00 803.9000000 817.7000000 800.0000000 815.7000000 701650
2017-07-06 00:00:00 814.8000000 819.6000000 800.4000000 805.2000000 707960
2017-07-07 00:00:00 808.0000000 809.3000000 790.7000000 800.6000000 697060
2017-07-10 00:00:00 807.0000000 809.9000000 793.4000000 801.5000000 447670
2017-07-11 00:00:00 801.5000000 823.5000000 797.3000000 823.0000000 749870
2017-07-12 00:00:00 823.4000000 849.8000000 823.2000000 843.9000000 975720
2017-07-13 00:00:00 844.5000000 851.7000000 823.8000000 834.4000000 593570
2017-07-14 00:00:00 834.4000000 839.7000000 824.8000000 835.0000000 449490
2017-07-17 00:00:00 832.9000000 843.1000000 824.2000000 835.0000000 513150
2017-07-18 00:00:00 835.5000000 843.7000000 825.5000000 836.3000000 764050
2017-07-19 00:00:00 833.2000000 860.0000000 833.1000000 860.0000000 1089560
2017-07-20 00:00:00 859.0000000 864.6000000 833.0000000 848.0000000 1476540
2017-07-21 00:00:00 843.0000000 843.1000000 815.1000000 820.0000000 908900
2017-07-24 00:00:00 819.0000000 837.1000000 818.0000000 837.1000000 643340
2017-07-25 00:00:00 837.3000000 842.5000000 825.0000000 840.7000000 524080
2017-07-26 00:00:00 840.2000000 847.3000000 835.7000000 842.0000000 381800
2017-07-27 00:00:00 843.5000000 843.9000000 835.3000000 841.0000000 248380
2017-07-28 00:00:00 838.2000000 838.6000000 817.5000000 820.5000000 649290
2017-07-31 00:00:00 823.0000000 836.0000000 818.6000000 833.7000000 1202680
2017-08-01 00:00:00 835.0000000 843.7000000 832.7000000 841.5000000 439390
2017-08-02 00:00:00 841.3000000 853.0000000 838.1000000 852.0000000 420790
2017-08-03 00:00:00 854.3000000 859.5000000 840.4000000 847.3000000 369170
2017-08-04 00:00:00 845.1000000 846.7000000 833.4000000 845.3000000 294490
2017-08-07 00:00:00 849.2000000 864.2000000 845.1000000 853.2000000 647540
2017-08-08 00:00:00 856.0000000 870.0000000 855.1000000 861.7000000 690270
2017-08-09 00:00:00 856.8000000 868.8000000 851.4000000 857.6000000 483220
2017-08-10 00:00:00 861.9000000 862.3000000 842.1000000 850.2000000 522840
2017-08-11 00:00:00 845.1000000 847.8000000 828.0000000 828.0000000 649250
2017-08-14 00:00:00 831.4000000 841.3000000 828.7000000 838.8000000 378200
2017-08-15 00:00:00 839.0000000 841.3000000 830.1000000 840.3000000 337480
2017-08-16 00:00:00 840.0000000 847.8000000 838.4000000 844.4000000 650090
2017-08-17 00:00:00 844.1000000 852.5000000 839.0000000 852.5000000 415160
2017-08-18 00:00:00 847.1000000 851.9000000 840.8000000 850.0000000 451600
2017-08-21 00:00:00 851.0000000 858.0000000 849.1000000 857.6000000 459320
2017-08-22 00:00:00 858.0000000 867.0000000 857.3000000 865.2000000 293000
2017-08-23 00:00:00 866.0000000 868.7000000 857.1000000 860.2000000 376320
2017-08-24 00:00:00 863.8000000 864.3000000 851.8000000 859.3000000 196550
2017-08-25 00:00:00 864.0000000 883.9000000 861.6000000 879.0000000 926510
2017-08-28 00:00:00 879.9000000 879.9000000 866.6000000 874.9000000 274260
2017-08-29 00:00:00 870.0000000 877.0000000 860.3000000 876.9000000 510210
2017-08-30 00:00:00 881.6000000 895.0000000 875.2000000 894.7000000 768390
2017-08-31 00:00:00 892.1000000 923.9000000 892.1000000 910.0000000 1140120
2017-09-01 00:00:00 918.4000000 918.6000000 890.2000000 894.9000000 672210
2017-09-04 00:00:00 892.1000000 907.0000000 890.5000000 904.5000000 468650
2017-09-05 00:00:00 907.8000000 907.8000000 887.3000000 894.0000000 549020
2017-09-06 00:00:00 890.4000000 911.7000000 880.0000000 911.7000000 778910
2017-09-07 00:00:00 913.1000000 914.5000000 896.0000000 905.0000000 671320
2017-09-08 00:00:00 904.5000000 907.0000000 890.5000000 898.3000000 453110
2017-09-11 00:00:00 898.3000000 912.9000000 891.1000000 906.0000000 601500
2017-09-12 00:00:00 906.5000000 917.5000000 905.2000000 912.3000000 419890
2017-09-13 00:00:00 912.0000000 922.7000000 909.8000000 912.2000000 463680
2017-09-14 00:00:00 915.0000000 918.0000000 899.2000000 912.6000000 506640
2017-09-15 00:00:00 911.0000000 919.9000000 903.5000000 912.2000000 634220
2017-09-18 00:00:00 918.0000000 918.0000000 906.0000000 913.1000000 413540
2017-09-19 00:00:00 911.2000000 913.7000000 891.4000000 891.4000000 933940
2017-09-20 00:00:00 891.9000000 907.9000000 887.2000000 907.9000000 609210
2017-09-21 00:00:00 907.0000000 909.4000000 891.5000000 892.1000000 863820
2017-09-22 00:00:00 890.0000000 890.1000000 873.2000000 882.3000000 945660
2017-09-25 00:00:00 865.1000000 878.7000000 861.6000000 875.9000000 901330
2017-09-26 00:00:00 877.1000000 885.1000000 873.9000000 875.0000000 556220
2017-09-27 00:00:00 877.0000000 884.3000000 868.4000000 874.8000000 475700
2017-09-28 00:00:00 875.3000000 878.2000000 866.0000000 867.1000000 419960
2017-09-29 00:00:00 867.0000000 873.4000000 865.2000000 869.5000000 315360
2017-10-02 00:00:00 870.3000000 885.7000000 869.6000000 883.6000000 546010
2017-10-03 00:00:00 886.7000000 894.8000000 886.1000000 892.3000000 508750
2017-10-04 00:00:00 892.9000000 894.8000000 882.0000000 887.0000000 375250
2017-10-05 00:00:00 886.9000000 888.3000000 878.1000000 887.3000000 395660
2017-10-06 00:00:00 889.0000000 891.9000000 878.6000000 886.2000000 422960
2017-10-09 00:00:00 887.2000000 896.0000000 886.2000000 895.9000000 714690
2017-10-10 00:00:00 897.9000000 900.0000000 891.2000000 898.0000000 397330
2017-10-11 00:00:00 898.5000000 916.0000000 894.9000000 914.9000000 724050
2017-10-12 00:00:00 914.8000000 914.8000000 900.5000000 900.8000000 566280
2017-10-13 00:00:00 900.1000000 909.8000000 895.0000000 903.2000000 513780
2017-10-16 00:00:00 904.1000000 912.6000000 898.4000000 906.7000000 513320
2017-10-17 00:00:00 908.0000000 909.4000000 891.9000000 900.0000000 513780
2017-10-18 00:00:00 903.1000000 911.3000000 897.0000000 897.0000000 1058140
2017-10-19 00:00:00 900.0000000 902.5000000 886.0000000 891.0000000 799870
2017-10-20 00:00:00 892.4000000 905.0000000 888.6000000 905.0000000 657310
2017-10-23 00:00:00 906.7000000 913.0000000 900.5000000 911.0000000 548600
2017-10-24 00:00:00 913.6000000 923.7000000 912.3000000 917.7000000 758920
2017-10-25 00:00:00 921.2000000 930.0000000 905.0000000 908.5000000 1171250
2017-10-26 00:00:00 907.9000000 910.0000000 900.0000000 905.1000000 608430
2017-10-27 00:00:00 907.9000000 909.5000000 896.9000000 905.5000000 566370
2017-10-30 00:00:00 900.0000000 908.3000000 897.8000000 900.9000000 412850
2017-10-31 00:00:00 899.9000000 904.9000000 898.3000000 898.3000000 341830
2017-11-01 00:00:00 901.4000000 915.0000000 900.0000000 910.7000000 529480
2017-11-02 00:00:00 908.8000000 913.9000000 898.0000000 899.2000000 587570
2017-11-03 00:00:00 901.6000000 911.7000000 901.6000000 902.3000000 937250
2017-11-07 00:00:00 906.2000000 913.3000000 891.2000000 911.0000000 1684620
2017-11-08 00:00:00 911.0000000 928.0000000 909.1000000 911.5000000 1155830
2017-11-09 00:00:00 889.9000000 900.0000000 881.3000000 884.5000000 4124430
2017-11-10 00:00:00 884.8000000 889.6000000 883.1000000 884.4000000 1187170
2017-11-13 00:00:00 888.0000000 911.9000000 885.5000000 897.0000000 3468870
2017-11-14 00:00:00 900.0000000 910.0000000 897.0000000 897.0000000 2875250
2017-11-15 00:00:00 900.1000000 904.6000000 897.0000000 902.2000000 1523160
2017-11-16 00:00:00 902.2000000 904.4000000 886.8000000 890.3000000 1018260
2017-11-17 00:00:00 890.2000000 896.2000000 886.5000000 894.6000000 658560
2017-11-20 00:00:00 894.7000000 901.8000000 890.0000000 896.4000000 553080
2017-11-21 00:00:00 897.0000000 910.4000000 895.1000000 905.1000000 990730
2017-11-22 00:00:00 907.0000000 909.2000000 900.8000000 905.0000000 634950
2017-11-23 00:00:00 905.0000000 908.0000000 902.3000000 906.8000000 465740
2017-11-24 00:00:00 908.5000000 919.8000000 905.2000000 910.5000000 744520
2017-11-27 00:00:00 910.6000000 914.0000000 897.0000000 898.0000000 936620
2017-11-28 00:00:00 897.6000000 905.0000000 895.6000000 901.7000000 590730
2017-11-29 00:00:00 903.2000000 907.0000000 895.0000000 895.4000000 752350
2017-11-30 00:00:00 895.9000000 924.0000000 895.1000000 924.0000000 1337470
2017-12-01 00:00:00 918.5000000 919.0000000 903.7000000 912.5000000 1391530
2017-12-04 00:00:00 883.0000000 889.5000000 875.0000000 875.5000000 964200
2017-12-05 00:00:00 877.3000000 877.8000000 860.9000000 868.0000000 657780
2017-12-06 00:00:00 867.2000000 880.0000000 864.0000000 880.0000000 800680
2017-12-07 00:00:00 882.4000000 892.9000000 878.2000000 892.9000000 962300
2017-12-08 00:00:00 891.8000000 894.9000000 879.7000000 886.7000000 424570
2017-12-11 00:00:00 886.0000000 899.6000000 883.0000000 899.6000000 805240
2017-12-12 00:00:00 899.4000000 901.6000000 887.3000000 895.0000000 836570
2017-12-13 00:00:00 892.0000000 898.6000000 889.5000000 898.3000000 357170
2017-12-14 00:00:00 897.2000000 902.0000000 892.8000000 899.6000000 293460
2017-12-15 00:00:00 899.6000000 901.4000000 893.5000000 901.4000000 610160
2017-12-18 00:00:00 901.4000000 902.7000000 889.1000000 891.6000000 394560
2017-12-19 00:00:00 889.2000000 893.0000000 881.1000000 892.8000000 482540
2017-12-20 00:00:00 890.0000000 892.2000000 873.5000000 877.8000000 414250
2017-12-21 00:00:00 880.8000000 884.6000000 870.5000000 871.2000000 539160
2017-12-22 00:00:00 873.6000000 881.0000000 868.1000000 876.9000000 200110
2017-12-25 00:00:00 878.8000000 881.9000000 870.3000000 875.7000000 67060
2017-12-26 00:00:00 876.5000000 882.0000000 869.2000000 869.2000000 133340
2017-12-27 00:00:00 871.9000000 889.9000000 869.5000000 889.9000000 544440
2017-12-28 00:00:00 889.9000000 894.0000000 883.2000000 889.6000000 220730
2017-12-29 00:00:00 889.0000000 899.9000000 883.0000000 887.4000000 347590
2018-01-03 00:00:00 892.3000000 899.9000000 887.4000000 897.4000000 206760
2018-01-04 00:00:00 896.1000000 908.0000000 894.1000000 908.0000000 657950
2018-01-05 00:00:00 903.7000000 920.0000000 902.1000000 920.0000000 586020
2018-01-09 00:00:00 919.2000000 939.7000000 915.1000000 939.3000000 1130440
2018-01-10 00:00:00 938.9000000 949.4000000 928.0000000 949.0000000 697530
2018-01-11 00:00:00 948.0000000 955.9000000 938.3000000 955.9000000 716540
2018-01-12 00:00:00 953.7000000 968.6000000 949.1000000 968.6000000 677700
2018-01-15 00:00:00 965.9000000 979.5000000 951.5000000 963.7000000 774770
2018-01-16 00:00:00 963.0000000 963.0000000 937.8000000 945.0000000 560500
2018-01-17 00:00:00 942.2000000 942.8000000 931.4000000 941.2000000 651340
2018-01-18 00:00:00 941.8000000 948.7000000 931.0000000 936.2000000 820310
2018-01-19 00:00:00 936.2000000 957.0000000 936.2000000 953.0000000 661410
2018-01-22 00:00:00 955.0000000 967.8000000 951.1000000 967.8000000 600770
2018-01-23 00:00:00 967.8000000 973.7000000 932.1000000 935.4000000 803260
2018-01-24 00:00:00 935.0000000 937.8000000 921.6000000 930.0000000 581510
2018-01-25 00:00:00 931.0000000 950.0000000 927.1000000 950.0000000 990810
2018-01-26 00:00:00 948.9000000 952.7000000 937.6000000 952.7000000 491940
2018-01-29 00:00:00 952.3000000 960.4000000 934.1000000 936.9000000 698960
2018-01-30 00:00:00 935.0000000 941.9000000 926.0000000 929.8000000 505990
2018-01-31 00:00:00 927.0000000 931.1000000 919.1000000 919.1000000 649010
2018-02-01 00:00:00 922.0000000 941.8000000 916.8000000 941.8000000 750530
2018-02-02 00:00:00 944.0000000 959.6000000 915.2000000 918.0000000 1003860
2018-02-05 00:00:00 917.7000000 931.0000000 911.9000000 923.8000000 711250
2018-02-06 00:00:00 910.0000000 922.0000000 905.0000000 912.9000000 1018050
2018-02-07 00:00:00 919.9000000 932.2000000 915.5000000 932.2000000 410540
2018-02-08 00:00:00 929.8000000 929.8000000 909.2000000 917.8000000 609950
2018-02-09 00:00:00 908.0000000 912.4000000 899.1000000 907.0000000 952420
2018-02-12 00:00:00 910.6000000 921.8000000 907.1000000 913.5000000 478390
2018-02-13 00:00:00 917.5000000 944.0000000 917.1000000 941.6000000 910670
2018-02-14 00:00:00 943.9000000 945.9000000 927.8000000 930.0000000 925410
2018-02-15 00:00:00 938.0000000 953.0000000 932.6000000 949.2000000 674070
2018-02-16 00:00:00 951.7000000 963.4000000 941.0000000 949.2000000 738210
2018-02-19 00:00:00 952.9000000 959.0000000 945.0000000 945.3000000 247000
2018-02-20 00:00:00 944.9000000 952.0000000 936.2000000 940.0000000 389170
2018-02-21 00:00:00 940.8000000 942.7000000 931.5000000 942.4000000 525090
2018-02-22 00:00:00 940.0000000 944.5000000 927.5000000 936.0000000 581710
2018-02-26 00:00:00 937.9000000 952.4000000 937.8000000 949.9000000 955790
2018-02-27 00:00:00 948.0000000 948.5000000 937.7000000 939.7000000 440100
2018-02-28 00:00:00 936.4000000 939.0000000 918.4000000 918.4000000 807610
2018-03-01 00:00:00 917.0000000 921.6000000 912.5000000 914.2000000 376550
2018-03-02 00:00:00 911.4000000 919.6000000 882.7000000 897.3000000 1457960
2018-03-05 00:00:00 897.3000000 906.3000000 896.0000000 903.2000000 955400
2018-03-06 00:00:00 906.8000000 909.5000000 892.5000000 897.0000000 847870
2018-03-07 00:00:00 894.4000000 894.4000000 884.5000000 891.0000000 1074690
2018-03-09 00:00:00 891.1000000 891.1000000 876.4000000 886.5000000 674250
2018-03-12 00:00:00 890.6000000 896.7000000 882.7000000 886.0000000 886770
2018-03-13 00:00:00 886.8000000 889.0000000 875.9000000 884.5000000 1063100
2018-03-14 00:00:00 884.5000000 899.7000000 878.8000000 895.0000000 1283460
2018-03-15 00:00:00 894.9000000 897.0000000 881.9000000 890.8000000 841010
2018-03-16 00:00:00 892.7000000 907.1000000 883.3000000 907.1000000 1403720
2018-03-19 00:00:00 904.4000000 911.0000000 884.8000000 884.8000000 1148000
2018-03-20 00:00:00 889.3000000 895.4000000 866.2000000 873.6000000 2101570
2018-03-21 00:00:00 873.0000000 884.6000000 868.6000000 880.1000000 1047000
2018-03-22 00:00:00 881.0000000 884.4000000 873.3000000 877.8000000 1169750
2018-03-23 00:00:00 870.0000000 882.0000000 863.1000000 882.0000000 799300
2018-03-26 00:00:00 883.4000000 883.5000000 867.3000000 867.3000000 701280
2018-03-27 00:00:00 873.1000000 881.5000000 865.4000000 865.4000000 559240
2018-03-28 00:00:00 865.0000000 873.8000000 863.9000000 865.8000000 587690
2018-03-29 00:00:00 869.0000000 874.1000000 865.8000000 869.4000000 1044460
2018-03-30 00:00:00 872.8000000 874.6000000 870.3000000 872.4000000 112710
2018-04-02 00:00:00 873.8000000 883.0000000 869.5000000 870.0000000 341190
2018-04-03 00:00:00 872.8000000 875.6000000 867.0000000 874.1000000 303970
2018-04-04 00:00:00 872.9000000 874.0000000 867.7000000 868.1000000 398160
2018-04-05 00:00:00 872.4000000 884.6000000 871.5000000 881.7000000 652200
2018-04-06 00:00:00 879.0000000 895.1000000 877.7000000 890.2000000 801840
2018-04-09 00:00:00 886.0000000 888.9000000 786.7000000 837.0000000 2503790
2018-04-10 00:00:00 839.1000000 923.0000000 838.0000000 902.9000000 2047990
2018-04-11 00:00:00 901.3000000 913.2000000 880.3000000 901.5000000 1348870
2018-04-12 00:00:00 901.7000000 910.0000000 884.0000000 903.8000000 649040
2018-04-13 00:00:00 900.3000000 908.0000000 880.7000000 881.0000000 752590
2018-04-16 00:00:00 880.0000000 901.6000000 875.3000000 895.0000000 1006830
2018-04-17 00:00:00 908.0000000 930.4000000 907.6000000 922.7000000 1834140
2018-04-18 00:00:00 922.9000000 952.0000000 922.9000000 946.5000000 1318650
2018-04-19 00:00:00 948.9000000 954.9000000 937.1000000 948.5000000 922200
2018-04-20 00:00:00 949.2000000 954.5000000 946.3000000 953.7000000 452810
2018-04-23 00:00:00 953.7000000 962.0000000 949.2000000 962.0000000 866240
2018-04-24 00:00:00 962.0000000 967.8000000 956.0000000 965.2000000 579360
2018-04-25 00:00:00 962.3000000 981.2000000 955.0000000 978.4000000 990640
2018-04-26 00:00:00 978.4000000 996.4000000 975.2000000 996.4000000 610290
2018-04-27 00:00:00 997.5000000 1010.0000000 990.0000000 993.9000000 881230
2018-04-28 00:00:00 992.0000000 993.6000000 985.3000000 988.0000000 8777
2018-04-30 00:00:00 992.0000000 1018.0000000 988.4000000 1011.9000000 663520
2018-05-02 00:00:00 1014.5000000 1014.6000000 997.0000000 1000.0000000 511860
2018-05-03 00:00:00 997.0000000 999.5000000 976.5000000 982.1000000 592130
2018-05-04 00:00:00 981.7000000 989.4000000 973.2000000 975.5000000 522710
2018-05-07 00:00:00 980.9000000 987.0000000 978.3000000 978.3000000 271590
2018-05-08 00:00:00 978.1000000 992.0000000 967.0000000 991.0000000 1154930
2018-05-10 00:00:00 992.0000000 996.6000000 972.5000000 973.7000000 715470
2018-05-11 00:00:00 975.1000000 989.5000000 973.8000000 986.2000000 406100
2018-05-14 00:00:00 983.0000000 998.2000000 975.5000000 998.2000000 576440
2018-05-15 00:00:00 996.2000000 996.8000000 979.0000000 986.0000000 629610
2018-05-16 00:00:00 980.1000000 997.0000000 980.0000000 995.0000000 622710
2018-05-17 00:00:00 994.7000000 998.7000000 987.2000000 987.2000000 503930
2018-05-18 00:00:00 987.0000000 998.0000000 985.8000000 994.3000000 506140
2018-05-21 00:00:00 997.4000000 1001.1000000 986.9000000 986.9000000 488010
2018-05-22 00:00:00 987.5000000 993.2000000 981.5000000 986.6000000 548340
2018-05-23 00:00:00 985.0000000 988.9000000 978.3000000 978.3000000 403070
2018-05-24 00:00:00 980.8000000 995.3000000 978.4000000 995.3000000 433760
2018-05-25 00:00:00 992.8000000 1023.5000000 991.7000000 1012.0000000 740920
2018-05-28 00:00:00 1014.0000000 1016.0000000 1002.6000000 1006.0000000 236290
2018-05-29 00:00:00 1011.0000000 1022.0000000 1001.5000000 1008.6000000 608010
2018-05-30 00:00:00 1006.1000000 1017.9000000 1002.1000000 1002.1000000 639760
2018-05-31 00:00:00 1004.0000000 1014.2000000 993.5000000 1002.8000000 1170230
2018-06-01 00:00:00 1002.0000000 1007.8000000 994.8000000 994.8000000 435430
2018-06-04 00:00:00 1000.2000000 1017.0000000 998.5000000 1013.3000000 395410
2018-06-05 00:00:00 1010.5000000 1025.5000000 1010.5000000 1023.4000000 521640
2018-06-06 00:00:00 1025.9000000 1038.0000000 1025.9000000 1031.0000000 428890
2018-06-07 00:00:00 1034.4000000 1041.3000000 1026.7000000 1033.3000000 386990
2018-06-08 00:00:00 1034.1000000 1037.1000000 1015.0000000 1015.0000000 1025210
2018-06-09 00:00:00 1019.9000000 1029.0000000 1019.9000000 1025.0000000 7169
2018-06-11 00:00:00 1024.5000000 1051.2000000 1024.5000000 1041.8000000 495190
2018-06-13 00:00:00 1043.0000000 1055.3000000 1040.5000000 1040.5000000 605200
2018-06-14 00:00:00 1042.0000000 1044.5000000 1020.5000000 1025.9000000 809590
2018-06-15 00:00:00 1025.3000000 1048.0000000 1025.3000000 1039.4000000 1718440
2018-06-18 00:00:00 978.3000000 1000.0000000 960.0000000 964.6000000 1460770
2018-06-19 00:00:00 964.7000000 964.8000000 935.4000000 958.8000000 1025160
2018-06-20 00:00:00 964.4000000 974.9000000 955.5000000 960.0000000 793810
2018-06-21 00:00:00 963.5000000 972.0000000 950.0000000 960.5000000 554900
2018-06-22 00:00:00 964.4000000 973.3000000 957.4000000 961.7000000 598270
2018-06-25 00:00:00 964.9000000 967.5000000 943.0000000 944.0000000 525640
2018-06-26 00:00:00 945.1000000 951.7000000 940.5000000 942.4000000 257270
2018-06-27 00:00:00 946.8000000 947.0000000 925.3000000 925.3000000 691380
2018-06-28 00:00:00 926.7000000 930.0000000 907.9000000 910.4000000 802870
2018-06-29 00:00:00 918.7000000 933.4000000 915.1000000 930.1000000 670570
2018-07-02 00:00:00 926.9000000 945.5000000 918.0000000 931.0000000 558710
2018-07-03 00:00:00 936.5000000 938.4000000 923.3000000 934.7000000 375100
2018-07-04 00:00:00 934.0000000 935.3000000 921.1000000 930.9000000 418510
2018-07-05 00:00:00 930.1000000 942.3000000 923.3000000 942.3000000 979640
2018-07-06 00:00:00 941.4000000 946.9000000 932.2000000 941.9000000 577330
2018-07-09 00:00:00 942.1000000 968.8000000 942.1000000 962.9000000 757580
2018-07-10 00:00:00 967.0000000 974.9000000 959.6000000 967.0000000 608380
2018-07-11 00:00:00 962.1000000 971.0000000 951.7000000 955.0000000 803250
2018-07-12 00:00:00 950.6000000 961.4000000 938.3000000 960.0000000 482410
2018-07-13 00:00:00 958.9000000 968.4000000 948.1000000 961.6000000 518860
2018-07-16 00:00:00 962.0000000 963.7000000 946.3000000 953.1000000 400730
2018-07-17 00:00:00 949.5000000 967.8000000 942.7000000 961.3000000 556460
2018-07-18 00:00:00 961.5000000 982.8000000 960.5000000 980.7000000 832430
2018-07-19 00:00:00 1010.4000000 1015.6000000 975.6000000 984.0000000 1683120
2018-07-20 00:00:00 984.4000000 988.6000000 971.5000000 972.5000000 646470
2018-07-23 00:00:00 973.8000000 987.8000000 972.3000000 983.0000000 684210
2018-07-24 00:00:00 986.3000000 996.2000000 977.0000000 989.9000000 886260
2018-07-25 00:00:00 984.0000000 993.7000000 979.9000000 991.2000000 766220
2018-07-26 00:00:00 994.0000000 1001.1000000 988.9000000 997.5000000 820070
2018-07-27 00:00:00 997.8000000 1014.7000000 996.1000000 1014.7000000 734530
2018-07-30 00:00:00 1013.0000000 1013.9000000 1004.7000000 1009.0000000 397850
2018-07-31 00:00:00 1006.2000000 1020.3000000 1006.2000000 1020.3000000 674840
2018-08-01 00:00:00 1020.0000000 1025.0000000 1012.0000000 1013.4000000 866430
2018-08-02 00:00:00 1013.0000000 1014.9000000 984.7000000 996.1000000 990250
2018-08-03 00:00:00 996.8000000 1025.7000000 985.8000000 1024.5000000 771940
2018-08-06 00:00:00 1025.9000000 1028.6000000 1013.0000000 1024.0000000 627310
2018-08-07 00:00:00 1025.0000000 1025.7000000 1015.2000000 1021.4000000 394210
2018-08-08 00:00:00 1021.2000000 1024.9000000 1001.8000000 1024.9000000 783870
2018-08-09 00:00:00 1022.0000000 1032.0000000 1002.6000000 1018.8000000 1017140
2018-08-10 00:00:00 990.0000000 1000.0000000 971.1000000 986.1000000 1773030
2018-08-13 00:00:00 985.2000000 1023.4000000 978.1000000 1019.9000000 1136160
2018-08-14 00:00:00 1023.7000000 1030.0000000 1011.2000000 1024.5000000 829570
2018-08-15 00:00:00 1025.2000000 1028.9000000 1003.4000000 1022.8000000 735210
2018-08-16 00:00:00 1019.0000000 1025.0000000 1011.5000000 1018.0000000 524730
2018-08-17 00:00:00 1020.0000000 1027.8000000 1013.0000000 1020.2000000 451950
2018-08-20 00:00:00 1024.8000000 1047.4000000 1021.4000000 1045.0000000 657180
2018-08-21 00:00:00 1045.3000000 1053.4000000 1036.0000000 1049.4000000 482880
2018-08-22 00:00:00 1049.6000000 1058.8000000 1033.4000000 1058.8000000 723650
2018-08-23 00:00:00 1057.7000000 1069.0000000 1046.3000000 1049.5000000 628450
2018-08-24 00:00:00 1055.6000000 1075.0000000 1043.5000000 1075.0000000 543540
2018-08-27 00:00:00 1075.1000000 1097.0000000 1065.0000000 1093.1000000 607460
2018-08-28 00:00:00 1090.0000000 1098.3000000 1083.5000000 1084.0000000 515230
2018-08-29 00:00:00 1088.2000000 1106.0000000 1076.9000000 1097.0000000 512170
2018-08-30 00:00:00 1103.0000000 1103.0000000 1080.4000000 1086.5000000 479820
2018-08-31 00:00:00 1081.6000000 1089.4000000 1075.4000000 1086.1000000 552900
2018-09-03 00:00:00 1089.0000000 1103.7000000 1087.8000000 1093.8000000 310710
2018-09-04 00:00:00 1092.2000000 1100.9000000 1086.6000000 1086.6000000 374170
2018-09-05 00:00:00 1081.5000000 1092.5000000 1067.6000000 1067.6000000 358820
2018-09-06 00:00:00 1068.0000000 1078.0000000 1059.0000000 1059.0000000 331560
2018-09-07 00:00:00 1066.5000000 1070.9000000 1053.0000000 1057.0000000 431780
2018-09-10 00:00:00 1060.8000000 1068.4000000 1053.6000000 1065.0000000 618890
2018-09-11 00:00:00 1065.0000000 1080.8000000 1051.1000000 1077.5000000 1287390
2018-09-12 00:00:00 1080.0000000 1086.0000000 1064.6000000 1083.0000000 594680
2018-09-13 00:00:00 1085.1000000 1095.6000000 1078.4000000 1095.6000000 503180
2018-09-14 00:00:00 1095.0000000 1098.0000000 1086.3000000 1087.0000000 381990
2018-09-17 00:00:00 1089.9000000 1095.5000000 1079.1000000 1079.2000000 389240
2018-09-18 00:00:00 1079.0000000 1087.9000000 1071.6000000 1078.2000000 625550
2018-09-19 00:00:00 1082.4000000 1090.3000000 1080.5000000 1082.4000000 621480
2018-09-20 00:00:00 1082.3000000 1113.0000000 1082.3000000 1098.5000000 1359210
2018-09-21 00:00:00 1103.5000000 1115.0000000 1099.5000000 1115.0000000 1304710
2018-09-24 00:00:00 1072.5000000 1093.0000000 1062.5000000 1072.0000000 1159800
2018-09-25 00:00:00 1070.6000000 1076.4000000 1059.3000000 1073.2000000 689600
2018-09-26 00:00:00 1075.0000000 1081.7000000 1064.0000000 1064.0000000 647230
2018-09-27 00:00:00 1065.9000000 1091.5000000 1065.0000000 1091.5000000 773240
2018-09-28 00:00:00 1095.2000000 1096.9000000 1074.1000000 1091.3000000 827530
2018-10-01 00:00:00 1092.6000000 1094.1000000 1078.9000000 1083.4000000 408330
2018-10-02 00:00:00 1085.2000000 1087.5000000 1071.9000000 1078.7000000 332470
2018-10-03 00:00:00 1081.0000000 1100.0000000 1079.2000000 1099.6000000 596990
2018-10-04 00:00:00 1092.4000000 1118.6000000 1090.2000000 1109.1000000 620010
2018-10-05 00:00:00 1110.0000000 1116.0000000 1094.2000000 1094.2000000 531640
2018-10-08 00:00:00 1095.9000000 1104.7000000 1088.1000000 1089.9000000 490200
2018-10-09 00:00:00 1091.9000000 1112.1000000 1087.3000000 1103.2000000 439160
2018-10-10 00:00:00 1106.5000000 1114.3000000 1087.0000000 1092.8000000 681120
2018-10-11 00:00:00 1080.6000000 1083.7000000 1054.2000000 1065.0000000 1223810
2018-10-12 00:00:00 1067.1000000 1078.9000000 1050.2000000 1057.0000000 619710
2018-10-15 00:00:00 1057.0000000 1064.1000000 1030.0000000 1030.0000000 713030
2018-10-16 00:00:00 1023.0000000 1046.9000000 1022.1000000 1044.0000000 615200
2018-10-17 00:00:00 1050.1000000 1078.7000000 1049.5000000 1073.0000000 632950
2018-10-18 00:00:00 1072.4000000 1078.0000000 1045.7000000 1054.8000000 616690
2018-10-19 00:00:00 1060.7000000 1070.1000000 1049.3000000 1049.3000000 587870
2018-10-22 00:00:00 1054.9000000 1060.6000000 1045.0000000 1054.5000000 462220
2018-10-23 00:00:00 1048.5000000 1050.6000000 1014.3000000 1018.9000000 1269140
2018-10-24 00:00:00 1027.0000000 1036.6000000 1009.0000000 1009.1000000 1046290
2018-10-25 00:00:00 1001.9000000 1016.6000000 994.2000000 1015.5000000 743820
2018-10-26 00:00:00 1010.0000000 1012.2000000 987.5000000 994.5000000 626970
2018-10-29 00:00:00 995.2000000 1005.1000000 988.0000000 1001.4000000 528190
2018-10-30 00:00:00 998.0000000 1000.5000000 986.5000000 996.8000000 373170
2018-10-31 00:00:00 1000.9000000 1030.0000000 999.4000000 1030.0000000 766010
2018-11-01 00:00:00 1027.5000000 1028.4000000 1012.7000000 1026.0000000 484530
2018-11-02 00:00:00 1028.8000000 1045.5000000 1026.2000000 1040.5000000 957110
2018-11-06 00:00:00 1041.0000000 1054.0000000 1026.4000000 1032.6000000 674480
2018-11-07 00:00:00 1030.0000000 1050.2000000 1027.5000000 1042.6000000 555130
2018-11-08 00:00:00 1045.1000000 1046.4000000 1021.0000000 1025.6000000 581590
2018-11-09 00:00:00 1017.2000000 1039.3000000 1015.5000000 1039.3000000 692790
2018-11-12 00:00:00 1038.9000000 1046.0000000 1029.8000000 1033.5000000 546970
2018-11-13 00:00:00 1027.2000000 1041.3000000 1025.1000000 1037.0000000 555960
2018-11-14 00:00:00 1037.0000000 1043.0000000 1024.1000000 1024.9000000 526400
2018-11-15 00:00:00 1029.5000000 1037.4000000 1023.0000000 1023.5000000 630870
2018-11-16 00:00:00 1027.0000000 1033.9000000 1021.5000000 1024.1000000 487240
2018-11-19 00:00:00 1025.1000000 1030.4000000 1007.0000000 1010.0000000 890510
2018-11-20 00:00:00 1007.8000000 1010.9000000 999.4000000 1005.0000000 697290
2018-11-21 00:00:00 1005.0000000 1017.0000000 1001.0000000 1015.8000000 642260
2018-11-22 00:00:00 1012.7000000 1014.0000000 1004.4000000 1006.6000000 736380
2018-11-23 00:00:00 1006.6000000 1010.9000000 1002.0000000 1002.0000000 636290
2018-11-26 00:00:00 1004.8000000 1008.8000000 991.6000000 998.0000000 859160
2018-11-27 00:00:00 999.2000000 1008.4000000 986.4000000 986.4000000 1250260
2018-11-28 00:00:00 988.9000000 998.2000000 985.5000000 997.1000000 880230
2018-11-29 00:00:00 1000.4000000 1008.0000000 996.1000000 1003.0000000 880860
2018-11-30 00:00:00 1005.1000000 1006.2000000 991.2000000 1002.7000000 1720540
2018-12-03 00:00:00 974.5000000 988.4000000 967.5000000 978.0000000 1468330
2018-12-04 00:00:00 979.1000000 979.9000000 959.0000000 964.3000000 1284020
2018-12-05 00:00:00 962.5000000 974.8000000 960.1000000 960.6000000 671770
2018-12-06 00:00:00 960.8000000 961.3000000 950.3000000 952.5000000 637380
2018-12-07 00:00:00 958.5000000 966.3000000 948.7000000 955.1000000 584380
2018-12-10 00:00:00 950.6000000 959.9000000 947.7000000 947.7000000 373520
2018-12-11 00:00:00 949.3000000 952.8000000 931.0000000 940.0000000 834460
2018-12-12 00:00:00 940.0000000 941.6000000 926.7000000 937.9000000 560290
2018-12-13 00:00:00 937.1000000 941.0000000 925.6000000 940.4000000 474600
2018-12-14 00:00:00 939.0000000 939.6000000 926.5000000 936.2000000 427730
2018-12-17 00:00:00 935.1000000 958.8000000 931.4000000 957.9000000 719370
2018-12-18 00:00:00 950.0000000 964.5000000 948.0000000 957.3000000 743590
2018-12-19 00:00:00 952.6000000 969.4000000 950.2000000 969.4000000 835180
2018-12-20 00:00:00 960.0000000 967.0000000 955.0000000 962.5000000 553670
2018-12-21 00:00:00 957.1000000 961.0000000 938.6000000 945.0000000 662680
2018-12-24 00:00:00 944.7000000 948.2000000 926.9000000 934.8000000 495420
2018-12-25 00:00:00 926.0000000 930.0000000 910.0000000 926.8000000 335440
2018-12-26 00:00:00 926.9000000 934.8000000 904.7000000 915.0000000 398790
2018-12-27 00:00:00 929.9000000 930.0000000 920.9000000 929.5000000 779760
2018-12-28 00:00:00 933.5000000 949.5000000 931.5000000 937.7000000 464960
2018-12-29 00:00:00 940.0000000 944.9000000 937.8000000 942.9000000 8466
2019-01-03 00:00:00 941.5000000 942.6000000 926.3000000 934.2000000 601260
2019-01-04 00:00:00 934.0000000 949.7000000 931.1000000 949.7000000 335270
2019-01-08 00:00:00 950.5000000 960.0000000 941.3000000 952.7000000 563930
2019-01-09 00:00:00 953.1000000 973.5000000 950.0000000 972.6000000 1027020
2019-01-10 00:00:00 972.6000000 973.4000000 958.6000000 970.0000000 725000
2019-01-11 00:00:00 970.2000000 972.5000000 961.5000000 972.5000000 709610
2019-01-14 00:00:00 967.2000000 969.6000000 956.2000000 960.5000000 557100
2019-01-15 00:00:00 959.9000000 964.0000000 951.8000000 954.8000000 549480
2019-01-16 00:00:00 954.9000000 959.2000000 947.1000000 953.1000000 509980
2019-01-17 00:00:00 953.0000000 954.8000000 945.2000000 953.2000000 656000
2019-01-18 00:00:00 953.7000000 961.8000000 950.3000000 954.8000000 425460
2019-01-21 00:00:00 956.4000000 956.9000000 948.2000000 950.0000000 273150
2019-01-22 00:00:00 951.5000000 952.3000000 946.0000000 952.3000000 416150
2019-01-23 00:00:00 950.0000000 952.2000000 943.3000000 945.8000000 412850
2019-01-24 00:00:00 944.0000000 944.7000000 923.7000000 926.0000000 952730
2019-01-25 00:00:00 929.0000000 951.0000000 922.3000000 951.0000000 674660
2019-01-28 00:00:00 951.0000000 953.0000000 942.2000000 952.5000000 438420
2019-01-29 00:00:00 953.1000000 959.3000000 947.0000000 956.9000000 490310
2019-01-30 00:00:00 955.2000000 976.6000000 953.3000000 976.2000000 951930
2019-01-31 00:00:00 979.3000000 1006.0000000 976.7000000 998.5000000 1962330
2019-02-01 00:00:00 1000.2000000 1014.8000000 988.6000000 1014.8000000 1140970
2019-02-04 00:00:00 1015.2000000 1030.0000000 1014.8000000 1029.0000000 1101890
2019-02-05 00:00:00 1029.0000000 1039.8000000 1022.0000000 1028.8000000 1133730
2019-02-06 00:00:00 1028.0000000 1028.8000000 1012.4000000 1019.0000000 935200
2019-02-07 00:00:00 1016.0000000 1030.0000000 1010.2000000 1026.0000000 755750
2019-02-08 00:00:00 1022.0000000 1030.0000000 1020.8000000 1022.2000000 460140
2019-02-11 00:00:00 1021.4000000 1035.0000000 1021.4000000 1031.4000000 729990
2019-02-12 00:00:00 1033.8000000 1039.2000000 1023.0000000 1035.0000000 499440
2019-02-13 00:00:00 1033.0000000 1037.4000000 1010.8000000 1011.8000000 830590
2019-02-14 00:00:00 1002.8000000 1023.2000000 1001.6000000 1014.0000000 841580
2019-02-15 00:00:00 1015.0000000 1027.0000000 1013.2000000 1024.2000000 436380
2019-02-18 00:00:00 1023.0000000 1028.0000000 1005.4000000 1013.0000000 373190
2019-02-19 00:00:00 1013.2000000 1014.6000000 997.2000000 999.0000000 340640
2019-02-20 00:00:00 998.8000000 1010.8000000 995.8000000 1007.8000000 694910
2019-02-21 00:00:00 1007.4000000 1008.2000000 990.4000000 992.4000000 622670
2019-02-22 00:00:00 994.0000000 1002.4000000 994.0000000 1001.6000000 464170
2019-02-25 00:00:00 1002.0000000 1029.8000000 1002.0000000 1029.8000000 928620
2019-02-26 00:00:00 1025.2000000 1035.0000000 1021.2000000 1035.0000000 528980
2019-02-27 00:00:00 1035.0000000 1039.6000000 1022.6000000 1033.4000000 508290
2019-02-28 00:00:00 1036.6000000 1037.2000000 1019.0000000 1028.8000000 774280
2019-03-01 00:00:00 1028.6000000 1031.8000000 1021.6000000 1029.0000000 442480
2019-03-04 00:00:00 1032.0000000 1048.6000000 1029.2000000 1041.6000000 1119680
2019-03-05 00:00:00 1041.0000000 1048.0000000 1024.0000000 1033.4000000 815080
2019-03-06 00:00:00 1035.6000000 1038.6000000 1022.2000000 1029.6000000 433780
2019-03-07 00:00:00 1029.6000000 1034.0000000 1019.4000000 1020.8000000 365360
2019-03-11 00:00:00 1019.2000000 1026.8000000 1011.2000000 1025.8000000 342630
2019-03-12 00:00:00 1026.0000000 1031.2000000 1018.0000000 1021.6000000 436360
2019-03-13 00:00:00 1017.8000000 1023.6000000 1013.0000000 1014.0000000 571840
2019-03-14 00:00:00 1017.2000000 1019.8000000 1004.4000000 1007.8000000 451870
2019-03-15 00:00:00 1008.6000000 1041.0000000 1005.2000000 1036.8000000 2078400
2019-03-18 00:00:00 1034.8000000 1036.8000000 1020.2000000 1034.2000000 1094610
2019-03-19 00:00:00 1034.8000000 1038.4000000 1016.4000000 1019.8000000 1013280
2019-03-20 00:00:00 1021.2000000 1021.8000000 1007.0000000 1013.4000000 648930
2019-03-21 00:00:00 1015.6000000 1022.2000000 1011.0000000 1017.2000000 595930
2019-03-22 00:00:00 1018.0000000 1019.8000000 1010.4000000 1013.6000000 401570
2019-03-25 00:00:00 1012.0000000 1016.2000000 1006.8000000 1008.4000000 424610
2019-03-26 00:00:00 1011.0000000 1014.8000000 1008.4000000 1014.8000000 275950
2019-03-27 00:00:00 1014.8000000 1016.0000000 1006.0000000 1006.0000000 305420
2019-03-28 00:00:00 1006.0000000 1030.0000000 1004.4000000 1027.8000000 732940
2019-03-29 00:00:00 1026.4000000 1035.8000000 1022.2000000 1028.0000000 752020
2019-04-01 00:00:00 1030.0000000 1038.0000000 1021.6000000 1028.2000000 626150
2019-04-02 00:00:00 1031.6000000 1045.4000000 1028.4000000 1041.8000000 575480
2019-04-03 00:00:00 1043.6000000 1059.8000000 1043.0000000 1058.4000000 749500
2019-04-04 00:00:00 1058.0000000 1058.0000000 1041.4000000 1052.0000000 556220
2019-04-05 00:00:00 1053.0000000 1053.0000000 1043.2000000 1043.2000000 308840
2019-04-08 00:00:00 1045.8000000 1054.0000000 1043.0000000 1043.0000000 410130
2019-04-09 00:00:00 1037.2000000 1050.0000000 1034.0000000 1044.0000000 707550
2019-04-10 00:00:00 1046.0000000 1052.4000000 1034.4000000 1034.4000000 865070
2019-04-11 00:00:00 1035.6000000 1038.6000000 1022.6000000 1023.6000000 461630
2019-04-12 00:00:00 1026.8000000 1048.4000000 1023.0000000 1039.2000000 592810
2019-04-15 00:00:00 1039.2000000 1042.8000000 1030.6000000 1038.0000000 448030
2019-04-16 00:00:00 1039.8000000 1046.6000000 1034.8000000 1046.6000000 520600
2019-04-17 00:00:00 1046.6000000 1053.4000000 1033.4000000 1037.0000000 777960
2019-04-18 00:00:00 1037.0000000 1038.8000000 1032.0000000 1035.4000000 472990
2019-04-19 00:00:00 1041.8000000 1049.8000000 1041.6000000 1047.6000000 204440
2019-04-22 00:00:00 1050.0000000 1055.0000000 1048.0000000 1054.0000000 186480
2019-04-23 00:00:00 1052.0000000 1052.6000000 1036.0000000 1040.4000000 903340
2019-04-24 00:00:00 1039.0000000 1054.0000000 1035.2000000 1053.0000000 567600
2019-04-25 00:00:00 1053.0000000 1058.2000000 1045.0000000 1045.0000000 576720
2019-04-26 00:00:00 1045.0000000 1059.4000000 1038.6000000 1059.4000000 545030
2019-04-29 00:00:00 1059.4000000 1065.8000000 1055.4000000 1058.0000000 364010
2019-04-30 00:00:00 1058.2000000 1060.4000000 1045.2000000 1045.2000000 581930
2019-05-02 00:00:00 1049.4000000 1060.0000000 1046.6000000 1053.6000000 421000
2019-05-03 00:00:00 1058.4000000 1061.2000000 1049.0000000 1055.0000000 850420
2019-05-06 00:00:00 1026.6000000 1034.0000000 1024.0000000 1032.6000000 451660
2019-05-07 00:00:00 1032.0000000 1043.4000000 1030.4000000 1034.0000000 773720
2019-05-08 00:00:00 1035.0000000 1037.4000000 1028.4000000 1028.4000000 429280
2019-05-10 00:00:00 1022.8000000 1030.6000000 998.6000000 998.6000000 1479000
2019-05-13 00:00:00 999.8000000 1006.0000000 986.4000000 988.0000000 780730
2019-05-14 00:00:00 993.0000000 1000.0000000 980.0000000 980.0000000 895040
2019-05-15 00:00:00 980.2000000 988.6000000 974.4000000 976.0000000 736920
2019-05-16 00:00:00 978.8000000 982.0000000 972.2000000 972.2000000 704040
2019-05-17 00:00:00 975.0000000 978.4000000 967.0000000 973.2000000 649520
2019-05-20 00:00:00 977.0000000 992.0000000 975.8000000 978.6000000 717950
2019-05-21 00:00:00 985.0000000 1004.2000000 980.0000000 995.8000000 923230
2019-05-22 00:00:00 997.0000000 1013.8000000 993.6000000 1008.4000000 987910
2019-05-23 00:00:00 1007.8000000 1008.0000000 992.4000000 996.0000000 616470
2019-05-24 00:00:00 996.0000000 1007.8000000 994.0000000 998.2000000 626890
2019-05-27 00:00:00 1000.0000000 1007.0000000 1000.0000000 1002.2000000 162470
2019-05-28 00:00:00 1002.4000000 1029.8000000 1001.8000000 1029.8000000 1600850
2019-05-29 00:00:00 1026.6000000 1039.0000000 1019.6000000 1039.0000000 628780
2019-05-30 00:00:00 1039.0000000 1050.4000000 1032.8000000 1048.2000000 708620
2019-05-31 00:00:00 1044.6000000 1045.0000000 1026.2000000 1036.4000000 679770
2019-06-03 00:00:00 1029.6000000 1042.0000000 1024.0000000 1040.0000000 696040
2019-06-04 00:00:00 1039.6000000 1045.0000000 1035.0000000 1043.8000000 920130
2019-06-05 00:00:00 1042.0000000 1045.8000000 1030.6000000 1033.4000000 382420
2019-06-06 00:00:00 1036.4000000 1052.8000000 1034.6000000 1048.8000000 660930
2019-06-07 00:00:00 1050.0000000 1054.6000000 1048.6000000 1050.0000000 625530
2019-06-10 00:00:00 1052.2000000 1060.0000000 1050.2000000 1060.0000000 484910
2019-06-11 00:00:00 1060.0000000 1084.8000000 1057.0000000 1084.8000000 1043640
2019-06-13 00:00:00 1085.0000000 1109.0000000 1081.2000000 1106.0000000 1227100
2019-06-14 00:00:00 1109.6000000 1121.6000000 1103.8000000 1121.0000000 1462750
2019-06-17 00:00:00 1090.2000000 1096.8000000 1059.0000000 1059.6000000 1392980
2019-06-18 00:00:00 1059.0000000 1082.2000000 1053.4000000 1081.4000000 1031500
2019-06-19 00:00:00 1083.0000000 1093.6000000 1075.2000000 1083.8000000 718190
2019-06-20 00:00:00 1090.0000000 1101.8000000 1085.4000000 1099.2000000 1228410
2019-06-21 00:00:00 1095.0000000 1098.0000000 1086.4000000 1097.4000000 781020
2019-06-24 00:00:00 1095.0000000 1100.0000000 1078.6000000 1083.0000000 466500
2019-06-25 00:00:00 1082.0000000 1095.4000000 1077.2000000 1095.4000000 300100
2019-06-26 00:00:00 1098.0000000 1104.0000000 1094.0000000 1094.0000000 690320
2019-06-27 00:00:00 1097.6000000 1100.8000000 1086.2000000 1087.6000000 437570
2019-06-28 00:00:00 1080.0000000 1080.0000000 1065.0000000 1067.6000000 714760
2019-07-01 00:00:00 1071.0000000 1085.0000000 1070.8000000 1070.8000000 641540
2019-07-02 00:00:00 1070.0000000 1082.0000000 1066.2000000 1075.0000000 829570
2019-07-03 00:00:00 1075.8000000 1080.8000000 1068.0000000 1078.4000000 605220
2019-07-04 00:00:00 1078.0000000 1078.4000000 1057.8000000 1065.0000000 568440
2019-07-05 00:00:00 1065.6000000 1066.4000000 1048.4000000 1051.8000000 605350
2019-07-08 00:00:00 1048.2000000 1066.8000000 1044.0000000 1066.0000000 602860
2019-07-09 00:00:00 1064.4000000 1074.4000000 1061.0000000 1071.4000000 422960
2019-07-10 00:00:00 1071.4000000 1080.4000000 1059.4000000 1079.4000000 699810
2019-07-11 00:00:00 1079.0000000 1079.4000000 1048.0000000 1054.2000000 744570
2019-07-12 00:00:00 1055.0000000 1058.2000000 1038.0000000 1044.4000000 761730
2019-07-15 00:00:00 1050.0000000 1054.8000000 1040.6000000 1043.6000000 420440
2019-07-16 00:00:00 1047.6000000 1056.2000000 1043.8000000 1049.4000000 607930
2019-07-17 00:00:00 1052.0000000 1054.8000000 1046.2000000 1054.6000000 274270
2019-07-18 00:00:00 1052.0000000 1073.0000000 1049.2000000 1063.8000000 865370
2019-07-19 00:00:00 1063.0000000 1069.4000000 1042.2000000 1043.4000000 590330
2019-07-22 00:00:00 1048.2000000 1059.6000000 1040.2000000 1056.0000000 352550
2019-07-23 00:00:00 1056.8000000 1061.6000000 1045.4000000 1051.0000000 458290
2019-07-24 00:00:00 1051.0000000 1051.8000000 1032.8000000 1033.8000000 573250
2019-07-25 00:00:00 1038.6000000 1050.0000000 1031.2000000 1038.8000000 691850
2019-07-26 00:00:00 1039.0000000 1040.6000000 1025.2000000 1026.8000000 544460
2019-07-29 00:00:00 1029.6000000 1032.0000000 1022.4000000 1029.0000000 264570
2019-07-30 00:00:00 1032.0000000 1036.4000000 1020.2000000 1024.0000000 549480
2019-07-31 00:00:00 1022.0000000 1029.6000000 1018.4000000 1028.8000000 398120
2019-08-01 00:00:00 1025.0000000 1028.0000000 1016.0000000 1019.0000000 341630
2019-08-02 00:00:00 1014.0000000 1050.0000000 1000.4000000 1000.4000000 922050
2019-08-05 00:00:00 1002.2000000 1011.0000000 990.2000000 992.0000000 1290410
2019-08-06 00:00:00 996.0000000 1000.2000000 986.2000000 989.0000000 1481200
2019-08-07 00:00:00 992.6000000 996.8000000 984.2000000 987.2000000 818910
2019-08-08 00:00:00 993.8000000 995.4000000 989.2000000 989.2000000 605390
2019-08-09 00:00:00 990.6000000 992.8000000 970.6000000 970.6000000 1133250
2019-08-12 00:00:00 969.8000000 977.6000000 968.8000000 969.6000000 689400
2019-08-13 00:00:00 969.6000000 971.4000000 951.0000000 954.0000000 1138560
2019-08-14 00:00:00 957.0000000 959.6000000 938.6000000 947.4000000 1392230
2019-08-15 00:00:00 950.0000000 959.4000000 939.0000000 943.0000000 1039950
2019-08-16 00:00:00 949.0000000 949.6000000 926.8000000 928.4000000 791620
2019-08-19 00:00:00 933.4000000 952.0000000 926.0000000 946.0000000 1244860
2019-08-20 00:00:00 947.0000000 964.0000000 947.0000000 957.4000000 1083940
2019-08-21 00:00:00 960.0000000 962.4000000 951.8000000 954.2000000 494950
2019-08-22 00:00:00 954.0000000 956.2000000 941.2000000 944.0000000 713750
2019-08-23 00:00:00 946.4000000 951.8000000 942.4000000 946.0000000 618620
2019-08-26 00:00:00 941.6000000 951.8000000 937.2000000 947.0000000 399820
2019-08-27 00:00:00 949.4000000 953.0000000 941.4000000 953.0000000 1068490
2019-08-28 00:00:00 952.6000000 962.6000000 950.2000000 958.8000000 1058090
2019-08-29 00:00:00 959.6000000 980.4000000 958.0000000 979.0000000 926030
2019-08-30 00:00:00 980.0000000 1002.8000000 979.6000000 1002.8000000 1289107
2019-09-02 00:00:00 1001.2000000 1008.8000000 993.0000000 1003.0000000 868398
2019-09-03 00:00:00 1003.0000000 1005.0000000 982.4000000 990.6000000 1090838
2019-09-04 00:00:00 992.8000000 999.4000000 983.2000000 986.6000000 909203
2019-09-05 00:00:00 990.2000000 1005.0000000 988.8000000 1001.6000000 1083525
2019-09-06 00:00:00 1001.0000000 1001.0000000 988.2000000 992.8000000 712597
2019-09-09 00:00:00 1000.0000000 1001.6000000 994.0000000 998.2000000 676166
2019-09-10 00:00:00 999.0000000 1006.0000000 993.6000000 1005.0000000 878233
2019-09-11 00:00:00 1005.0000000 1023.8000000 1001.0000000 1022.0000000 1157795
2019-09-12 00:00:00 1021.0000000 1022.8000000 1006.4000000 1018.6000000 1005839
2019-09-13 00:00:00 1018.0000000 1019.0000000 1005.4000000 1014.0000000 1200629
2019-09-16 00:00:00 991.0000000 1000.0000000 977.6000000 1000.0000000 1376385
2019-09-17 00:00:00 998.0000000 999.6000000 990.2000000 998.8000000 806747
2019-09-18 00:00:00 996.4000000 1003.6000000 980.4000000 986.8000000 976747
2019-09-19 00:00:00 986.6000000 993.6000000 966.0000000 967.0000000 1713921
2019-09-20 00:00:00 967.0000000 969.0000000 956.8000000 965.0000000 1124169
2019-09-23 00:00:00 965.4000000 966.6000000 953.2000000 954.6000000 816818
2019-09-24 00:00:00 956.0000000 965.4000000 940.8000000 942.2000000 1407675
2019-09-25 00:00:00 941.2000000 948.6000000 935.0000000 945.0000000 1036139
2019-09-26 00:00:00 947.0000000 953.2000000 942.6000000 950.8000000 673226
2019-09-27 00:00:00 950.0000000 951.4000000 941.0000000 944.4000000 512047
2019-09-30 00:00:00 946.0000000 950.2000000 933.2000000 933.2000000 968272
2019-10-01 00:00:00 935.8000000 938.8000000 921.0000000 923.8000000 1315981
2019-10-02 00:00:00 922.0000000 928.4000000 901.0000000 901.6000000 1720272
2019-10-03 00:00:00 902.8000000 903.0000000 876.2000000 882.2000000 2285697
2019-10-04 00:00:00 886.4000000 894.4000000 869.8000000 876.8000000 1436134
2019-10-07 00:00:00 878.0000000 892.8000000 862.2000000 880.0000000 1589936
2019-10-08 00:00:00 884.6000000 897.2000000 874.2000000 878.8000000 1533377
2019-10-09 00:00:00 880.0000000 887.8000000 870.6000000 873.0000000 1019948
2019-10-10 00:00:00 877.2000000 896.0000000 870.2000000 894.0000000 982710
2019-10-11 00:00:00 898.4000000 906.4000000 889.6000000 893.4000000 1146541
2019-10-14 00:00:00 898.0000000 899.6000000 879.0000000 881.0000000 692093
2019-10-15 00:00:00 878.8000000 881.8000000 864.0000000 871.4000000 1705886
2019-10-16 00:00:00 873.8000000 888.8000000 872.0000000 887.0000000 1106368
2019-10-17 00:00:00 889.0000000 898.2000000 887.6000000 894.0000000 1051536
2019-10-18 00:00:00 892.2000000 892.4000000 878.0000000 881.0000000 2398789
2019-10-21 00:00:00 879.6000000 882.0000000 870.2000000 871.0000000 1291436
2019-10-22 00:00:00 873.0000000 882.2000000 871.2000000 878.0000000 1109983
2019-10-23 00:00:00 876.6000000 879.2000000 871.2000000 876.0000000 1013147
2019-10-24 00:00:00 878.0000000 880.6000000 872.4000000 877.2000000 969785
2019-10-25 00:00:00 876.0000000 879.4000000 872.6000000 878.4000000 1147107
2019-10-28 00:00:00 880.0000000 898.2000000 878.2000000 886.0000000 1380104
2019-10-29 00:00:00 889.0000000 906.2000000 881.6000000 903.4000000 1206496
2019-10-30 00:00:00 903.0000000 905.6000000 890.4000000 895.0000000 1102900
2019-10-31 00:00:00 897.0000000 902.0000000 880.2000000 882.2000000 1286300
2019-11-01 00:00:00 885.2000000 893.2000000 882.2000000 893.2000000 631345
2019-11-05 00:00:00 895.6000000 916.0000000 895.0000000 914.0000000 1552507
2019-11-06 00:00:00 914.0000000 926.0000000 914.0000000 923.6000000 1616019
2019-11-07 00:00:00 923.0000000 938.4000000 916.2000000 931.2000000 1805527
2019-11-08 00:00:00 930.6000000 930.6000000 905.0000000 909.6000000 2352150
2019-11-11 00:00:00 908.8000000 916.2000000 893.6000000 895.0000000 1905754
2019-11-12 00:00:00 898.0000000 904.2000000 893.8000000 900.0000000 1396821
2019-11-13 00:00:00 897.8000000 900.8000000 888.2000000 889.8000000 1279956
2019-11-14 00:00:00 891.2000000 893.8000000 875.2000000 880.8000000 1654540
2019-11-15 00:00:00 881.4000000 886.8000000 877.2000000 881.4000000 1062963
2019-11-18 00:00:00 883.6000000 894.6000000 880.0000000 884.0000000 1273513
2019-11-19 00:00:00 886.6000000 904.6000000 884.4000000 904.6000000 1935055
2019-11-20 00:00:00 898.0000000 906.8000000 895.4000000 903.0000000 1198863
2019-11-21 00:00:00 898.0000000 902.4000000 891.0000000 895.6000000 1239065
2019-11-22 00:00:00 895.4000000 902.0000000 891.8000000 901.8000000 884250
2019-11-25 00:00:00 903.8000000 919.0000000 903.0000000 917.0000000 1658957
2019-11-26 00:00:00 915.0000000 920.8000000 906.0000000 909.6000000 2550027
2019-11-27 00:00:00 913.0000000 915.0000000 906.0000000 911.2000000 796968
2019-11-28 00:00:00 910.8000000 910.8000000 898.8000000 907.8000000 832097
2019-11-29 00:00:00 907.6000000 909.4000000 900.0000000 908.0000000 1729597
2019-12-02 00:00:00 884.2000000 891.0000000 878.6000000 885.0000000 1981557
2019-12-03 00:00:00 881.8000000 885.8000000 870.4000000 874.6000000 1272662
2019-12-04 00:00:00 877.2000000 878.4000000 865.0000000 875.4000000 960923
2019-12-05 00:00:00 877.0000000 885.0000000 868.8000000 880.8000000 991366
2019-12-06 00:00:00 881.0000000 885.0000000 878.0000000 883.0000000 626536
2019-12-09 00:00:00 884.8000000 891.6000000 881.2000000 891.6000000 775515
2019-12-10 00:00:00 891.6000000 892.0000000 885.0000000 888.8000000 1268365
2019-12-11 00:00:00 889.6000000 897.8000000 886.8000000 896.6000000 958717
2019-12-12 00:00:00 897.8000000 907.0000000 896.4000000 901.0000000 1351747
2019-12-13 00:00:00 904.6000000 920.0000000 904.0000000 918.4000000 1500151
2019-12-16 00:00:00 920.2000000 929.4000000 915.6000000 923.0000000 1015910
2019-12-17 00:00:00 924.4000000 930.0000000 917.2000000 930.0000000 1273469
2019-12-18 00:00:00 929.0000000 930.0000000 922.2000000 928.6000000 914723
2019-12-19 00:00:00 928.8000000 928.8000000 914.6000000 928.4000000 1130058
2019-12-20 00:00:00 926.6000000 928.0000000 919.0000000 926.4000000 567076
2019-12-23 00:00:00 926.0000000 930.0000000 920.4000000 930.0000000 581211
2019-12-24 00:00:00 929.2000000 936.0000000 925.6000000 927.4000000 387465
2019-12-25 00:00:00 928.4000000 929.0000000 922.2000000 926.2000000 185208
2019-12-26 00:00:00 927.4000000 929.8000000 924.2000000 929.4000000 262210
2019-12-27 00:00:00 929.8000000 943.0000000 929.6000000 938.2000000 691949
2019-12-30 00:00:00 940.6000000 943.8000000 936.0000000 937.6000000 477188
2020-01-03 00:00:00 940.6000000 947.4000000 938.4000000 945.8000000 571782
2020-01-06 00:00:00 945.0000000 945.6000000 923.2000000 929.0000000 737166
2020-01-08 00:00:00 925.0000000 931.6000000 918.0000000 927.2000000 674513
2020-01-09 00:00:00 927.0000000 937.0000000 927.0000000 928.2000000 1025618
2020-01-10 00:00:00 932.0000000 937.4000000 928.4000000 937.4000000 461332
2020-01-13 00:00:00 942.0000000 960.2000000 936.0000000 960.2000000 1324147
2020-01-14 00:00:00 960.2000000 976.2000000 959.2000000 967.8000000 1739800
2020-01-15 00:00:00 967.0000000 967.6000000 950.0000000 960.2000000 1423308
2020-01-16 00:00:00 962.0000000 971.0000000 960.2000000 963.4000000 770934
2020-01-17 00:00:00 964.8000000 978.0000000 961.0000000 977.2000000 1177289
2020-01-20 00:00:00 979.0000000 1000.0000000 960.0000000 990.6000000 1248372
2020-01-21 00:00:00 990.0000000 990.0000000 971.4000000 978.6000000 1110776
2020-01-22 00:00:00 978.6000000 986.2000000 956.4000000 959.2000000 1197304
2020-01-23 00:00:00 954.0000000 968.4000000 946.0000000 962.0000000 986630
2020-01-24 00:00:00 964.4000000 973.0000000 955.8000000 956.2000000 534118
2020-01-27 00:00:00 948.2000000 953.0000000 925.4000000 930.0000000 1292674
2020-01-28 00:00:00 933.8000000 942.6000000 923.6000000 938.6000000 728600
2020-01-29 00:00:00 945.0000000 947.6000000 933.6000000 941.2000000 628124
2020-01-30 00:00:00 935.8000000 942.4000000 928.4000000 931.0000000 724703
2020-01-31 00:00:00 940.0000000 941.2000000 911.4000000 911.4000000 1809154
2020-02-03 00:00:00 909.6000000 918.2000000 904.2000000 904.2000000 1984283
2020-02-04 00:00:00 908.2000000 924.8000000 908.0000000 912.4000000 1381123
2020-02-05 00:00:00 916.0000000 934.6000000 912.0000000 923.4000000 1165669
2020-02-06 00:00:00 927.2000000 934.6000000 918.2000000 925.0000000 1017521
2020-02-07 00:00:00 927.0000000 935.4000000 920.0000000 935.4000000 904976
2020-02-10 00:00:00 934.4000000 937.0000000 919.2000000 922.0000000 846016
2020-02-11 00:00:00 926.8000000 932.4000000 923.0000000 923.4000000 955644
2020-02-12 00:00:00 926.0000000 943.0000000 920.2000000 938.0000000 1336279
2020-02-13 00:00:00 935.0000000 936.0000000 926.0000000 926.0000000 621619
2020-02-14 00:00:00 929.8000000 933.2000000 921.4000000 928.0000000 507660
2020-02-17 00:00:00 930.0000000 933.6000000 922.2000000 924.6000000 514272
2020-02-18 00:00:00 922.8000000 924.4000000 913.2000000 914.6000000 834090
2020-02-19 00:00:00 917.2000000 920.4000000 908.4000000 914.0000000 1104028
2020-02-20 00:00:00 914.6000000 927.6000000 911.4000000 915.8000000 1259609
2020-02-21 00:00:00 912.8000000 915.0000000 908.0000000 908.0000000 1180596
2020-02-25 00:00:00 899.0000000 909.6000000 890.0000000 890.0000000 1656071
2020-02-26 00:00:00 888.8000000 896.8000000 881.0000000 886.4000000 1848279
2020-02-27 00:00:00 883.2000000 892.0000000 865.4000000 865.4000000 2320032
2020-02-28 00:00:00 848.2000000 855.6000000 807.4000000 814.6000000 3881413
2020-03-02 00:00:00 832.2000000 846.8000000 799.4000000 810.6000000 2444357
2020-03-03 00:00:00 830.0000000 834.8000000 817.4000000 820.4000000 1955684
2020-03-04 00:00:00 818.6000000 834.6000000 812.0000000 827.0000000 1263704
2020-03-05 00:00:00 836.2000000 839.8000000 823.4000000 830.0000000 1702691
2020-03-06 00:00:00 819.0000000 826.2000000 792.6000000 808.6000000 2150230
2020-03-10 00:00:00 772.2000000 856.6000000 770.0000000 829.0000000 4343401
2020-03-11 00:00:00 844.4000000 848.8000000 814.4000000 824.0000000 2470344
2020-03-12 00:00:00 804.0000000 805.0000000 771.6000000 776.8000000 3265617
2020-03-13 00:00:00 775.2000000 825.0000000 773.0000000 809.6000000 3031011
2020-03-16 00:00:00 820.4000000 827.2000000 770.0000000 818.8000000 2179882
2020-03-17 00:00:00 814.2000000 830.6000000 777.0000000 800.4000000 1918609
2020-03-18 00:00:00 780.0000000 805.0000000 775.8000000 780.0000000 1904615
2020-03-19 00:00:00 780.8000000 820.0000000 762.0000000 812.0000000 2197928
2020-03-20 00:00:00 824.8000000 845.8000000 800.4000000 812.6000000 2195085
2020-03-23 00:00:00 790.0000000 818.0000000 780.0000000 793.6000000 1424507
2020-03-24 00:00:00 814.0000000 849.8000000 809.4000000 843.8000000 1875146
2020-03-25 00:00:00 851.2000000 892.0000000 828.0000000 853.4000000 2297785
2020-03-26 00:00:00 849.2000000 853.0000000 819.2000000 848.8000000 1330661
2020-03-27 00:00:00 841.2000000 847.6000000 819.0000000 825.4000000 1021225
2020-03-30 00:00:00 813.8000000 843.6000000 807.2000000 843.6000000 1003313
2020-03-31 00:00:00 848.4000000 873.0000000 837.4000000 866.6000000 2173260
2020-04-01 00:00:00 851.0000000 863.2000000 845.0000000 848.4000000 1202476
2020-04-02 00:00:00 855.2000000 872.0000000 838.0000000 859.6000000 1166362
2020-04-03 00:00:00 859.0000000 885.0000000 856.6000000 882.0000000 2013651
2020-04-06 00:00:00 887.2000000 898.0000000 876.6000000 892.8000000 1050311
2020-04-07 00:00:00 899.8000000 904.0000000 882.4000000 888.0000000 1638442
2020-04-08 00:00:00 884.0000000 899.2000000 878.0000000 899.2000000 814115
2020-04-09 00:00:00 900.2000000 905.0000000 885.2000000 905.0000000 1320865
2020-04-10 00:00:00 903.0000000 903.0000000 892.8000000 900.0000000 307140
2020-04-13 00:00:00 899.0000000 900.6000000 881.4000000 882.2000000 511902
2020-04-14 00:00:00 890.0000000 901.4000000 887.8000000 899.0000000 953085
2020-04-15 00:00:00 895.0000000 896.0000000 853.4000000 861.2000000 1297541
2020-04-16 00:00:00 863.0000000 882.2000000 854.0000000 857.4000000 1391727
2020-04-17 00:00:00 869.4000000 877.2000000 862.2000000 864.6000000 601314
2020-04-20 00:00:00 862.2000000 880.8000000 858.6000000 874.2000000 995440
2020-04-21 00:00:00 871.8000000 871.8000000 850.4000000 866.0000000 1412422
2020-04-22 00:00:00 865.4000000 879.0000000 861.2000000 868.6000000 1454204
2020-04-23 00:00:00 873.6000000 874.6000000 860.0000000 870.0000000 995733
2020-04-24 00:00:00 869.4000000 870.8000000 861.0000000 862.4000000 998086
2020-04-27 00:00:00 866.8000000 874.8000000 863.2000000 869.0000000 890310
2020-04-28 00:00:00 869.0000000 886.0000000 864.2000000 870.0000000 1260038
2020-04-29 00:00:00 875.8000000 890.8000000 870.6000000 875.6000000 1196939
2020-04-30 00:00:00 880.0000000 892.4000000 870.4000000 889.6000000 1425158
2020-05-04 00:00:00 881.0000000 881.2000000 866.0000000 871.0000000 878775
2020-05-05 00:00:00 876.2000000 880.8000000 870.4000000 873.2000000 540599
2020-05-06 00:00:00 877.2000000 883.4000000 870.0000000 870.6000000 817592
2020-05-07 00:00:00 872.8000000 881.6000000 869.2000000 869.2000000 1105964
2020-05-08 00:00:00 872.8000000 873.8000000 866.6000000 871.4000000 516150
2020-05-12 00:00:00 863.0000000 867.6000000 853.4000000 853.4000000 1364184
2020-05-13 00:00:00 852.0000000 853.6000000 838.0000000 838.0000000 989968
2020-05-14 00:00:00 837.8000000 841.0000000 818.4000000 823.4000000 1567504
2020-05-15 00:00:00 828.6000000 842.6000000 824.2000000 824.2000000 1153729
2020-05-18 00:00:00 831.6000000 861.0000000 831.4000000 861.0000000 1124552
2020-05-19 00:00:00 861.4000000 868.4000000 855.0000000 862.4000000 1003017
2020-05-20 00:00:00 861.2000000 885.2000000 855.0000000 884.4000000 1121892
2020-05-21 00:00:00 884.4000000 895.8000000 862.0000000 863.6000000 1392091
2020-05-22 00:00:00 857.2000000 875.0000000 854.2000000 872.0000000 1177229
2020-05-25 00:00:00 874.0000000 909.0000000 873.0000000 908.0000000 1508252
2020-05-26 00:00:00 909.4000000 923.0000000 905.0000000 905.0000000 1991582
2020-05-27 00:00:00 911.8000000 923.0000000 906.4000000 919.4000000 1229239
2020-05-28 00:00:00 922.2000000 940.0000000 915.4000000 940.0000000 1340639
2020-05-29 00:00:00 937.0000000 940.0000000 922.4000000 934.6000000 1983073
2020-06-01 00:00:00 940.2000000 946.2000000 928.0000000 939.0000000 963071
2020-06-02 00:00:00 938.4000000 948.0000000 937.4000000 945.0000000 988334
2020-06-03 00:00:00 950.6000000 954.6000000 941.6000000 954.6000000 1458229
2020-06-04 00:00:00 950.8000000 953.2000000 934.4000000 940.6000000 1156830
2020-06-05 00:00:00 945.4000000 951.8000000 942.4000000 949.0000000 696456
2020-06-08 00:00:00 952.2000000 956.6000000 944.0000000 944.0000000 1138314
2020-06-09 00:00:00 946.6000000 954.0000000 938.0000000 948.0000000 1287544
2020-06-10 00:00:00 949.0000000 952.8000000 942.6000000 950.4000000 1205084
2020-06-11 00:00:00 944.8000000 950.0000000 936.2000000 939.0000000 2364992
2020-06-15 00:00:00 885.2000000 892.4000000 876.4000000 879.2000000 2116874
2020-06-16 00:00:00 884.8000000 897.0000000 880.0000000 880.0000000 1490933
2020-06-17 00:00:00 884.2000000 889.2000000 876.6000000 883.6000000 1300048
2020-06-18 00:00:00 884.4000000 884.8000000 869.2000000 874.4000000 1384889
2020-06-19 00:00:00 879.4000000 882.6000000 871.6000000 872.2000000 1807317
2020-06-22 00:00:00 873.2000000 874.0000000 862.2000000 870.6000000 1162560
2020-06-23 00:00:00 870.4000000 878.0000000 868.0000000 872.0000000 753352
2020-06-25 00:00:00 866.0000000 867.4000000 856.4000000 861.4000000 1224858
2020-06-26 00:00:00 863.4000000 864.8000000 847.2000000 851.6000000 1321799
2020-06-29 00:00:00 850.0000000 855.0000000 841.0000000 854.8000000 871282
2020-06-30 00:00:00 855.4000000 870.8000000 852.6000000 864.0000000 1291231
2020-07-02 00:00:00 868.0000000 874.8000000 863.6000000 869.0000000 653764
2020-07-03 00:00:00 868.6000000 887.8000000 866.0000000 884.2000000 896375
2020-07-06 00:00:00 892.0000000 906.0000000 890.2000000 901.0000000 1599608
2020-07-07 00:00:00 902.4000000 903.6000000 881.4000000 892.2000000 869804
2020-07-08 00:00:00 892.2000000 897.4000000 886.0000000 894.0000000 499286
2020-07-09 00:00:00 894.0000000 896.8000000 867.8000000 876.2000000 1012496
2020-07-10 00:00:00 868.2000000 882.4000000 866.8000000 880.2000000 615531
2020-07-13 00:00:00 883.0000000 889.0000000 870.6000000 872.8000000 571640
2020-07-14 00:00:00 875.0000000 879.2000000 862.4000000 876.0000000 896282
2020-07-15 00:00:00 880.0000000 891.0000000 875.4000000 883.8000000 839250
2020-07-16 00:00:00 877.6000000 884.6000000 874.0000000 879.8000000 644067
2020-07-17 00:00:00 880.2000000 884.0000000 875.4000000 878.2000000 427054
2020-07-20 00:00:00 878.6000000 887.6000000 874.0000000 887.6000000 750426
2020-07-21 00:00:00 890.4000000 902.4000000 890.4000000 894.2000000 1074955
2020-07-22 00:00:00 896.0000000 899.6000000 886.6000000 896.6000000 886166
2020-07-23 00:00:00 899.8000000 901.6000000 889.0000000 889.6000000 896868
2020-07-24 00:00:00 889.6000000 897.0000000 885.2000000 894.2000000 611121
2020-07-27 00:00:00 894.8000000 912.6000000 893.8000000 909.6000000 897730
2020-07-28 00:00:00 912.2000000 925.2000000 911.6000000 919.2000000 1171952
2020-07-29 00:00:00 921.8000000 928.6000000 915.6000000 925.4000000 869730
2020-07-30 00:00:00 925.4000000 925.6000000 896.0000000 908.4000000 1280365
2020-07-31 00:00:00 911.4000000 920.0000000 904.0000000 912.6000000 990108
2020-08-03 00:00:00 913.0000000 920.0000000 910.0000000 916.8000000 672093
2020-08-04 00:00:00 920.6000000 935.0000000 918.0000000 934.6000000 1192097
2020-08-05 00:00:00 935.0000000 942.0000000 929.4000000 940.6000000 1144306
2020-08-06 00:00:00 941.0000000 946.0000000 933.6000000 939.8000000 706132
2020-08-07 00:00:00 937.6000000 940.0000000 912.4000000 924.8000000 1189821
2020-08-10 00:00:00 926.0000000 934.0000000 925.2000000 933.2000000 629321
2020-08-11 00:00:00 934.2000000 952.0000000 933.2000000 944.4000000 1728589
2020-08-12 00:00:00 942.2000000 978.0000000 941.8000000 973.6000000 1697250
2020-08-13 00:00:00 974.0000000 976.6000000 962.8000000 970.0000000 1112247
2020-08-14 00:00:00 972.0000000 974.0000000 956.2000000 965.6000000 795978
2020-08-17 00:00:00 969.8000000 974.0000000 957.2000000 968.4000000 794395
2020-08-18 00:00:00 965.8000000 971.0000000 959.4000000 960.8000000 936158
2020-08-19 00:00:00 962.8000000 974.0000000 956.6000000 966.0000000 745336
2020-08-20 00:00:00 963.6000000 968.4000000 951.8000000 957.8000000 827481
2020-08-21 00:00:00 959.0000000 963.8000000 946.6000000 960.2000000 763812
2020-08-24 00:00:00 964.6000000 969.0000000 961.2000000 962.6000000 522567
2020-08-25 00:00:00 966.6000000 968.8000000 955.8000000 962.8000000 721601
2020-08-26 00:00:00 963.8000000 965.0000000 956.2000000 962.4000000 637743
2020-08-27 00:00:00 962.8000000 964.8000000 948.6000000 952.2000000 789027
2020-08-28 00:00:00 953.0000000 953.4000000 941.0000000 943.6000000 550327
2020-08-31 00:00:00 945.2000000 952.2000000 929.2000000 931.0000000 1371331
2020-09-01 00:00:00 932.2000000 947.6000000 919.6000000 946.4000000 1332080
2020-09-02 00:00:00 948.0000000 959.4000000 941.0000000 951.0000000 1350493
2020-09-03 00:00:00 950.0000000 957.0000000 942.0000000 943.6000000 1128040
2020-09-04 00:00:00 942.6000000 949.2000000 932.4000000 947.4000000 1252639
2020-09-07 00:00:00 931.0000000 933.0000000 925.6000000 929.6000000 918542
2020-09-08 00:00:00 930.0000000 936.8000000 926.0000000 928.6000000 1360621
2020-09-09 00:00:00 928.0000000 947.4000000 927.0000000 943.6000000 1605023
2020-09-10 00:00:00 947.2000000 975.2000000 939.8000000 966.0000000 2036823
2020-09-11 00:00:00 970.4000000 973.0000000 964.2000000 968.0000000 1030285
2020-09-14 00:00:00 974.0000000 990.4000000 971.0000000 987.4000000 1159500
2020-09-15 00:00:00 989.0000000 998.0000000 986.0000000 997.0000000 1319990
2020-09-16 00:00:00 996.6000000 998.2000000 977.0000000 987.2000000 1288269
2020-09-17 00:00:00 983.4000000 994.6000000 980.8000000 989.8000000 783658
2020-09-18 00:00:00 991.6000000 991.8000000 973.4000000 976.0000000 1056283
2020-09-21 00:00:00 976.8000000 978.2000000 960.0000000 972.2000000 949898
2020-09-22 00:00:00 968.0000000 981.6000000 966.6000000 976.2000000 878781
2020-09-23 00:00:00 978.8000000 983.6000000 967.2000000 968.0000000 1261875
2020-09-24 00:00:00 974.8000000 979.0000000 962.2000000 975.0000000 797243
2020-09-25 00:00:00 973.8000000 987.0000000 967.8000000 984.6000000 701011
2020-09-28 00:00:00 986.6000000 995.2000000 975.6000000 983.0000000 883041
2020-09-29 00:00:00 984.0000000 1013.8000000 981.2000000 1008.0000000 1686499
2020-09-30 00:00:00 1009.0000000 1010.6000000 988.4000000 992.0000000 851431
2020-10-01 00:00:00 997.8000000 1003.4000000 986.8000000 996.6000000 581394
2020-10-02 00:00:00 993.6000000 1005.6000000 988.0000000 1001.6000000 515976
2020-10-05 00:00:00 1003.8000000 1012.0000000 997.6000000 1005.4000000 866938
2020-10-06 00:00:00 1007.0000000 1008.2000000 992.4000000 998.8000000 743660
2020-10-07 00:00:00 997.8000000 1003.6000000 990.2000000 994.8000000 784561
2020-10-08 00:00:00 993.2000000 1007.8000000 993.2000000 1000.2000000 705195
2020-10-09 00:00:00 1001.2000000 1007.0000000 995.4000000 999.6000000 458045
2020-10-12 00:00:00 1001.0000000 1012.0000000 998.2000000 1010.0000000 572656
2020-10-13 00:00:00 1008.4000000 1016.2000000 989.2000000 993.0000000 731334
2020-10-14 00:00:00 992.0000000 1007.6000000 985.6000000 1005.0000000 671787
2020-10-15 00:00:00 1004.4000000 1006.4000000 997.0000000 1001.8000000 551141
2020-10-16 00:00:00 1001.8000000 1006.8000000 992.6000000 995.2000000 609104
2020-10-19 00:00:00 999.6000000 1000.8000000 982.0000000 988.0000000 459247
2020-10-20 00:00:00 988.6000000 1008.8000000 988.0000000 1005.8000000 655765
2020-10-21 00:00:00 1007.8000000 1017.6000000 1002.0000000 1009.2000000 659366
2020-10-22 00:00:00 1015.4000000 1062.6000000 1014.8000000 1061.8000000 2209290
2020-10-23 00:00:00 1061.4000000 1070.0000000 1052.2000000 1067.0000000 1061337
2020-10-26 00:00:00 1063.8000000 1071.6000000 1042.0000000 1063.0000000 765897
2020-10-27 00:00:00 1065.0000000 1081.0000000 1059.6000000 1062.8000000 1352289
2020-10-28 00:00:00 1059.0000000 1061.0000000 1035.0000000 1040.2000000 1446906
2020-10-29 00:00:00 1045.0000000 1060.8000000 1039.0000000 1056.0000000 896040
2020-10-30 00:00:00 1050.6000000 1092.2000000 1038.0000000 1085.0000000 1484791
2020-11-02 00:00:00 1085.2000000 1099.8000000 1067.0000000 1093.0000000 925372
2020-11-03 00:00:00 1099.8000000 1113.8000000 1087.4000000 1107.2000000 930179
2020-11-05 00:00:00 1117.0000000 1124.8000000 1066.8000000 1081.0000000 2471273
2020-11-06 00:00:00 1075.0000000 1095.6000000 1065.4000000 1090.8000000 1302384
2020-11-09 00:00:00 1096.6000000 1106.8000000 1083.0000000 1098.0000000 1585653
2020-11-10 00:00:00 1095.2000000 1099.0000000 1081.6000000 1093.2000000 1247610
2020-11-11 00:00:00 1093.0000000 1102.6000000 1087.6000000 1096.4000000 1032650
2020-11-12 00:00:00 1095.4000000 1104.8000000 1082.6000000 1091.4000000 1209917
2020-11-13 00:00:00 1092.8000000 1110.0000000 1085.0000000 1109.0000000 971925
2020-11-16 00:00:00 1114.6000000 1134.8000000 1111.4000000 1132.0000000 1312000
2020-11-17 00:00:00 1132.6000000 1134.0000000 1106.0000000 1116.2000000 1217496
2020-11-18 00:00:00 1115.4000000 1124.0000000 1107.4000000 1117.8000000 888472
2020-11-19 00:00:00 1117.0000000 1121.4000000 1095.4000000 1105.4000000 799518
2020-11-20 00:00:00 1097.2000000 1108.0000000 1096.2000000 1107.2000000 410579
2020-11-23 00:00:00 1108.0000000 1122.8000000 1107.6000000 1115.0000000 840379
2020-11-24 00:00:00 1117.6000000 1144.8000000 1115.4000000 1139.0000000 1238573
2020-11-25 00:00:00 1139.8000000 1143.0000000 1121.0000000 1128.0000000 1327694
2020-11-26 00:00:00 1126.0000000 1149.2000000 1123.6000000 1147.2000000 1194084
2020-11-27 00:00:00 1148.8000000 1154.8000000 1132.8000000 1147.2000000 1053257
2020-11-30 00:00:00 1146.0000000 1149.0000000 1119.6000000 1131.8000000 2249601
2020-12-01 00:00:00 1136.2000000 1146.8000000 1128.8000000 1144.0000000 974144
2020-12-02 00:00:00 1145.0000000 1170.2000000 1142.0000000 1159.4000000 1687704
2020-12-03 00:00:00 1164.4000000 1164.4000000 1135.2000000 1146.6000000 1488709
2020-12-04 00:00:00 1155.2000000 1190.4000000 1151.8000000 1188.8000000 2285944
2020-12-07 00:00:00 1151.0000000 1184.0000000 1148.8000000 1163.0000000 3184372
2020-12-08 00:00:00 1162.0000000 1210.0000000 1147.8000000 1165.8000000 3030248
2020-12-09 00:00:00 1166.0000000 1185.8000000 1165.0000000 1170.2000000 1320949
2020-12-10 00:00:00 1172.4000000 1209.0000000 1172.4000000 1204.0000000 1562004
2020-12-11 00:00:00 1201.6000000 1239.2000000 1200.2000000 1224.6000000 1686990
2020-12-14 00:00:00 1235.0000000 1294.0000000 1203.4000000 1268.6000000 4105408
2020-12-15 00:00:00 1271.6000000 1289.6000000 1251.4000000 1267.0000000 1461939
2020-12-16 00:00:00 1265.0000000 1283.0000000 1244.2000000 1269.0000000 1418415
2020-12-17 00:00:00 1275.6000000 1279.4000000 1241.8000000 1251.0000000 1566343
2020-12-18 00:00:00 1244.0000000 1278.4000000 1217.4000000 1263.6000000 1859147
2020-12-21 00:00:00 1254.0000000 1278.0000000 1218.6000000 1252.0000000 1903975
2020-12-22 00:00:00 1247.6000000 1295.6000000 1244.0000000 1286.2000000 1299332
2020-12-23 00:00:00 1292.0000000 1302.4000000 1280.0000000 1298.0000000 856907
2020-12-24 00:00:00 1296.0000000 1327.4000000 1289.4000000 1321.2000000 891391
2020-12-25 00:00:00 1326.0000000 1378.6000000 1324.6000000 1363.4000000 1327749
2020-12-28 00:00:00 1356.4000000 1378.2000000 1345.6000000 1374.4000000 1325103
2020-12-29 00:00:00 1375.2000000 1392.6000000 1310.2000000 1337.8000000 2332775
2020-12-30 00:00:00 1335.2000000 1349.4000000 1312.2000000 1323.2000000 1387797
2021-01-04 00:00:00 1324.0000000 1364.0000000 1324.0000000 1343.2000000 998976
2021-01-05 00:00:00 1343.0000000 1344.6000000 1298.6000000 1334.2000000 2043498
2021-01-06 00:00:00 1334.0000000 1340.6000000 1317.8000000 1326.4000000 840253
2021-01-08 00:00:00 1333.8000000 1384.8000000 1332.8000000 1369.2000000 1689940
2021-01-11 00:00:00 1372.0000000 1384.6000000 1324.4000000 1351.2000000 1416983
2021-01-12 00:00:00 1346.0000000 1361.6000000 1318.0000000 1332.8000000 1343201
2021-01-13 00:00:00 1332.0000000 1343.8000000 1303.0000000 1315.6000000 1473158
2021-01-14 00:00:00 1306.0000000 1382.8000000 1286.6000000 1367.6000000 2844321
2021-01-15 00:00:00 1366.0000000 1394.4000000 1340.4000000 1344.8000000 1742218
2021-01-18 00:00:00 1350.2000000 1361.4000000 1313.0000000 1347.8000000 1698688
2021-01-19 00:00:00 1358.4000000 1365.2000000 1335.2000000 1340.4000000 998178
2021-01-20 00:00:00 1342.0000000 1352.6000000 1333.0000000 1340.0000000 1047963
2021-01-21 00:00:00 1346.0000000 1354.0000000 1323.6000000 1344.4000000 1320830
2021-01-22 00:00:00 1336.0000000 1341.8000000 1304.0000000 1320.4000000 1545744
2021-01-25 00:00:00 1328.0000000 1337.0000000 1290.8000000 1313.0000000 1655733
2021-01-26 00:00:00 1309.0000000 1327.2000000 1295.0000000 1316.2000000 928681
2021-01-27 00:00:00 1322.0000000 1333.4000000 1273.2000000 1280.6000000 2019199
2021-01-28 00:00:00 1274.2000000 1288.8000000 1263.2000000 1279.6000000 1423121
2021-01-29 00:00:00 1274.6000000 1281.8000000 1252.6000000 1262.8000000 1901456
2021-02-01 00:00:00 1271.0000000 1285.0000000 1263.8000000 1278.4000000 1246941
2021-02-02 00:00:00 1287.6000000 1299.4000000 1280.2000000 1287.0000000 1069571
2021-02-03 00:00:00 1292.0000000 1298.6000000 1272.8000000 1284.0000000 822119
2021-02-04 00:00:00 1287.4000000 1313.0000000 1283.6000000 1299.6000000 1785905
2021-02-05 00:00:00 1303.2000000 1308.0000000 1277.0000000 1287.0000000 1157717
2021-02-08 00:00:00 1288.8000000 1306.4000000 1285.0000000 1296.4000000 1296698
2021-02-09 00:00:00 1301.2000000 1304.0000000 1281.6000000 1287.6000000 785471
2021-02-10 00:00:00 1288.8000000 1295.6000000 1275.0000000 1283.0000000 823336
2021-02-11 00:00:00 1280.8000000 1284.8000000 1273.4000000 1277.2000000 527035
2021-02-12 00:00:00 1279.0000000 1289.8000000 1247.6000000 1287.2000000 982422
2021-02-15 00:00:00 1289.4000000 1299.2000000 1277.0000000 1287.8000000 873098
2021-02-16 00:00:00 1290.0000000 1303.0000000 1280.4000000 1301.0000000 940494
2021-02-17 00:00:00 1301.0000000 1305.0000000 1286.0000000 1293.0000000 945778
2021-02-18 00:00:00 1291.8000000 1294.6000000 1275.0000000 1280.8000000 961897
2021-02-19 00:00:00 1280.4000000 1319.4000000 1271.0000000 1308.4000000 984455
2021-02-20 00:00:00 1311.8000000 1320.0000000 1299.0000000 1311.8000000 234784
2021-02-22 00:00:00 1315.4000000 1345.6000000 1303.8000000 1334.6000000 1558182
2021-02-24 00:00:00 1324.4000000 1330.0000000 1292.4000000 1304.4000000 1286159
2021-02-25 00:00:00 1306.6000000 1363.4000000 1305.8000000 1341.0000000 2354570
2021-02-26 00:00:00 1332.0000000 1368.2000000 1325.8000000 1343.6000000 2503752
2021-03-01 00:00:00 1350.2000000 1374.4000000 1328.6000000 1366.8000000 1241197
2021-03-02 00:00:00 1364.6000000 1380.0000000 1351.2000000 1360.0000000 1110476
2021-03-03 00:00:00 1360.0000000 1381.0000000 1360.0000000 1375.4000000 1508581
2021-03-04 00:00:00 1377.4000000 1380.2000000 1327.2000000 1333.0000000 1373913
2021-03-05 00:00:00 1340.2000000 1341.2000000 1321.6000000 1339.0000000 1103678
2021-03-09 00:00:00 1345.0000000 1350.6000000 1286.6000000 1315.6000000 2106091
2021-03-10 00:00:00 1310.0000000 1340.0000000 1301.4000000 1334.4000000 1422936
2021-03-11 00:00:00 1344.6000000 1366.8000000 1339.8000000 1361.0000000 1271887
2021-03-12 00:00:00 1368.8000000 1414.4000000 1350.0000000 1408.0000000 1892421
2021-03-15 00:00:00 1400.0000000 1450.8000000 1398.0000000 1436.2000000 1684398
2021-03-16 00:00:00 1442.2000000 1445.6000000 1410.0000000 1435.2000000 1275397
2021-03-17 00:00:00 1435.0000000 1440.6000000 1414.4000000 1417.0000000 1061568
2021-03-18 00:00:00 1420.6000000 1440.6000000 1406.2000000 1411.4000000 999551
2021-03-19 00:00:00 1417.2000000 1441.8000000 1407.2000000 1422.6000000 1889955
2021-03-22 00:00:00 1422.8000000 1423.8000000 1403.6000000 1411.8000000 743065
2021-03-23 00:00:00 1411.8000000 1415.0000000 1371.6000000 1378.6000000 1320647
2021-03-24 00:00:00 1385.0000000 1413.6000000 1362.4000000 1397.6000000 1128098
2021-03-25 00:00:00 1403.2000000 1420.6000000 1375.0000000 1396.6000000 1882845
2021-03-26 00:00:00 1399.4000000 1429.0000000 1398.2000000 1426.2000000 1754671
2021-03-29 00:00:00 1422.4000000 1451.8000000 1413.2000000 1441.2000000 2359038
2021-03-30 00:00:00 1452.4000000 1486.2000000 1450.0000000 1480.6000000 1564842
2021-03-31 00:00:00 1481.4000000 1553.2000000 1477.2000000 1534.6000000 2298129
2021-04-01 00:00:00 1541.0000000 1560.0000000 1492.4000000 1509.2000000 2177797
2021-04-02 00:00:00 1509.2000000 1531.4000000 1503.0000000 1528.2000000 537746
2021-04-05 00:00:00 1529.0000000 1529.8000000 1497.2000000 1507.8000000 767701
2021-04-06 00:00:00 1511.2000000 1527.8000000 1493.0000000 1503.0000000 1478043
2021-04-07 00:00:00 1489.8000000 1533.0000000 1467.2000000 1521.8000000 2234334
2021-04-08 00:00:00 1535.0000000 1556.2000000 1521.2000000 1553.0000000 1260200
2021-04-09 00:00:00 1555.0000000 1558.0000000 1525.2000000 1537.8000000 830945
2021-04-12 00:00:00 1536.8000000 1610.0000000 1530.8000000 1607.8000000 1593672
2021-04-13 00:00:00 1609.0000000 1650.0000000 1605.0000000 1632.2000000 2216428
2021-04-14 00:00:00 1642.0000000 1647.6000000 1596.8000000 1611.8000000 1327801
2021-04-15 00:00:00 1600.0000000 1671.0000000 1592.6000000 1668.6000000 1404608
2021-04-16 00:00:00 1677.8000000 1769.4000000 1671.2000000 1768.8000000 2482071
2021-04-19 00:00:00 1774.8000000 1819.0000000 1722.0000000 1735.6000000 3575939
2021-04-20 00:00:00 1745.0000000 1776.0000000 1731.4000000 1749.0000000 1773488
2021-04-21 00:00:00 1758.4000000 1828.6000000 1752.2000000 1827.8000000 2570304
2021-04-22 00:00:00 1830.2000000 1911.2000000 1802.4000000 1874.8000000 3602442
2021-04-23 00:00:00 1871.6000000 1889.6000000 1852.8000000 1881.2000000 1632724
2021-04-26 00:00:00 1877.6000000 1905.0000000 1855.0000000 1876.0000000 2059369
2021-04-27 00:00:00 1875.0000000 1877.6000000 1779.6000000 1811.8000000 3731529
2021-04-28 00:00:00 1805.4000000 1836.8000000 1769.0000000 1795.2000000 2220670
2021-04-29 00:00:00 1803.2000000 1817.2000000 1787.4000000 1811.6000000 801571
2021-04-30 00:00:00 1807.6000000 1809.8000000 1757.6000000 1774.0000000 1458512
2021-05-04 00:00:00 1777.4000000 1792.4000000 1730.2000000 1757.8000000 1663216
2021-05-05 00:00:00 1757.8000000 1760.0000000 1700.4000000 1752.2000000 1967127
2021-05-06 00:00:00 1757.4000000 1769.4000000 1722.6000000 1760.0000000 1768284
2021-05-07 00:00:00 1760.0000000 1837.0000000 1759.4000000 1835.6000000 2387306
2021-05-10 00:00:00 1836.6000000 1864.0000000 1822.0000000 1831.2000000 1299880
2021-05-11 00:00:00 1826.2000000 1845.6000000 1803.6000000 1827.8000000 1163650
2021-05-12 00:00:00 1826.0000000 1847.0000000 1813.8000000 1819.2000000 856937
2021-05-13 00:00:00 1827.0000000 1827.2000000 1764.2000000 1789.0000000 1774338
2021-05-14 00:00:00 1780.0000000 1789.8000000 1751.2000000 1780.0000000 1156133
2021-05-17 00:00:00 1779.8000000 1791.8000000 1753.0000000 1772.8000000 754459
2021-05-18 00:00:00 1780.6000000 1815.8000000 1762.2000000 1783.8000000 1719032
2021-05-19 00:00:00 1783.8000000 1787.8000000 1752.8000000 1767.8000000 1471181
2021-05-20 00:00:00 1766.4000000 1824.6000000 1762.0000000 1813.0000000 1944737
2021-05-21 00:00:00 1822.0000000 1822.0000000 1770.2000000 1783.4000000 1342248
2021-05-24 00:00:00 1779.2000000 1787.2000000 1765.6000000 1784.0000000 664931
2021-05-25 00:00:00 1780.2000000 1800.0000000 1768.6000000 1789.0000000 876530
2021-05-26 00:00:00 1786.0000000 1796.0000000 1731.4000000 1754.4000000 2055755
2021-05-27 00:00:00 1755.2000000 1778.6000000 1734.4000000 1756.2000000 2544566
2021-05-28 00:00:00 1751.6000000 1775.0000000 1739.0000000 1758.2000000 2276903
2021-05-31 00:00:00 1680.0000000 1696.8000000 1652.0000000 1686.0000000 2214874
2021-06-01 00:00:00 1686.0000000 1697.6000000 1675.8000000 1695.2000000 1344898
2021-06-02 00:00:00 1700.8000000 1705.0000000 1662.6000000 1681.6000000 1642169
2021-06-03 00:00:00 1683.2000000 1692.6000000 1654.4000000 1663.6000000 1539780
2021-06-04 00:00:00 1662.8000000 1671.0000000 1605.2000000 1646.6000000 2115831
2021-06-07 00:00:00 1645.0000000 1689.2000000 1628.6000000 1685.4000000 1303367
2021-06-08 00:00:00 1685.0000000 1704.2000000 1643.0000000 1658.8000000 1890743
2021-06-09 00:00:00 1659.0000000 1661.6000000 1634.0000000 1655.0000000 1258292
2021-06-10 00:00:00 1653.2000000 1700.0000000 1645.8000000 1691.0000000 2212388
2021-06-11 00:00:00 1693.0000000 1750.8000000 1685.0000000 1733.8000000 2247600
2021-06-14 00:00:00 1735.0000000 1758.0000000 1708.6000000 1721.2000000 1038351
2021-06-15 00:00:00 1715.0000000 1727.8000000 1690.0000000 1695.0000000 1325055
2021-06-16 00:00:00 1692.6000000 1694.2000000 1660.2000000 1661.4000000 1341147
2021-06-17 00:00:00 1659.6000000 1665.6000000 1627.6000000 1636.6000000 1780981
2021-06-18 00:00:00 1632.2000000 1643.2000000 1603.0000000 1620.0000000 2144177
2021-06-21 00:00:00 1617.4000000 1619.8000000 1578.8000000 1613.0000000 2337464
2021-06-22 00:00:00 1617.0000000 1624.8000000 1586.0000000 1603.0000000 1098646
2021-06-23 00:00:00 1603.0000000 1617.2000000 1591.8000000 1600.6000000 894911
2021-06-24 00:00:00 1599.8000000 1616.2000000 1484.2000000 1581.6000000 5658596
2021-06-25 00:00:00 1573.2000000 1592.6000000 1535.4000000 1566.2000000 3646632
2021-06-28 00:00:00 1566.0000000 1597.8000000 1551.6000000 1571.4000000 1919156
2021-06-29 00:00:00 1574.4000000 1578.0000000 1531.2000000 1540.6000000 1263262
2021-06-30 00:00:00 1543.8000000 1579.6000000 1530.0000000 1577.4000000 1584736
2021-07-01 00:00:00 1577.0000000 1593.4000000 1556.2000000 1570.0000000 1012469
2021-07-02 00:00:00 1566.0000000 1587.0000000 1561.4000000 1574.0000000 691252
2021-07-05 00:00:00 1570.0000000 1573.8000000 1546.6000000 1555.0000000 990258
2021-07-06 00:00:00 1559.2000000 1561.4000000 1511.0000000 1528.2000000 1246662
2021-07-07 00:00:00 1534.0000000 1590.0000000 1531.6000000 1590.0000000 1464534
2021-07-08 00:00:00 1591.8000000 1620.8000000 1552.2000000 1561.0000000 1684613
2021-07-09 00:00:00 1559.4000000 1629.4000000 1556.2000000 1624.8000000 1874490
2021-07-12 00:00:00 1628.0000000 1640.4000000 1604.0000000 1631.8000000 1333609
2021-07-13 00:00:00 1630.0000000 1676.4000000 1620.8000000 1671.0000000 2034712
2021-07-14 00:00:00 1671.6000000 1690.0000000 1646.0000000 1652.4000000 1640404
2021-07-15 00:00:00 1657.0000000 1684.2000000 1646.4000000 1680.2000000 1471130
2021-07-16 00:00:00 1704.0000000 1718.2000000 1642.6000000 1663.6000000 2587061
2021-07-19 00:00:00 1661.6000000 1677.8000000 1642.8000000 1673.6000000 1667197
2021-07-20 00:00:00 1676.0000000 1724.0000000 1675.8000000 1716.6000000 2815652
2021-07-21 00:00:00 1720.0000000 1729.8000000 1704.2000000 1711.8000000 1497989
2021-07-22 00:00:00 1717.0000000 1741.8000000 1710.6000000 1739.0000000 1569967
2021-07-23 00:00:00 1738.8000000 1753.0000000 1727.6000000 1741.6000000 985182
2021-07-26 00:00:00 1729.8000000 1749.2000000 1714.0000000 1748.6000000 1024300
2021-07-27 00:00:00 1749.0000000 1789.0000000 1742.8000000 1783.2000000 1939405
2021-07-28 00:00:00 1787.4000000 1804.0000000 1770.2000000 1788.0000000 1165760
2021-07-29 00:00:00 1797.0000000 1810.4000000 1775.6000000 1795.4000000 1289326
2021-07-30 00:00:00 1796.2000000 1808.0000000 1776.2000000 1799.4000000 2527236
2021-08-02 00:00:00 1799.8000000 1814.8000000 1781.6000000 1786.0000000 1034221
2021-08-03 00:00:00 1785.0000000 1795.0000000 1776.4000000 1792.8000000 757670
2021-08-04 00:00:00 1792.8000000 1806.0000000 1782.2000000 1789.6000000 755126
2021-08-05 00:00:00 1797.0000000 1799.0000000 1783.0000000 1796.8000000 801745
2021-08-06 00:00:00 1800.6000000 1803.6000000 1756.2000000 1759.8000000 1178230
2021-08-09 00:00:00 1756.6000000 1757.4000000 1726.8000000 1736.0000000 1695593
2021-08-10 00:00:00 1747.0000000 1777.6000000 1734.8000000 1775.0000000 1291016
2021-08-11 00:00:00 1777.2000000 1788.2000000 1761.0000000 1767.4000000 764198
2021-08-12 00:00:00 1767.0000000 1768.4000000 1737.4000000 1744.2000000 876320
2021-08-13 00:00:00 1744.0000000 1755.0000000 1729.0000000 1747.8000000 648750
2021-08-16 00:00:00 1745.0000000 1774.2000000 1742.8000000 1761.2000000 759290
2021-08-17 00:00:00 1751.0000000 1759.8000000 1738.6000000 1743.2000000 1154972
2021-08-18 00:00:00 1744.2000000 1751.2000000 1699.0000000 1707.2000000 1365204
2021-08-19 00:00:00 1693.4000000 1699.0000000 1660.4000000 1683.8000000 1691602
2021-08-20 00:00:00 1689.0000000 1698.4000000 1653.8000000 1669.0000000 1081873
2021-08-23 00:00:00 1674.6000000 1695.0000000 1663.2000000 1690.2000000 1072468
2021-08-24 00:00:00 1695.6000000 1705.0000000 1676.4000000 1688.6000000 1430159
2021-08-25 00:00:00 1691.0000000 1716.4000000 1683.4000000 1709.2000000 1311107
2021-08-26 00:00:00 1709.0000000 1716.4000000 1700.8000000 1706.2000000 331443
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment