Created
August 29, 2021 14:36
-
-
Save vladignatyev/65abc5d73b7d887ce03ab6b82e4ad63a to your computer and use it in GitHub Desktop.
GAZP OHLC Data
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| Date | Open | High | Low | Close | Volume | |
|---|---|---|---|---|---|---|
| 2006-01-23 00:00:00 | 239.0000000 | 239.0000000 | 218.4900000 | 218.8900000 | 5078252 | |
| 2006-01-24 00:00:00 | 220.5000000 | 224.6800000 | 219.6600000 | 224.0000000 | 8971078 | |
| 2006-01-25 00:00:00 | 225.2000000 | 231.0000000 | 225.0000000 | 228.3800000 | 15467697 | |
| 2006-01-26 00:00:00 | 228.9000000 | 229.4100000 | 223.5100000 | 224.4700000 | 7585458 | |
| 2006-01-27 00:00:00 | 226.2000000 | 231.5000000 | 224.0000000 | 228.7500000 | 12719299 | |
| 2006-01-30 00:00:00 | 231.0700000 | 231.0700000 | 215.0000000 | 216.0000000 | 17240278 | |
| 2006-01-31 00:00:00 | 218.0000000 | 224.2300000 | 215.7100000 | 219.0200000 | 11733963 | |
| 2006-02-01 00:00:00 | 219.5000000 | 223.9900000 | 215.0000000 | 223.9900000 | 8547010 | |
| 2006-02-02 00:00:00 | 223.9000000 | 224.5000000 | 220.0000000 | 221.5000000 | 5405728 | |
| 2006-02-03 00:00:00 | 218.7500000 | 221.3000000 | 217.0100000 | 221.0100000 | 5368219 | |
| 2006-02-06 00:00:00 | 221.7500000 | 222.4500000 | 219.1600000 | 220.4500000 | 6374804 | |
| 2006-02-07 00:00:00 | 219.9000000 | 220.7000000 | 218.2000000 | 220.5000000 | 8265783 | |
| 2006-02-08 00:00:00 | 219.0000000 | 221.5900000 | 215.5000000 | 221.0000000 | 9401348 | |
| 2006-02-09 00:00:00 | 221.4900000 | 224.8000000 | 220.5000000 | 222.0000000 | 9773529 | |
| 2006-02-10 00:00:00 | 222.5800000 | 223.6000000 | 221.5100000 | 222.0000000 | 5917093 | |
| 2006-02-13 00:00:00 | 221.9500000 | 222.0000000 | 218.5700000 | 219.9500000 | 7876801 | |
| 2006-02-14 00:00:00 | 219.7500000 | 220.8500000 | 218.6000000 | 219.8900000 | 3789868 | |
| 2006-02-15 00:00:00 | 219.8000000 | 220.0000000 | 218.8300000 | 219.7800000 | 3547696 | |
| 2006-02-16 00:00:00 | 219.8800000 | 220.4700000 | 218.9300000 | 220.0000000 | 4512426 | |
| 2006-02-17 00:00:00 | 220.5000000 | 227.3300000 | 220.5000000 | 226.5000000 | 19215266 | |
| 2006-02-20 00:00:00 | 227.3700000 | 229.9900000 | 227.3700000 | 228.2000000 | 8381342 | |
| 2006-02-21 00:00:00 | 230.0100000 | 230.1600000 | 224.5500000 | 225.0000000 | 10778170 | |
| 2006-02-22 00:00:00 | 225.4500000 | 226.5000000 | 224.1100000 | 225.3800000 | 6005302 | |
| 2006-02-26 00:00:00 | 226.0000000 | 229.6000000 | 225.3800000 | 227.3800000 | 8899668 | |
| 2006-02-27 00:00:00 | 227.8000000 | 228.2000000 | 225.0500000 | 225.2100000 | 9313061 | |
| 2006-02-28 00:00:00 | 225.3000000 | 225.3000000 | 217.0100000 | 218.7900000 | 11432145 | |
| 2006-03-01 00:00:00 | 219.0000000 | 220.5000000 | 214.6000000 | 217.9800000 | 11090835 | |
| 2006-03-02 00:00:00 | 218.7500000 | 220.8600000 | 217.5000000 | 218.9800000 | 7794470 | |
| 2006-03-03 00:00:00 | 220.1700000 | 228.9000000 | 220.0000000 | 228.9000000 | 28819529 | |
| 2006-03-06 00:00:00 | 230.1000000 | 239.3700000 | 230.1000000 | 231.9900000 | 25659373 | |
| 2006-03-07 00:00:00 | 230.2100000 | 230.5000000 | 221.9700000 | 223.8600000 | 18760635 | |
| 2006-03-09 00:00:00 | 219.9700000 | 221.8000000 | 215.1100000 | 219.2000000 | 16395675 | |
| 2006-03-10 00:00:00 | 219.5700000 | 221.8800000 | 216.3000000 | 217.1100000 | 12505262 | |
| 2006-03-13 00:00:00 | 219.1900000 | 223.4900000 | 218.2100000 | 223.3000000 | 17023707 | |
| 2006-03-14 00:00:00 | 224.7700000 | 225.5500000 | 218.2200000 | 220.3500000 | 15280682 | |
| 2006-03-15 00:00:00 | 222.1500000 | 223.3000000 | 219.5500000 | 221.2300000 | 10871736 | |
| 2006-03-16 00:00:00 | 221.5000000 | 223.0000000 | 219.4000000 | 220.7000000 | 7943996 | |
| 2006-03-17 00:00:00 | 222.0700000 | 229.4900000 | 221.4100000 | 229.3000000 | 23123413 | |
| 2006-03-20 00:00:00 | 229.9900000 | 232.2000000 | 224.5000000 | 225.7500000 | 17043484 | |
| 2006-03-21 00:00:00 | 224.5000000 | 227.2000000 | 222.6000000 | 224.4000000 | 13179089 | |
| 2006-03-22 00:00:00 | 225.6000000 | 225.6000000 | 223.7000000 | 225.1900000 | 6738714 | |
| 2006-03-23 00:00:00 | 225.5000000 | 228.2500000 | 225.3000000 | 226.5000000 | 16542325 | |
| 2006-03-24 00:00:00 | 226.8800000 | 229.9100000 | 225.5500000 | 229.9000000 | 11700133 | |
| 2006-03-27 00:00:00 | 230.5600000 | 235.2800000 | 229.1600000 | 231.6300000 | 22889388 | |
| 2006-03-28 00:00:00 | 231.5100000 | 232.0000000 | 227.7900000 | 228.4500000 | 12218979 | |
| 2006-03-29 00:00:00 | 228.0000000 | 229.3000000 | 227.0000000 | 228.6200000 | 9377457 | |
| 2006-03-30 00:00:00 | 230.2000000 | 231.4900000 | 229.5000000 | 230.4000000 | 16666203 | |
| 2006-03-31 00:00:00 | 230.5000000 | 233.4000000 | 229.5000000 | 230.1500000 | 19198418 | |
| 2006-04-03 00:00:00 | 230.9800000 | 232.2000000 | 230.1000000 | 230.5000000 | 9700282 | |
| 2006-04-04 00:00:00 | 231.7000000 | 232.8000000 | 230.5000000 | 231.5200000 | 15153087 | |
| 2006-04-05 00:00:00 | 232.0000000 | 240.7000000 | 231.5500000 | 238.5000000 | 30495870 | |
| 2006-04-06 00:00:00 | 240.2000000 | 244.6900000 | 240.0000000 | 243.3000000 | 31857988 | |
| 2006-04-07 00:00:00 | 242.0000000 | 251.0000000 | 241.5000000 | 250.2900000 | 45095876 | |
| 2006-04-10 00:00:00 | 253.0300000 | 268.9000000 | 252.0000000 | 268.7000000 | 65392529 | |
| 2006-04-11 00:00:00 | 270.4000000 | 275.4200000 | 262.4000000 | 262.5000000 | 66742530 | |
| 2006-04-12 00:00:00 | 262.0000000 | 265.9900000 | 258.3500000 | 264.7000000 | 38846307 | |
| 2006-04-13 00:00:00 | 266.0700000 | 266.7000000 | 259.8100000 | 263.4900000 | 29017717 | |
| 2006-04-14 00:00:00 | 264.9000000 | 268.0000000 | 262.3000000 | 267.9000000 | 19537192 | |
| 2006-04-17 00:00:00 | 269.0000000 | 271.4800000 | 267.5300000 | 269.4500000 | 33916879 | |
| 2006-04-18 00:00:00 | 271.0000000 | 273.2900000 | 270.3000000 | 271.6900000 | 39423613 | |
| 2006-04-19 00:00:00 | 273.4000000 | 278.3000000 | 273.3500000 | 278.2900000 | 51486799 | |
| 2006-04-20 00:00:00 | 279.5000000 | 280.9500000 | 274.1100000 | 276.1100000 | 61650431 | |
| 2006-04-21 00:00:00 | 275.0000000 | 280.4000000 | 273.3000000 | 280.1900000 | 32959311 | |
| 2006-04-24 00:00:00 | 281.5000000 | 287.3200000 | 280.5000000 | 286.9700000 | 39941294 | |
| 2006-04-25 00:00:00 | 285.0000000 | 289.2200000 | 283.6900000 | 285.0000000 | 30461128 | |
| 2006-04-26 00:00:00 | 285.7500000 | 309.8500000 | 285.5000000 | 309.3000000 | 98616706 | |
| 2006-04-27 00:00:00 | 311.5500000 | 325.4000000 | 297.0000000 | 304.7000000 | 93504939 | |
| 2006-04-28 00:00:00 | 305.0000000 | 311.7700000 | 302.0000000 | 310.2500000 | 42870714 | |
| 2006-05-02 00:00:00 | 315.0000000 | 323.0500000 | 315.0000000 | 320.3000000 | 36889217 | |
| 2006-05-03 00:00:00 | 325.2500000 | 327.9000000 | 318.3000000 | 323.3600000 | 39670726 | |
| 2006-05-04 00:00:00 | 321.7800000 | 332.4900000 | 320.3000000 | 332.4800000 | 57105982 | |
| 2006-05-05 00:00:00 | 332.0700000 | 338.5000000 | 331.0100000 | 336.3500000 | 51520572 | |
| 2006-05-06 00:00:00 | 337.9500000 | 350.7900000 | 337.1000000 | 350.2500000 | 39823290 | |
| 2006-05-10 00:00:00 | 352.5000000 | 359.2700000 | 329.4000000 | 331.8000000 | 100891503 | |
| 2006-05-11 00:00:00 | 334.9900000 | 346.7000000 | 311.0000000 | 334.9200000 | 130365407 | |
| 2006-05-12 00:00:00 | 328.9000000 | 328.9000000 | 316.2500000 | 320.2000000 | 55359684 | |
| 2006-05-15 00:00:00 | 314.0000000 | 316.4900000 | 296.0100000 | 301.9900000 | 79763552 | |
| 2006-05-16 00:00:00 | 300.0000000 | 310.1000000 | 286.5200000 | 306.9900000 | 99850987 | |
| 2006-05-17 00:00:00 | 310.0000000 | 315.9900000 | 290.0300000 | 292.2000000 | 94593947 | |
| 2006-05-18 00:00:00 | 284.9800000 | 295.0000000 | 275.2600000 | 283.5000000 | 99258233 | |
| 2006-05-19 00:00:00 | 287.2300000 | 291.0000000 | 273.0700000 | 273.5000000 | 53827579 | |
| 2006-05-22 00:00:00 | 273.0000000 | 275.6000000 | 232.0000000 | 240.6800000 | 103823182 | |
| 2006-05-23 00:00:00 | 248.2000000 | 269.8000000 | 229.5400000 | 267.0000000 | 132468983 | |
| 2006-05-24 00:00:00 | 268.0000000 | 268.5000000 | 246.1000000 | 258.4900000 | 102854581 | |
| 2006-05-25 00:00:00 | 253.7000000 | 275.6500000 | 251.1500000 | 272.4000000 | 104583944 | |
| 2006-05-26 00:00:00 | 279.9000000 | 293.4500000 | 277.4800000 | 291.3000000 | 113161297 | |
| 2006-05-29 00:00:00 | 296.0000000 | 300.7900000 | 281.5000000 | 282.4900000 | 89522724 | |
| 2006-05-30 00:00:00 | 283.7600000 | 292.8000000 | 271.5000000 | 282.9000000 | 141652760 | |
| 2006-05-31 00:00:00 | 272.2500000 | 295.1000000 | 270.0000000 | 283.0000000 | 134415827 | |
| 2006-06-01 00:00:00 | 287.5600000 | 289.6900000 | 280.5100000 | 287.9900000 | 68832818 | |
| 2006-06-02 00:00:00 | 292.0300000 | 302.0000000 | 292.0000000 | 298.9000000 | 90856515 | |
| 2006-06-05 00:00:00 | 304.0000000 | 306.0000000 | 295.3300000 | 297.8600000 | 58705784 | |
| 2006-06-06 00:00:00 | 289.7000000 | 290.9400000 | 276.5000000 | 277.6600000 | 66318710 | |
| 2006-06-07 00:00:00 | 277.0000000 | 281.5000000 | 265.5500000 | 280.4000000 | 88816856 | |
| 2006-06-08 00:00:00 | 268.2700000 | 269.5000000 | 251.2200000 | 251.5000000 | 92020997 | |
| 2006-06-09 00:00:00 | 259.8900000 | 264.3800000 | 250.0100000 | 255.6700000 | 65152307 | |
| 2006-06-13 00:00:00 | 239.0000000 | 243.5000000 | 226.4000000 | 228.0000000 | 66295783 | |
| 2006-06-14 00:00:00 | 227.0000000 | 245.8000000 | 219.0000000 | 244.0000000 | 109121452 | |
| 2006-06-15 00:00:00 | 250.1200000 | 258.6000000 | 246.1500000 | 257.8800000 | 78276580 | |
| 2006-06-16 00:00:00 | 268.0000000 | 273.3700000 | 245.0000000 | 258.1700000 | 102280133 | |
| 2006-06-19 00:00:00 | 258.0000000 | 269.4500000 | 252.2300000 | 259.9900000 | 63120898 | |
| 2006-06-20 00:00:00 | 255.8000000 | 264.9800000 | 250.4500000 | 264.0000000 | 57466019 | |
| 2006-06-21 00:00:00 | 265.0000000 | 268.4500000 | 255.5300000 | 264.0000000 | 61181105 | |
| 2006-06-22 00:00:00 | 269.9000000 | 272.5000000 | 259.0000000 | 259.1500000 | 53939111 | |
| 2006-06-23 00:00:00 | 259.6700000 | 262.5900000 | 256.5000000 | 260.0000000 | 31604935 | |
| 2006-06-26 00:00:00 | 260.7000000 | 262.3700000 | 252.7500000 | 257.9000000 | 24967944 | |
| 2006-06-27 00:00:00 | 260.3400000 | 268.8500000 | 257.3300000 | 266.2200000 | 46066814 | |
| 2006-06-28 00:00:00 | 262.4000000 | 267.4900000 | 259.5000000 | 266.3100000 | 44021001 | |
| 2006-06-29 00:00:00 | 268.5000000 | 276.7500000 | 264.5000000 | 275.5000000 | 66480963 | |
| 2006-06-30 00:00:00 | 286.5200000 | 289.4800000 | 278.2000000 | 281.8300000 | 74204033 | |
| 2006-07-03 00:00:00 | 283.5000000 | 286.6700000 | 282.0000000 | 285.6500000 | 33696022 | |
| 2006-07-04 00:00:00 | 286.9500000 | 287.9700000 | 281.0100000 | 286.8000000 | 31185919 | |
| 2006-07-05 00:00:00 | 285.5000000 | 285.8300000 | 271.5000000 | 273.2100000 | 42178360 | |
| 2006-07-06 00:00:00 | 275.0000000 | 285.3300000 | 272.1400000 | 285.0000000 | 58066742 | |
| 2006-07-07 00:00:00 | 285.2000000 | 285.4500000 | 275.0200000 | 277.8500000 | 55914938 | |
| 2006-07-10 00:00:00 | 274.9000000 | 280.3000000 | 274.5000000 | 280.0000000 | 23633109 | |
| 2006-07-11 00:00:00 | 279.0000000 | 280.8500000 | 273.6000000 | 274.5500000 | 25735740 | |
| 2006-07-12 00:00:00 | 277.2200000 | 281.2000000 | 275.6100000 | 277.0100000 | 33153388 | |
| 2006-07-13 00:00:00 | 275.0000000 | 277.3900000 | 259.2200000 | 261.6000000 | 67316210 | |
| 2006-07-14 00:00:00 | 257.5000000 | 271.3300000 | 252.5400000 | 265.0000000 | 76641310 | |
| 2006-07-17 00:00:00 | 261.3000000 | 264.0000000 | 254.5000000 | 258.1200000 | 35174256 | |
| 2006-07-18 00:00:00 | 257.0000000 | 264.9300000 | 254.5000000 | 262.9700000 | 43077938 | |
| 2006-07-19 00:00:00 | 263.5000000 | 271.8400000 | 257.9000000 | 271.2000000 | 44889231 | |
| 2006-07-20 00:00:00 | 276.7800000 | 277.3000000 | 267.6700000 | 268.3000000 | 46912295 | |
| 2006-07-21 00:00:00 | 267.0000000 | 269.1300000 | 264.5000000 | 266.8800000 | 30762110 | |
| 2006-07-24 00:00:00 | 265.8900000 | 272.1400000 | 264.6100000 | 272.0000000 | 29607983 | |
| 2006-07-25 00:00:00 | 274.9900000 | 274.9900000 | 269.5000000 | 269.7700000 | 35871209 | |
| 2006-07-26 00:00:00 | 272.0000000 | 273.0800000 | 269.8000000 | 270.7500000 | 19483360 | |
| 2006-07-27 00:00:00 | 271.5300000 | 281.4900000 | 271.5300000 | 280.8000000 | 58851025 | |
| 2006-07-28 00:00:00 | 278.9000000 | 281.2100000 | 276.2000000 | 279.5500000 | 42081211 | |
| 2006-07-31 00:00:00 | 281.9800000 | 282.5000000 | 276.7500000 | 277.8800000 | 26999641 | |
| 2006-08-01 00:00:00 | 278.5500000 | 282.3600000 | 274.6000000 | 275.6600000 | 39393331 | |
| 2006-08-02 00:00:00 | 275.0100000 | 280.8700000 | 275.0100000 | 280.5100000 | 24355069 | |
| 2006-08-03 00:00:00 | 282.0000000 | 284.8900000 | 277.5100000 | 284.8900000 | 48450778 | |
| 2006-08-04 00:00:00 | 285.0000000 | 292.5000000 | 282.1100000 | 290.9900000 | 51319426 | |
| 2006-08-07 00:00:00 | 287.7900000 | 295.5000000 | 286.5000000 | 294.4900000 | 51265220 | |
| 2006-08-08 00:00:00 | 295.5000000 | 299.6900000 | 293.1500000 | 294.2000000 | 63789934 | |
| 2006-08-09 00:00:00 | 295.1000000 | 306.8000000 | 294.7000000 | 304.8200000 | 79426572 | |
| 2006-08-10 00:00:00 | 303.0000000 | 308.5200000 | 298.1300000 | 306.0500000 | 100507778 | |
| 2006-08-11 00:00:00 | 307.1000000 | 314.8500000 | 307.0000000 | 313.4500000 | 75664132 | |
| 2006-08-14 00:00:00 | 314.9900000 | 319.4000000 | 311.5500000 | 312.1000000 | 74668488 | |
| 2006-08-15 00:00:00 | 312.9700000 | 313.4900000 | 302.8000000 | 312.4000000 | 107666662 | |
| 2006-08-16 00:00:00 | 314.7000000 | 317.1000000 | 308.5300000 | 312.9900000 | 80914691 | |
| 2006-08-17 00:00:00 | 313.9900000 | 314.1000000 | 304.5500000 | 304.6800000 | 49297100 | |
| 2006-08-18 00:00:00 | 305.2000000 | 306.4400000 | 289.4500000 | 292.4000000 | 94259243 | |
| 2006-08-21 00:00:00 | 295.9000000 | 303.2500000 | 291.2100000 | 300.1500000 | 72231316 | |
| 2006-08-22 00:00:00 | 301.8900000 | 307.9900000 | 301.2000000 | 307.9000000 | 56214832 | |
| 2006-08-23 00:00:00 | 306.2500000 | 312.3900000 | 301.2200000 | 309.1700000 | 72481514 | |
| 2006-08-24 00:00:00 | 306.1900000 | 311.3000000 | 303.0600000 | 308.1000000 | 53019184 | |
| 2006-08-25 00:00:00 | 311.1100000 | 314.8000000 | 310.0000000 | 313.2900000 | 50835811 | |
| 2006-08-28 00:00:00 | 312.5000000 | 313.6700000 | 310.3600000 | 311.2000000 | 24047827 | |
| 2006-08-29 00:00:00 | 312.0000000 | 317.7800000 | 307.5400000 | 310.0000000 | 75976677 | |
| 2006-08-30 00:00:00 | 310.0000000 | 314.7700000 | 310.0000000 | 312.3000000 | 44996036 | |
| 2006-08-31 00:00:00 | 314.9700000 | 318.2000000 | 311.9100000 | 313.4500000 | 82080391 | |
| 2006-09-01 00:00:00 | 313.6900000 | 314.3600000 | 308.6700000 | 309.1900000 | 54788079 | |
| 2006-09-04 00:00:00 | 312.2000000 | 313.2000000 | 307.0100000 | 311.2000000 | 36024399 | |
| 2006-09-05 00:00:00 | 310.3200000 | 311.4900000 | 308.2000000 | 310.6500000 | 44543438 | |
| 2006-09-06 00:00:00 | 311.0000000 | 311.0000000 | 299.5000000 | 302.2000000 | 57354100 | |
| 2006-09-07 00:00:00 | 298.5100000 | 298.7000000 | 291.7700000 | 294.9800000 | 59135583 | |
| 2006-09-08 00:00:00 | 293.4000000 | 299.2500000 | 291.0000000 | 298.0100000 | 36847652 | |
| 2006-09-11 00:00:00 | 295.5100000 | 295.5100000 | 283.0000000 | 284.4400000 | 58999594 | |
| 2006-09-12 00:00:00 | 286.5000000 | 290.2500000 | 283.6500000 | 289.9000000 | 59287918 | |
| 2006-09-13 00:00:00 | 286.8900000 | 294.9000000 | 285.0000000 | 293.9900000 | 53715157 | |
| 2006-09-14 00:00:00 | 296.5000000 | 300.4900000 | 291.7000000 | 292.1800000 | 51199532 | |
| 2006-09-15 00:00:00 | 288.0000000 | 294.7000000 | 287.8500000 | 291.7500000 | 37630320 | |
| 2006-09-18 00:00:00 | 293.9900000 | 295.4800000 | 290.8100000 | 293.8200000 | 26336820 | |
| 2006-09-19 00:00:00 | 296.0000000 | 296.8900000 | 293.5000000 | 294.7500000 | 26777130 | |
| 2006-09-20 00:00:00 | 289.9600000 | 290.0000000 | 284.6500000 | 288.0100000 | 33015076 | |
| 2006-09-21 00:00:00 | 286.4000000 | 289.3500000 | 278.1200000 | 280.8000000 | 45494898 | |
| 2006-09-22 00:00:00 | 281.5000000 | 282.9700000 | 270.7500000 | 272.0000000 | 63736464 | |
| 2006-09-25 00:00:00 | 269.9900000 | 270.8000000 | 261.5100000 | 262.1000000 | 62401623 | |
| 2006-09-26 00:00:00 | 267.1000000 | 274.1500000 | 266.1700000 | 273.9100000 | 47987361 | |
| 2006-09-27 00:00:00 | 276.3500000 | 280.9900000 | 274.1300000 | 276.6100000 | 64719088 | |
| 2006-09-28 00:00:00 | 284.0000000 | 290.9500000 | 283.7000000 | 289.7000000 | 68777751 | |
| 2006-09-29 00:00:00 | 289.4900000 | 293.3000000 | 285.1000000 | 288.0000000 | 49949831 | |
| 2006-10-02 00:00:00 | 290.2500000 | 292.4500000 | 287.0000000 | 290.1000000 | 35763805 | |
| 2006-10-03 00:00:00 | 285.9000000 | 286.6700000 | 281.3300000 | 282.3000000 | 40486342 | |
| 2006-10-04 00:00:00 | 278.9000000 | 288.5200000 | 277.3200000 | 286.1900000 | 68970986 | |
| 2006-10-05 00:00:00 | 292.1100000 | 297.2600000 | 290.2300000 | 295.6900000 | 74407216 | |
| 2006-10-06 00:00:00 | 294.6300000 | 296.9000000 | 290.1200000 | 293.2000000 | 47907009 | |
| 2006-10-09 00:00:00 | 293.7000000 | 300.7700000 | 290.8000000 | 300.1800000 | 52956825 | |
| 2006-10-10 00:00:00 | 299.2000000 | 301.9000000 | 291.7500000 | 294.8200000 | 68244214 | |
| 2006-10-11 00:00:00 | 292.2000000 | 296.4000000 | 288.7900000 | 295.4900000 | 52276869 | |
| 2006-10-12 00:00:00 | 292.0100000 | 293.6900000 | 287.5600000 | 290.6000000 | 51162259 | |
| 2006-10-13 00:00:00 | 293.5000000 | 299.7000000 | 292.3900000 | 298.2500000 | 72959897 | |
| 2006-10-16 00:00:00 | 300.1100000 | 300.9000000 | 294.5400000 | 297.7800000 | 37032724 | |
| 2006-10-17 00:00:00 | 301.5000000 | 302.7500000 | 293.5100000 | 294.0000000 | 58943986 | |
| 2006-10-18 00:00:00 | 293.4000000 | 300.2000000 | 293.2000000 | 299.6900000 | 65196661 | |
| 2006-10-19 00:00:00 | 298.5500000 | 301.3000000 | 297.6000000 | 300.1000000 | 45604557 | |
| 2006-10-20 00:00:00 | 302.3000000 | 303.4000000 | 295.6000000 | 297.2000000 | 42304605 | |
| 2006-10-23 00:00:00 | 296.0000000 | 296.9800000 | 291.0000000 | 293.6900000 | 32282070 | |
| 2006-10-24 00:00:00 | 294.8000000 | 294.8800000 | 289.9800000 | 293.0500000 | 29468562 | |
| 2006-10-25 00:00:00 | 294.0300000 | 296.2500000 | 292.3500000 | 296.2500000 | 33556599 | |
| 2006-10-26 00:00:00 | 299.5500000 | 299.8500000 | 290.0700000 | 291.5000000 | 52422389 | |
| 2006-10-27 00:00:00 | 291.0000000 | 291.3000000 | 284.2500000 | 286.1300000 | 53981099 | |
| 2006-10-30 00:00:00 | 284.6000000 | 285.1700000 | 276.0500000 | 277.2800000 | 39604777 | |
| 2006-10-31 00:00:00 | 276.4000000 | 284.7000000 | 275.5000000 | 282.1900000 | 55284373 | |
| 2006-11-01 00:00:00 | 283.6000000 | 291.3900000 | 281.9000000 | 291.0000000 | 47335013 | |
| 2006-11-02 00:00:00 | 289.4900000 | 291.5000000 | 286.2100000 | 287.9900000 | 44442221 | |
| 2006-11-03 00:00:00 | 287.7000000 | 291.8000000 | 287.1000000 | 291.0000000 | 24693663 | |
| 2006-11-07 00:00:00 | 294.0000000 | 295.2400000 | 292.2000000 | 292.7400000 | 31294096 | |
| 2006-11-08 00:00:00 | 291.9800000 | 292.3300000 | 288.4000000 | 289.7000000 | 29921158 | |
| 2006-11-09 00:00:00 | 291.5000000 | 294.7000000 | 291.1100000 | 292.8000000 | 30358828 | |
| 2006-11-10 00:00:00 | 292.3000000 | 292.8800000 | 287.8700000 | 291.9900000 | 32885982 | |
| 2006-11-13 00:00:00 | 290.5800000 | 294.2300000 | 289.3000000 | 290.9700000 | 28947006 | |
| 2006-11-14 00:00:00 | 291.4000000 | 294.8000000 | 289.1600000 | 293.5300000 | 33187392 | |
| 2006-11-15 00:00:00 | 294.1400000 | 298.1100000 | 292.3800000 | 294.0000000 | 45610398 | |
| 2006-11-16 00:00:00 | 294.6000000 | 295.3300000 | 291.8200000 | 293.6400000 | 22881380 | |
| 2006-11-17 00:00:00 | 289.6600000 | 290.6500000 | 284.6700000 | 288.0300000 | 47709518 | |
| 2006-11-20 00:00:00 | 287.5000000 | 288.4100000 | 284.0400000 | 285.6900000 | 27678265 | |
| 2006-11-21 00:00:00 | 287.0500000 | 292.8900000 | 286.8000000 | 291.4000000 | 39592936 | |
| 2006-11-22 00:00:00 | 293.5000000 | 295.0000000 | 287.9000000 | 288.0100000 | 51022277 | |
| 2006-11-23 00:00:00 | 289.0000000 | 292.0000000 | 288.1000000 | 289.7000000 | 20847845 | |
| 2006-11-24 00:00:00 | 289.6000000 | 291.4800000 | 288.0000000 | 289.9900000 | 21164907 | |
| 2006-11-27 00:00:00 | 291.7400000 | 292.0000000 | 288.1500000 | 288.7500000 | 21655184 | |
| 2006-11-28 00:00:00 | 288.7000000 | 295.3500000 | 285.9000000 | 295.1900000 | 59268431 | |
| 2006-11-29 00:00:00 | 296.2600000 | 305.7000000 | 296.2600000 | 305.4500000 | 110397253 | |
| 2006-11-30 00:00:00 | 308.0000000 | 311.0000000 | 302.8500000 | 305.5000000 | 119062018 | |
| 2006-12-01 00:00:00 | 306.9000000 | 310.0100000 | 302.2500000 | 303.4900000 | 80147971 | |
| 2006-12-04 00:00:00 | 305.1100000 | 307.7500000 | 303.7500000 | 304.9900000 | 45937764 | |
| 2006-12-05 00:00:00 | 306.1000000 | 310.2200000 | 306.0000000 | 308.0000000 | 65048359 | |
| 2006-12-06 00:00:00 | 309.8200000 | 311.8000000 | 306.4900000 | 308.7000000 | 53408041 | |
| 2006-12-07 00:00:00 | 309.0100000 | 310.3000000 | 307.3000000 | 307.8000000 | 39710043 | |
| 2006-12-08 00:00:00 | 308.7200000 | 308.9900000 | 305.5000000 | 305.7000000 | 36579371 | |
| 2006-12-11 00:00:00 | 306.0000000 | 307.4500000 | 299.8900000 | 301.6900000 | 52759918 | |
| 2006-12-12 00:00:00 | 302.4900000 | 302.5000000 | 294.5000000 | 297.1000000 | 69481918 | |
| 2006-12-13 00:00:00 | 297.0400000 | 298.0000000 | 290.9400000 | 297.8000000 | 60356294 | |
| 2006-12-14 00:00:00 | 298.2200000 | 303.2000000 | 298.1200000 | 303.1800000 | 51885281 | |
| 2006-12-15 00:00:00 | 304.3500000 | 306.4500000 | 301.8200000 | 304.7000000 | 58897126 | |
| 2006-12-18 00:00:00 | 305.0000000 | 305.3300000 | 302.1400000 | 302.2000000 | 28635633 | |
| 2006-12-19 00:00:00 | 301.0000000 | 301.0000000 | 294.7300000 | 299.5000000 | 44882535 | |
| 2006-12-20 00:00:00 | 301.1000000 | 303.3000000 | 299.8600000 | 301.5000000 | 35143393 | |
| 2006-12-21 00:00:00 | 302.9000000 | 306.4000000 | 299.5200000 | 305.0000000 | 51208459 | |
| 2006-12-22 00:00:00 | 305.9800000 | 307.3700000 | 302.9000000 | 303.6000000 | 42127947 | |
| 2006-12-25 00:00:00 | 304.0000000 | 304.6600000 | 300.2400000 | 300.7000000 | 22128118 | |
| 2006-12-26 00:00:00 | 301.5000000 | 302.0000000 | 298.3400000 | 299.6800000 | 31443318 | |
| 2006-12-27 00:00:00 | 299.9500000 | 302.6600000 | 297.8700000 | 301.6600000 | 34841043 | |
| 2006-12-28 00:00:00 | 302.1000000 | 304.8700000 | 300.7000000 | 302.3300000 | 41441468 | |
| 2006-12-29 00:00:00 | 302.1800000 | 303.4700000 | 301.8100000 | 302.5600000 | 17461571 | |
| 2007-01-09 00:00:00 | 298.0000000 | 298.0000000 | 286.1200000 | 286.6800000 | 38393741 | |
| 2007-01-10 00:00:00 | 287.6000000 | 292.3500000 | 281.3600000 | 291.7700000 | 64174959 | |
| 2007-01-11 00:00:00 | 289.0100000 | 294.9000000 | 287.5000000 | 292.0000000 | 46891652 | |
| 2007-01-12 00:00:00 | 289.9700000 | 291.5600000 | 286.3000000 | 287.5000000 | 33003980 | |
| 2007-01-15 00:00:00 | 290.9900000 | 294.9900000 | 290.1000000 | 294.1200000 | 32210892 | |
| 2007-01-16 00:00:00 | 293.5100000 | 296.6000000 | 287.0000000 | 287.0000000 | 49713591 | |
| 2007-01-17 00:00:00 | 286.5100000 | 288.9900000 | 278.4000000 | 279.1900000 | 55147782 | |
| 2007-01-18 00:00:00 | 284.0000000 | 286.2500000 | 278.5100000 | 278.7700000 | 47394102 | |
| 2007-01-19 00:00:00 | 278.9900000 | 285.5000000 | 276.4000000 | 285.4400000 | 39456540 | |
| 2007-01-22 00:00:00 | 289.0000000 | 290.4000000 | 285.7000000 | 288.8900000 | 39243755 | |
| 2007-01-23 00:00:00 | 286.0000000 | 287.7700000 | 284.4500000 | 285.7000000 | 28471773 | |
| 2007-01-24 00:00:00 | 289.9000000 | 291.3500000 | 286.0400000 | 287.5900000 | 34798061 | |
| 2007-01-25 00:00:00 | 289.2100000 | 292.8500000 | 288.5000000 | 290.2000000 | 37372570 | |
| 2007-01-26 00:00:00 | 287.9200000 | 288.3500000 | 286.2500000 | 286.8000000 | 25030304 | |
| 2007-01-29 00:00:00 | 289.5000000 | 289.5000000 | 282.8400000 | 283.4500000 | 24620790 | |
| 2007-01-30 00:00:00 | 281.4800000 | 285.8700000 | 280.0000000 | 285.3000000 | 24393527 | |
| 2007-01-31 00:00:00 | 289.0000000 | 289.2300000 | 283.5100000 | 285.0000000 | 31054338 | |
| 2007-02-01 00:00:00 | 288.3200000 | 292.2000000 | 286.9000000 | 287.9500000 | 50828449 | |
| 2007-02-02 00:00:00 | 288.9600000 | 290.4500000 | 287.8100000 | 289.0500000 | 21043521 | |
| 2007-02-05 00:00:00 | 291.7800000 | 291.9800000 | 288.0100000 | 290.1200000 | 18887791 | |
| 2007-02-06 00:00:00 | 289.2500000 | 293.9800000 | 289.1000000 | 290.8500000 | 36068186 | |
| 2007-02-07 00:00:00 | 290.4500000 | 290.8000000 | 285.7000000 | 286.3900000 | 34976064 | |
| 2007-02-08 00:00:00 | 284.8000000 | 285.3900000 | 279.0200000 | 280.1000000 | 43212997 | |
| 2007-02-09 00:00:00 | 284.1900000 | 284.8400000 | 277.5000000 | 278.4700000 | 29987028 | |
| 2007-02-12 00:00:00 | 277.0000000 | 277.0000000 | 268.3100000 | 268.8000000 | 43175555 | |
| 2007-02-13 00:00:00 | 267.0000000 | 276.4900000 | 265.0800000 | 274.7000000 | 58265148 | |
| 2007-02-14 00:00:00 | 278.9000000 | 281.8800000 | 276.8100000 | 281.8700000 | 53662551 | |
| 2007-02-15 00:00:00 | 281.1000000 | 282.9000000 | 278.0700000 | 278.9200000 | 29192158 | |
| 2007-02-16 00:00:00 | 279.5000000 | 283.3400000 | 276.5500000 | 282.5000000 | 34983360 | |
| 2007-02-19 00:00:00 | 283.5500000 | 286.6900000 | 283.2100000 | 283.5200000 | 30794920 | |
| 2007-02-20 00:00:00 | 284.0000000 | 284.4800000 | 278.5200000 | 278.5300000 | 25710508 | |
| 2007-02-21 00:00:00 | 279.4700000 | 282.1000000 | 278.8100000 | 280.2000000 | 20077547 | |
| 2007-02-22 00:00:00 | 282.5000000 | 283.4100000 | 281.0400000 | 282.0000000 | 17902962 | |
| 2007-02-26 00:00:00 | 284.1800000 | 285.8000000 | 282.7500000 | 284.9500000 | 29381271 | |
| 2007-02-27 00:00:00 | 283.2000000 | 283.4500000 | 272.3000000 | 276.3000000 | 42853889 | |
| 2007-02-28 00:00:00 | 270.4900000 | 270.9900000 | 262.0100000 | 267.4200000 | 68015400 | |
| 2007-03-01 00:00:00 | 266.2500000 | 270.4000000 | 249.0000000 | 256.7700000 | 76658669 | |
| 2007-03-02 00:00:00 | 258.5000000 | 261.4800000 | 253.7100000 | 260.9000000 | 64588937 | |
| 2007-03-05 00:00:00 | 249.7500000 | 250.5000000 | 239.8000000 | 250.0000000 | 68386538 | |
| 2007-03-06 00:00:00 | 253.8800000 | 256.4900000 | 251.8100000 | 253.5300000 | 48436861 | |
| 2007-03-07 00:00:00 | 256.5100000 | 257.8800000 | 250.2900000 | 254.0900000 | 39382622 | |
| 2007-03-09 00:00:00 | 260.1500000 | 268.5100000 | 259.6900000 | 264.8400000 | 66015531 | |
| 2007-03-12 00:00:00 | 264.0000000 | 268.2000000 | 259.7500000 | 261.0500000 | 47744392 | |
| 2007-03-13 00:00:00 | 261.9800000 | 264.1700000 | 257.5200000 | 260.3000000 | 54432098 | |
| 2007-03-14 00:00:00 | 248.9700000 | 254.8500000 | 243.0000000 | 253.8000000 | 84750948 | |
| 2007-03-15 00:00:00 | 256.5000000 | 258.8700000 | 251.7700000 | 255.4500000 | 43958919 | |
| 2007-03-16 00:00:00 | 254.1000000 | 256.4400000 | 253.1000000 | 254.6000000 | 27364878 | |
| 2007-03-19 00:00:00 | 257.1200000 | 258.5000000 | 254.4200000 | 258.0000000 | 35715128 | |
| 2007-03-20 00:00:00 | 259.0000000 | 259.5500000 | 251.5300000 | 254.5000000 | 45908877 | |
| 2007-03-21 00:00:00 | 255.0000000 | 255.0000000 | 251.0100000 | 253.1200000 | 27765051 | |
| 2007-03-22 00:00:00 | 257.6000000 | 263.1900000 | 254.2500000 | 260.4900000 | 79654893 | |
| 2007-03-23 00:00:00 | 261.7000000 | 269.5600000 | 259.5500000 | 269.2000000 | 70596008 | |
| 2007-03-26 00:00:00 | 270.0100000 | 275.4000000 | 270.0000000 | 274.5000000 | 71982429 | |
| 2007-03-27 00:00:00 | 272.0000000 | 273.2900000 | 267.7800000 | 268.8100000 | 61571328 | |
| 2007-03-28 00:00:00 | 269.9000000 | 274.7000000 | 268.5500000 | 271.9700000 | 58006377 | |
| 2007-03-29 00:00:00 | 270.1500000 | 274.4200000 | 270.0100000 | 273.8000000 | 39682479 | |
| 2007-03-30 00:00:00 | 276.5000000 | 277.4500000 | 269.8000000 | 270.9800000 | 44879961 | |
| 2007-04-02 00:00:00 | 270.9800000 | 271.2900000 | 267.3000000 | 269.4800000 | 19490671 | |
| 2007-04-03 00:00:00 | 270.7000000 | 271.0000000 | 265.1500000 | 266.7700000 | 22992420 | |
| 2007-04-04 00:00:00 | 268.1000000 | 272.6000000 | 267.0100000 | 268.6000000 | 35112056 | |
| 2007-04-05 00:00:00 | 269.7700000 | 270.9000000 | 268.4000000 | 270.2200000 | 18285011 | |
| 2007-04-06 00:00:00 | 270.1800000 | 270.2200000 | 267.5400000 | 267.8900000 | 17673924 | |
| 2007-04-09 00:00:00 | 269.1900000 | 271.9000000 | 268.3000000 | 269.2500000 | 23367369 | |
| 2007-04-10 00:00:00 | 266.9500000 | 269.5600000 | 265.0700000 | 268.5000000 | 33888149 | |
| 2007-04-11 00:00:00 | 270.4800000 | 276.4800000 | 270.0200000 | 273.8100000 | 81405551 | |
| 2007-04-12 00:00:00 | 272.6300000 | 274.9000000 | 270.2000000 | 270.5100000 | 45305975 | |
| 2007-04-13 00:00:00 | 273.9800000 | 274.5000000 | 271.5000000 | 271.9000000 | 36802441 | |
| 2007-04-16 00:00:00 | 271.9000000 | 272.0100000 | 265.6200000 | 267.5000000 | 46738640 | |
| 2007-04-17 00:00:00 | 266.0400000 | 266.0900000 | 260.5000000 | 260.9500000 | 40560667 | |
| 2007-04-18 00:00:00 | 259.5700000 | 261.5000000 | 257.0000000 | 257.6000000 | 26725284 | |
| 2007-04-19 00:00:00 | 254.9000000 | 255.0000000 | 249.5000000 | 251.9800000 | 36824767 | |
| 2007-04-20 00:00:00 | 255.4700000 | 260.4000000 | 254.6100000 | 260.3000000 | 20606065 | |
| 2007-04-23 00:00:00 | 261.6000000 | 262.4900000 | 256.1000000 | 258.1000000 | 24184045 | |
| 2007-04-24 00:00:00 | 258.1500000 | 259.8000000 | 255.3100000 | 257.6500000 | 18409056 | |
| 2007-04-25 00:00:00 | 255.4700000 | 261.5700000 | 254.1100000 | 260.2500000 | 25634841 | |
| 2007-04-26 00:00:00 | 262.8000000 | 263.4500000 | 258.4700000 | 260.0000000 | 24543710 | |
| 2007-04-27 00:00:00 | 259.5000000 | 259.7500000 | 254.0000000 | 255.5000000 | 23095751 | |
| 2007-04-28 00:00:00 | 256.5000000 | 257.6700000 | 255.5000000 | 257.4900000 | 8441365 | |
| 2007-05-02 00:00:00 | 254.8800000 | 258.2900000 | 252.5400000 | 254.7000000 | 17551290 | |
| 2007-05-03 00:00:00 | 255.4100000 | 256.3900000 | 253.8100000 | 254.3000000 | 10738498 | |
| 2007-05-04 00:00:00 | 253.2300000 | 254.9700000 | 250.1000000 | 253.8200000 | 11815549 | |
| 2007-05-07 00:00:00 | 254.0000000 | 256.6500000 | 253.5100000 | 254.5000000 | 14289186 | |
| 2007-05-08 00:00:00 | 254.0000000 | 254.9500000 | 250.0500000 | 250.8800000 | 14897858 | |
| 2007-05-10 00:00:00 | 251.9900000 | 253.8100000 | 246.0100000 | 247.7000000 | 25713604 | |
| 2007-05-11 00:00:00 | 245.0000000 | 247.3100000 | 242.7000000 | 243.4800000 | 29718621 | |
| 2007-05-14 00:00:00 | 245.8500000 | 247.0000000 | 239.2500000 | 242.7100000 | 26338782 | |
| 2007-05-15 00:00:00 | 241.4900000 | 241.4900000 | 237.0700000 | 238.3000000 | 35469307 | |
| 2007-05-16 00:00:00 | 239.3300000 | 246.0000000 | 233.2300000 | 245.8000000 | 37410211 | |
| 2007-05-17 00:00:00 | 246.7400000 | 249.3000000 | 242.3100000 | 244.1900000 | 40335504 | |
| 2007-05-18 00:00:00 | 246.0000000 | 249.1000000 | 244.2400000 | 248.7000000 | 30120576 | |
| 2007-05-21 00:00:00 | 250.5200000 | 251.2000000 | 246.6100000 | 247.3900000 | 23687201 | |
| 2007-05-22 00:00:00 | 248.0600000 | 248.6000000 | 243.7700000 | 247.5800000 | 23231152 | |
| 2007-05-23 00:00:00 | 246.7200000 | 247.4800000 | 240.6000000 | 241.6000000 | 30958666 | |
| 2007-05-24 00:00:00 | 239.2000000 | 240.0000000 | 232.3100000 | 237.1000000 | 44403878 | |
| 2007-05-25 00:00:00 | 233.4000000 | 240.8000000 | 233.4000000 | 238.5000000 | 22659024 | |
| 2007-05-28 00:00:00 | 240.3700000 | 240.6000000 | 231.8000000 | 234.2200000 | 22001002 | |
| 2007-05-29 00:00:00 | 234.3400000 | 235.8800000 | 227.3700000 | 229.2500000 | 38613030 | |
| 2007-05-30 00:00:00 | 225.8000000 | 229.3500000 | 222.6500000 | 227.9900000 | 39759275 | |
| 2007-05-31 00:00:00 | 230.5300000 | 236.1500000 | 229.6000000 | 236.0000000 | 33069679 | |
| 2007-06-01 00:00:00 | 236.9600000 | 245.5000000 | 233.6000000 | 244.8000000 | 75763844 | |
| 2007-06-04 00:00:00 | 243.8000000 | 247.3000000 | 240.5000000 | 246.3000000 | 35502484 | |
| 2007-06-05 00:00:00 | 246.0700000 | 251.4600000 | 246.0700000 | 247.0000000 | 43821890 | |
| 2007-06-06 00:00:00 | 247.0700000 | 249.3900000 | 241.5800000 | 244.0000000 | 34837384 | |
| 2007-06-07 00:00:00 | 242.5000000 | 246.7000000 | 240.6500000 | 241.2800000 | 43444854 | |
| 2007-06-08 00:00:00 | 239.0000000 | 241.9800000 | 237.2600000 | 241.3000000 | 40527718 | |
| 2007-06-09 00:00:00 | 242.1000000 | 243.9300000 | 240.5500000 | 243.0000000 | 17820884 | |
| 2007-06-13 00:00:00 | 242.1000000 | 246.8700000 | 241.0100000 | 246.6400000 | 28092516 | |
| 2007-06-14 00:00:00 | 249.5000000 | 257.8700000 | 248.3500000 | 257.7000000 | 78652293 | |
| 2007-06-15 00:00:00 | 259.0000000 | 265.2000000 | 257.3000000 | 265.0000000 | 79340635 | |
| 2007-06-18 00:00:00 | 266.5000000 | 268.4400000 | 264.0200000 | 264.8200000 | 56279203 | |
| 2007-06-19 00:00:00 | 264.0100000 | 266.9700000 | 262.2900000 | 264.6900000 | 40883093 | |
| 2007-06-20 00:00:00 | 266.2000000 | 269.4900000 | 264.8000000 | 268.2400000 | 55544404 | |
| 2007-06-21 00:00:00 | 265.8000000 | 268.4400000 | 262.1000000 | 262.4000000 | 44373710 | |
| 2007-06-22 00:00:00 | 263.2000000 | 265.3000000 | 261.1000000 | 262.9600000 | 32644058 | |
| 2007-06-25 00:00:00 | 261.0000000 | 263.9900000 | 257.7000000 | 257.8800000 | 32346733 | |
| 2007-06-26 00:00:00 | 259.0000000 | 262.5000000 | 256.5500000 | 261.9900000 | 52691672 | |
| 2007-06-27 00:00:00 | 259.5000000 | 260.8700000 | 258.1800000 | 260.3400000 | 23755740 | |
| 2007-06-28 00:00:00 | 263.5500000 | 266.6600000 | 263.0000000 | 264.5300000 | 46048254 | |
| 2007-06-29 00:00:00 | 269.9900000 | 270.4000000 | 264.3000000 | 267.7400000 | 60072504 | |
| 2007-07-02 00:00:00 | 267.9400000 | 275.1700000 | 267.0300000 | 272.1700000 | 80764317 | |
| 2007-07-03 00:00:00 | 273.8000000 | 275.0000000 | 271.5000000 | 273.1200000 | 65113646 | |
| 2007-07-04 00:00:00 | 273.4900000 | 273.4900000 | 270.0300000 | 270.4500000 | 27860378 | |
| 2007-07-05 00:00:00 | 271.2000000 | 275.8900000 | 270.8000000 | 273.9500000 | 53295392 | |
| 2007-07-06 00:00:00 | 273.2300000 | 275.0000000 | 271.7700000 | 274.8000000 | 34502114 | |
| 2007-07-09 00:00:00 | 275.9000000 | 278.1800000 | 275.2500000 | 278.0000000 | 39543886 | |
| 2007-07-10 00:00:00 | 273.9000000 | 276.5000000 | 272.0100000 | 273.0000000 | 37462046 | |
| 2007-07-11 00:00:00 | 270.5000000 | 277.2800000 | 270.2500000 | 276.3000000 | 53384835 | |
| 2007-07-12 00:00:00 | 278.0000000 | 284.7500000 | 277.8000000 | 284.7400000 | 76960215 | |
| 2007-07-13 00:00:00 | 287.9000000 | 289.2800000 | 285.7500000 | 287.6700000 | 58859285 | |
| 2007-07-16 00:00:00 | 287.0000000 | 292.9900000 | 285.3000000 | 292.0600000 | 69984676 | |
| 2007-07-17 00:00:00 | 290.9000000 | 291.6800000 | 286.0500000 | 290.2500000 | 69708560 | |
| 2007-07-18 00:00:00 | 287.3000000 | 288.8100000 | 283.1400000 | 286.4000000 | 55084103 | |
| 2007-07-19 00:00:00 | 288.0000000 | 293.7100000 | 287.5000000 | 292.5100000 | 70500345 | |
| 2007-07-20 00:00:00 | 293.1000000 | 294.4000000 | 289.5000000 | 291.2700000 | 51685255 | |
| 2007-07-23 00:00:00 | 287.0000000 | 292.7500000 | 286.7000000 | 291.3200000 | 47515122 | |
| 2007-07-24 00:00:00 | 291.7000000 | 292.5000000 | 283.2100000 | 283.3000000 | 45702161 | |
| 2007-07-25 00:00:00 | 280.5500000 | 283.8000000 | 279.2700000 | 283.5000000 | 46496538 | |
| 2007-07-26 00:00:00 | 284.5000000 | 285.2400000 | 273.0000000 | 273.5000000 | 68307217 | |
| 2007-07-27 00:00:00 | 268.3000000 | 272.2500000 | 262.7000000 | 268.4000000 | 87150477 | |
| 2007-07-30 00:00:00 | 268.3000000 | 273.7500000 | 266.5100000 | 271.6500000 | 66957417 | |
| 2007-07-31 00:00:00 | 273.6700000 | 276.4500000 | 272.5500000 | 275.6000000 | 42904338 | |
| 2007-08-01 00:00:00 | 270.1600000 | 271.1700000 | 264.7500000 | 269.9500000 | 57850345 | |
| 2007-08-02 00:00:00 | 272.0000000 | 273.9000000 | 269.0400000 | 273.8000000 | 35797133 | |
| 2007-08-03 00:00:00 | 274.6700000 | 279.1900000 | 272.8100000 | 277.3900000 | 60030554 | |
| 2007-08-06 00:00:00 | 271.0300000 | 273.6600000 | 269.6000000 | 271.4700000 | 42545209 | |
| 2007-08-07 00:00:00 | 272.9000000 | 275.5300000 | 271.8300000 | 273.2000000 | 27534933 | |
| 2007-08-08 00:00:00 | 275.0800000 | 280.3500000 | 274.9900000 | 280.0300000 | 52036952 | |
| 2007-08-09 00:00:00 | 282.2000000 | 282.4800000 | 270.5000000 | 271.9000000 | 64155911 | |
| 2007-08-10 00:00:00 | 266.2700000 | 268.9700000 | 263.1200000 | 266.1300000 | 74241621 | |
| 2007-08-13 00:00:00 | 269.8700000 | 271.5000000 | 267.5500000 | 270.8300000 | 35905676 | |
| 2007-08-14 00:00:00 | 269.8300000 | 270.8000000 | 267.5800000 | 269.0100000 | 36117595 | |
| 2007-08-15 00:00:00 | 264.8400000 | 265.8700000 | 262.8700000 | 263.7500000 | 31475124 | |
| 2007-08-16 00:00:00 | 258.7500000 | 260.5500000 | 254.6500000 | 258.9500000 | 54943803 | |
| 2007-08-17 00:00:00 | 256.8000000 | 264.6400000 | 251.8200000 | 263.9900000 | 75201634 | |
| 2007-08-20 00:00:00 | 264.5000000 | 265.9000000 | 260.3600000 | 261.4900000 | 31660902 | |
| 2007-08-21 00:00:00 | 262.4000000 | 263.0000000 | 254.0000000 | 258.8900000 | 55276490 | |
| 2007-08-22 00:00:00 | 259.0000000 | 263.7800000 | 257.0000000 | 263.5600000 | 31406039 | |
| 2007-08-23 00:00:00 | 265.0000000 | 267.2100000 | 263.3100000 | 264.1900000 | 37731188 | |
| 2007-08-24 00:00:00 | 263.0000000 | 263.7900000 | 260.6200000 | 262.1900000 | 28741703 | |
| 2007-08-27 00:00:00 | 264.9500000 | 266.9500000 | 264.3100000 | 265.1500000 | 28929145 | |
| 2007-08-28 00:00:00 | 264.5000000 | 265.1000000 | 262.0100000 | 262.5000000 | 23048092 | |
| 2007-08-29 00:00:00 | 258.5000000 | 261.7000000 | 257.8500000 | 261.5800000 | 38599677 | |
| 2007-08-30 00:00:00 | 263.5000000 | 264.7900000 | 260.5000000 | 261.0100000 | 31283968 | |
| 2007-08-31 00:00:00 | 263.0200000 | 266.5500000 | 263.0000000 | 265.8000000 | 34957247 | |
| 2007-09-03 00:00:00 | 266.1100000 | 266.4000000 | 264.1500000 | 264.9200000 | 17066375 | |
| 2007-09-04 00:00:00 | 264.0300000 | 264.6300000 | 262.0700000 | 263.0000000 | 26475998 | |
| 2007-09-05 00:00:00 | 264.1000000 | 264.6700000 | 261.7900000 | 262.0000000 | 26171948 | |
| 2007-09-06 00:00:00 | 262.5500000 | 266.9600000 | 262.5500000 | 266.6900000 | 38868141 | |
| 2007-09-07 00:00:00 | 266.0000000 | 266.4800000 | 261.4000000 | 262.0200000 | 38682923 | |
| 2007-09-10 00:00:00 | 260.2500000 | 262.2100000 | 260.0000000 | 260.9000000 | 26379910 | |
| 2007-09-11 00:00:00 | 262.0500000 | 263.8900000 | 261.4500000 | 263.1900000 | 25804853 | |
| 2007-09-12 00:00:00 | 264.2400000 | 264.6700000 | 260.8500000 | 262.0100000 | 38164667 | |
| 2007-09-13 00:00:00 | 263.2000000 | 270.2500000 | 262.5500000 | 269.9800000 | 61889224 | |
| 2007-09-14 00:00:00 | 270.4000000 | 270.8700000 | 266.7000000 | 268.1900000 | 52698176 | |
| 2007-09-17 00:00:00 | 267.4700000 | 268.0900000 | 264.6000000 | 265.9000000 | 30702592 | |
| 2007-09-18 00:00:00 | 266.2500000 | 269.3700000 | 265.5500000 | 268.0000000 | 49236379 | |
| 2007-09-19 00:00:00 | 274.9900000 | 277.1400000 | 274.0800000 | 276.5400000 | 90768388 | |
| 2007-09-20 00:00:00 | 275.7000000 | 275.8000000 | 272.3500000 | 274.0000000 | 62044475 | |
| 2007-09-21 00:00:00 | 273.1200000 | 273.8800000 | 272.0200000 | 272.2500000 | 38757182 | |
| 2007-09-24 00:00:00 | 273.0100000 | 274.2800000 | 270.8100000 | 273.0000000 | 59891501 | |
| 2007-09-25 00:00:00 | 272.1000000 | 273.2100000 | 268.5600000 | 269.2000000 | 46595444 | |
| 2007-09-26 00:00:00 | 270.8000000 | 273.6000000 | 270.3100000 | 273.5500000 | 36090602 | |
| 2007-09-27 00:00:00 | 274.9000000 | 275.8000000 | 272.8000000 | 273.8000000 | 40181080 | |
| 2007-09-28 00:00:00 | 275.0200000 | 275.4000000 | 272.3000000 | 274.2000000 | 30983943 | |
| 2007-10-01 00:00:00 | 273.2500000 | 273.9800000 | 270.7700000 | 272.1200000 | 28573380 | |
| 2007-10-02 00:00:00 | 275.6000000 | 282.5000000 | 275.2500000 | 282.3000000 | 79192296 | |
| 2007-10-03 00:00:00 | 281.9000000 | 284.7700000 | 279.6000000 | 280.3000000 | 61998348 | |
| 2007-10-04 00:00:00 | 279.0200000 | 284.8300000 | 278.7500000 | 283.7100000 | 51813302 | |
| 2007-10-05 00:00:00 | 285.0600000 | 290.8600000 | 285.0000000 | 289.5000000 | 54339045 | |
| 2007-10-08 00:00:00 | 293.0000000 | 293.7000000 | 290.1100000 | 292.0500000 | 61451733 | |
| 2007-10-09 00:00:00 | 291.1000000 | 294.2000000 | 289.8000000 | 293.9800000 | 48628518 | |
| 2007-10-10 00:00:00 | 295.0000000 | 295.6600000 | 291.3000000 | 292.0000000 | 41063712 | |
| 2007-10-11 00:00:00 | 293.6000000 | 297.5000000 | 292.0500000 | 297.0000000 | 54070455 | |
| 2007-10-12 00:00:00 | 293.0500000 | 294.7900000 | 292.0000000 | 293.4000000 | 38240402 | |
| 2007-10-15 00:00:00 | 294.8000000 | 296.4500000 | 293.7800000 | 295.1400000 | 29224669 | |
| 2007-10-16 00:00:00 | 294.7100000 | 295.5000000 | 292.3300000 | 293.1700000 | 35179300 | |
| 2007-10-17 00:00:00 | 292.0000000 | 294.1700000 | 290.5200000 | 293.2000000 | 44385438 | |
| 2007-10-18 00:00:00 | 293.8700000 | 294.0000000 | 289.7200000 | 290.4000000 | 37689793 | |
| 2007-10-19 00:00:00 | 291.4900000 | 291.9000000 | 288.8000000 | 289.2500000 | 33722439 | |
| 2007-10-22 00:00:00 | 283.5000000 | 286.0000000 | 282.6500000 | 284.4500000 | 37845718 | |
| 2007-10-23 00:00:00 | 286.5000000 | 288.1000000 | 285.4000000 | 286.7000000 | 28196828 | |
| 2007-10-24 00:00:00 | 286.7000000 | 286.7700000 | 283.1100000 | 284.1900000 | 24227869 | |
| 2007-10-25 00:00:00 | 284.6200000 | 290.5000000 | 284.6000000 | 287.1500000 | 45941457 | |
| 2007-10-26 00:00:00 | 290.0000000 | 295.2000000 | 289.5100000 | 295.0200000 | 54919273 | |
| 2007-10-29 00:00:00 | 298.1200000 | 304.4500000 | 298.1100000 | 303.8000000 | 63953921 | |
| 2007-10-30 00:00:00 | 302.4100000 | 305.1900000 | 300.3000000 | 304.7500000 | 51909678 | |
| 2007-10-31 00:00:00 | 302.4500000 | 306.9900000 | 301.7100000 | 306.6800000 | 54699384 | |
| 2007-11-01 00:00:00 | 308.4500000 | 315.4800000 | 301.9000000 | 305.4000000 | 130423782 | |
| 2007-11-02 00:00:00 | 301.0000000 | 310.9500000 | 301.0000000 | 307.9200000 | 91277991 | |
| 2007-11-06 00:00:00 | 308.5100000 | 316.3700000 | 308.5100000 | 315.0000000 | 79426649 | |
| 2007-11-07 00:00:00 | 317.5500000 | 319.5500000 | 313.1000000 | 317.6100000 | 105971336 | |
| 2007-11-08 00:00:00 | 313.5000000 | 323.7500000 | 312.5500000 | 323.2500000 | 114324479 | |
| 2007-11-09 00:00:00 | 324.2900000 | 328.5000000 | 320.1400000 | 320.9300000 | 96473425 | |
| 2007-11-12 00:00:00 | 319.5000000 | 325.7500000 | 317.5100000 | 321.1500000 | 74612553 | |
| 2007-11-13 00:00:00 | 320.2200000 | 322.0000000 | 313.9200000 | 317.7000000 | 88670264 | |
| 2007-11-14 00:00:00 | 320.9700000 | 322.3800000 | 317.3500000 | 320.7000000 | 76015356 | |
| 2007-11-15 00:00:00 | 319.4200000 | 320.3000000 | 317.0000000 | 318.2000000 | 40274570 | |
| 2007-11-16 00:00:00 | 316.5000000 | 317.4800000 | 311.5500000 | 313.2000000 | 47795581 | |
| 2007-11-19 00:00:00 | 314.5800000 | 317.9000000 | 310.4100000 | 310.9500000 | 49924566 | |
| 2007-11-20 00:00:00 | 312.0100000 | 314.8400000 | 308.0700000 | 313.2000000 | 61697474 | |
| 2007-11-21 00:00:00 | 313.1000000 | 313.7000000 | 305.3800000 | 306.5000000 | 59892834 | |
| 2007-11-22 00:00:00 | 307.0000000 | 308.4800000 | 302.1700000 | 308.1000000 | 45909995 | |
| 2007-11-23 00:00:00 | 307.4000000 | 310.3600000 | 306.3100000 | 306.8000000 | 36133952 | |
| 2007-11-26 00:00:00 | 310.0200000 | 312.2500000 | 308.1100000 | 311.0000000 | 37670114 | |
| 2007-11-27 00:00:00 | 309.0900000 | 311.1300000 | 307.0100000 | 307.5500000 | 31338793 | |
| 2007-11-28 00:00:00 | 307.5000000 | 311.6100000 | 304.7400000 | 311.4300000 | 44299070 | |
| 2007-11-29 00:00:00 | 314.5200000 | 316.1000000 | 312.0100000 | 315.9000000 | 47057826 | |
| 2007-11-30 00:00:00 | 317.2000000 | 323.7000000 | 316.5500000 | 323.3900000 | 71607973 | |
| 2007-12-03 00:00:00 | 322.8900000 | 325.0900000 | 319.1200000 | 323.1100000 | 61964523 | |
| 2007-12-04 00:00:00 | 323.8000000 | 330.2700000 | 323.5000000 | 329.0200000 | 83967299 | |
| 2007-12-05 00:00:00 | 328.4500000 | 345.1000000 | 327.8500000 | 345.1000000 | 128516603 | |
| 2007-12-06 00:00:00 | 346.2200000 | 349.4700000 | 342.0000000 | 343.7100000 | 123225284 | |
| 2007-12-07 00:00:00 | 348.1000000 | 350.2400000 | 346.2300000 | 347.7000000 | 74152199 | |
| 2007-12-10 00:00:00 | 346.5000000 | 357.9000000 | 343.6600000 | 354.9100000 | 126239357 | |
| 2007-12-11 00:00:00 | 358.4000000 | 359.4000000 | 350.6400000 | 353.0000000 | 85579488 | |
| 2007-12-12 00:00:00 | 348.9300000 | 358.1000000 | 348.2000000 | 357.2000000 | 80356356 | |
| 2007-12-13 00:00:00 | 356.1300000 | 356.1700000 | 345.0000000 | 346.8500000 | 81991375 | |
| 2007-12-14 00:00:00 | 346.9900000 | 350.6700000 | 340.0000000 | 342.7000000 | 64535513 | |
| 2007-12-17 00:00:00 | 340.0000000 | 343.6500000 | 336.7100000 | 340.5000000 | 67663312 | |
| 2007-12-18 00:00:00 | 340.9000000 | 349.5000000 | 340.5000000 | 349.2500000 | 69462425 | |
| 2007-12-19 00:00:00 | 349.9000000 | 352.1900000 | 342.5100000 | 345.0600000 | 76904585 | |
| 2007-12-20 00:00:00 | 348.9000000 | 352.8700000 | 348.0600000 | 352.0000000 | 61619963 | |
| 2007-12-21 00:00:00 | 354.0000000 | 354.9500000 | 350.1100000 | 354.0000000 | 50274750 | |
| 2007-12-24 00:00:00 | 355.9000000 | 356.0000000 | 351.6000000 | 351.7500000 | 28999651 | |
| 2007-12-25 00:00:00 | 353.0000000 | 353.1800000 | 348.6600000 | 349.0000000 | 23621239 | |
| 2007-12-26 00:00:00 | 349.1800000 | 350.5000000 | 345.2000000 | 347.6400000 | 26645438 | |
| 2007-12-27 00:00:00 | 348.3100000 | 351.7700000 | 346.1500000 | 348.9900000 | 41847778 | |
| 2007-12-28 00:00:00 | 348.4000000 | 348.7700000 | 341.8100000 | 342.8800000 | 32699306 | |
| 2008-01-09 00:00:00 | 354.1000000 | 354.9000000 | 350.3400000 | 352.6900000 | 56176463 | |
| 2008-01-10 00:00:00 | 353.5600000 | 355.4200000 | 352.0100000 | 352.4000000 | 31988712 | |
| 2008-01-11 00:00:00 | 352.7500000 | 357.4300000 | 349.8100000 | 355.9100000 | 52439408 | |
| 2008-01-14 00:00:00 | 355.2700000 | 365.6400000 | 353.7700000 | 363.7000000 | 61025689 | |
| 2008-01-15 00:00:00 | 364.0000000 | 365.2000000 | 358.3900000 | 360.2400000 | 57301687 | |
| 2008-01-16 00:00:00 | 354.8500000 | 354.9900000 | 337.6100000 | 342.4500000 | 106144575 | |
| 2008-01-17 00:00:00 | 342.0000000 | 344.1200000 | 325.3200000 | 331.0400000 | 129120428 | |
| 2008-01-18 00:00:00 | 326.4000000 | 331.7500000 | 322.0000000 | 327.0500000 | 94571904 | |
| 2008-01-21 00:00:00 | 321.0000000 | 321.0000000 | 299.1400000 | 303.8000000 | 125448485 | |
| 2008-01-22 00:00:00 | 289.0000000 | 323.7000000 | 281.6000000 | 307.0000000 | 186904176 | |
| 2008-01-23 00:00:00 | 314.8900000 | 317.8000000 | 293.3800000 | 296.0000000 | 139957426 | |
| 2008-01-24 00:00:00 | 310.1200000 | 311.3000000 | 303.0600000 | 307.2000000 | 112018056 | |
| 2008-01-25 00:00:00 | 313.1000000 | 317.1800000 | 310.2500000 | 316.2300000 | 86383411 | |
| 2008-01-28 00:00:00 | 305.5500000 | 308.8600000 | 303.2500000 | 305.3200000 | 65657860 | |
| 2008-01-29 00:00:00 | 310.5000000 | 313.3000000 | 308.7000000 | 312.8300000 | 61449205 | |
| 2008-01-30 00:00:00 | 310.9900000 | 311.0000000 | 305.1400000 | 305.9500000 | 54726112 | |
| 2008-01-31 00:00:00 | 304.6000000 | 306.2000000 | 288.5000000 | 290.9500000 | 90720279 | |
| 2008-02-01 00:00:00 | 297.0000000 | 309.3500000 | 295.3300000 | 305.2000000 | 96761719 | |
| 2008-02-04 00:00:00 | 312.1000000 | 315.2000000 | 310.1300000 | 312.8800000 | 54037190 | |
| 2008-02-05 00:00:00 | 312.0000000 | 318.5400000 | 300.5300000 | 302.4900000 | 84819425 | |
| 2008-02-06 00:00:00 | 293.0000000 | 300.3000000 | 288.0000000 | 297.7000000 | 117378561 | |
| 2008-02-07 00:00:00 | 296.5100000 | 298.0000000 | 283.2300000 | 289.0900000 | 90967687 | |
| 2008-02-08 00:00:00 | 292.0400000 | 293.5000000 | 281.6000000 | 286.3100000 | 79981673 | |
| 2008-02-11 00:00:00 | 286.1000000 | 294.2300000 | 283.1000000 | 292.2500000 | 67195091 | |
| 2008-02-12 00:00:00 | 294.9700000 | 303.0000000 | 294.5100000 | 302.8200000 | 91852618 | |
| 2008-02-13 00:00:00 | 301.9500000 | 309.0900000 | 296.0300000 | 307.8100000 | 88086676 | |
| 2008-02-14 00:00:00 | 312.5000000 | 313.9000000 | 307.0200000 | 309.4500000 | 67927513 | |
| 2008-02-15 00:00:00 | 309.6000000 | 313.7000000 | 304.5900000 | 305.5000000 | 70575252 | |
| 2008-02-18 00:00:00 | 309.0000000 | 313.8500000 | 308.2500000 | 312.7500000 | 46706490 | |
| 2008-02-19 00:00:00 | 314.9000000 | 319.1900000 | 307.7600000 | 318.9500000 | 101596051 | |
| 2008-02-20 00:00:00 | 314.5000000 | 317.5000000 | 310.2300000 | 313.3000000 | 95653587 | |
| 2008-02-21 00:00:00 | 318.8700000 | 322.0000000 | 317.6300000 | 319.2000000 | 66232030 | |
| 2008-02-22 00:00:00 | 315.9100000 | 320.0000000 | 314.1100000 | 317.0500000 | 54226385 | |
| 2008-02-26 00:00:00 | 321.0000000 | 321.1800000 | 314.1800000 | 316.5000000 | 43300353 | |
| 2008-02-27 00:00:00 | 319.9000000 | 319.9000000 | 312.6200000 | 314.4700000 | 63081632 | |
| 2008-02-28 00:00:00 | 313.1100000 | 315.3600000 | 309.5600000 | 310.5400000 | 57938497 | |
| 2008-02-29 00:00:00 | 309.0000000 | 312.8900000 | 303.0000000 | 304.9500000 | 68439631 | |
| 2008-03-03 00:00:00 | 298.2500000 | 303.3600000 | 295.3000000 | 301.2100000 | 67667742 | |
| 2008-03-04 00:00:00 | 304.0300000 | 310.5000000 | 301.6000000 | 306.7000000 | 82535873 | |
| 2008-03-05 00:00:00 | 306.4900000 | 309.1700000 | 303.5000000 | 307.3000000 | 62890004 | |
| 2008-03-06 00:00:00 | 310.0000000 | 310.9500000 | 304.5000000 | 305.1100000 | 53222699 | |
| 2008-03-07 00:00:00 | 301.0200000 | 301.9000000 | 297.0200000 | 298.6700000 | 54387521 | |
| 2008-03-11 00:00:00 | 298.0800000 | 309.8800000 | 298.0000000 | 309.4900000 | 59100640 | |
| 2008-03-12 00:00:00 | 312.2900000 | 313.0900000 | 306.8300000 | 310.1000000 | 74211636 | |
| 2008-03-13 00:00:00 | 304.9800000 | 306.5000000 | 301.5100000 | 302.2500000 | 45986561 | |
| 2008-03-14 00:00:00 | 304.7700000 | 310.9500000 | 300.6000000 | 303.9700000 | 70688461 | |
| 2008-03-17 00:00:00 | 299.1100000 | 299.4100000 | 287.5200000 | 290.3500000 | 91922318 | |
| 2008-03-18 00:00:00 | 292.3300000 | 296.4700000 | 289.0200000 | 296.4700000 | 66522421 | |
| 2008-03-19 00:00:00 | 301.0000000 | 301.5100000 | 292.5500000 | 294.7700000 | 69079153 | |
| 2008-03-20 00:00:00 | 287.9700000 | 291.2900000 | 284.5000000 | 288.0100000 | 78475161 | |
| 2008-03-21 00:00:00 | 290.1000000 | 290.8000000 | 288.2000000 | 288.6500000 | 21478685 | |
| 2008-03-24 00:00:00 | 289.8500000 | 298.0000000 | 287.3800000 | 297.6700000 | 30775032 | |
| 2008-03-25 00:00:00 | 298.0000000 | 299.6400000 | 293.0000000 | 293.1400000 | 64873803 | |
| 2008-03-26 00:00:00 | 294.1400000 | 296.8200000 | 292.0000000 | 292.6400000 | 36027816 | |
| 2008-03-27 00:00:00 | 292.9800000 | 301.2700000 | 292.2000000 | 297.0200000 | 65518539 | |
| 2008-03-28 00:00:00 | 298.2100000 | 302.5400000 | 298.2100000 | 298.8200000 | 41131954 | |
| 2008-03-31 00:00:00 | 297.4800000 | 299.4400000 | 294.2100000 | 297.6100000 | 34038228 | |
| 2008-04-01 00:00:00 | 297.5000000 | 302.2000000 | 294.7500000 | 299.6800000 | 47768869 | |
| 2008-04-02 00:00:00 | 303.7000000 | 304.0000000 | 299.4800000 | 300.4900000 | 45364507 | |
| 2008-04-03 00:00:00 | 301.4000000 | 302.9900000 | 296.9200000 | 297.2500000 | 35330235 | |
| 2008-04-04 00:00:00 | 298.2000000 | 299.9100000 | 296.2500000 | 297.8100000 | 24072137 | |
| 2008-04-07 00:00:00 | 300.5900000 | 306.4900000 | 300.5000000 | 305.6000000 | 35336210 | |
| 2008-04-08 00:00:00 | 303.7800000 | 305.4500000 | 301.2000000 | 302.0000000 | 29884376 | |
| 2008-04-09 00:00:00 | 301.3000000 | 310.2400000 | 301.2200000 | 308.9100000 | 47736028 | |
| 2008-04-10 00:00:00 | 308.3000000 | 312.9000000 | 306.2000000 | 311.7000000 | 68418333 | |
| 2008-04-11 00:00:00 | 313.5000000 | 317.0100000 | 307.2000000 | 307.2000000 | 90805105 | |
| 2008-04-14 00:00:00 | 305.0000000 | 306.8900000 | 302.5700000 | 306.0700000 | 54572945 | |
| 2008-04-15 00:00:00 | 307.8400000 | 311.3400000 | 305.7700000 | 310.4100000 | 54736620 | |
| 2008-04-16 00:00:00 | 311.5100000 | 315.9800000 | 309.5000000 | 314.5300000 | 51179137 | |
| 2008-04-17 00:00:00 | 316.7800000 | 318.4000000 | 308.6500000 | 309.6100000 | 67765043 | |
| 2008-04-18 00:00:00 | 311.7900000 | 318.2100000 | 310.4100000 | 317.3300000 | 46586542 | |
| 2008-04-21 00:00:00 | 318.7400000 | 319.8700000 | 314.0000000 | 314.2400000 | 49508768 | |
| 2008-04-22 00:00:00 | 314.3500000 | 316.7800000 | 312.4700000 | 314.1000000 | 43740972 | |
| 2008-04-23 00:00:00 | 314.9000000 | 318.2000000 | 312.1100000 | 315.5000000 | 61450435 | |
| 2008-04-24 00:00:00 | 317.0900000 | 317.2200000 | 310.1200000 | 311.4000000 | 53756716 | |
| 2008-04-25 00:00:00 | 312.0000000 | 314.3500000 | 310.5000000 | 314.2800000 | 33882304 | |
| 2008-04-28 00:00:00 | 314.4000000 | 316.5000000 | 313.5600000 | 314.0000000 | 29626750 | |
| 2008-04-29 00:00:00 | 314.2000000 | 314.4900000 | 311.9300000 | 312.0600000 | 22813147 | |
| 2008-04-30 00:00:00 | 312.1500000 | 313.5000000 | 309.1600000 | 312.4900000 | 24275959 | |
| 2008-05-04 00:00:00 | 315.0900000 | 316.7500000 | 313.5700000 | 316.0000000 | 14593392 | |
| 2008-05-05 00:00:00 | 315.3900000 | 316.4500000 | 313.1100000 | 313.7000000 | 21740985 | |
| 2008-05-06 00:00:00 | 314.5000000 | 317.6100000 | 314.3500000 | 316.5000000 | 33225105 | |
| 2008-05-07 00:00:00 | 318.0000000 | 331.7000000 | 317.9000000 | 331.6000000 | 78246861 | |
| 2008-05-08 00:00:00 | 329.3500000 | 350.4700000 | 328.6600000 | 349.3100000 | 110115617 | |
| 2008-05-12 00:00:00 | 356.0000000 | 359.5000000 | 346.5300000 | 349.1500000 | 108606909 | |
| 2008-05-13 00:00:00 | 350.0100000 | 354.2000000 | 345.2000000 | 349.4600000 | 64324657 | |
| 2008-05-14 00:00:00 | 351.0000000 | 361.0000000 | 346.3400000 | 359.2400000 | 80991324 | |
| 2008-05-15 00:00:00 | 361.0200000 | 365.3500000 | 350.5500000 | 352.2500000 | 93139598 | |
| 2008-05-16 00:00:00 | 354.0000000 | 366.8000000 | 353.1200000 | 365.2600000 | 115928728 | |
| 2008-05-19 00:00:00 | 367.0000000 | 368.9800000 | 361.3200000 | 367.4000000 | 69075355 | |
| 2008-05-20 00:00:00 | 365.2500000 | 366.0100000 | 357.6200000 | 360.5000000 | 55078681 | |
| 2008-05-21 00:00:00 | 358.6600000 | 366.7000000 | 358.2500000 | 365.0600000 | 53418764 | |
| 2008-05-22 00:00:00 | 365.2500000 | 369.5000000 | 356.0500000 | 356.9500000 | 59579046 | |
| 2008-05-23 00:00:00 | 356.5000000 | 363.6400000 | 354.1200000 | 363.5700000 | 60258247 | |
| 2008-05-26 00:00:00 | 362.0000000 | 365.3700000 | 357.2000000 | 360.5000000 | 36962127 | |
| 2008-05-27 00:00:00 | 362.3400000 | 364.5700000 | 352.8600000 | 353.9700000 | 54901840 | |
| 2008-05-28 00:00:00 | 351.8700000 | 355.7500000 | 349.6800000 | 355.3700000 | 34905833 | |
| 2008-05-29 00:00:00 | 357.5700000 | 363.0000000 | 356.1700000 | 361.0000000 | 54589781 | |
| 2008-05-30 00:00:00 | 359.8800000 | 362.6000000 | 356.3600000 | 360.0900000 | 33116173 | |
| 2008-06-02 00:00:00 | 359.0000000 | 360.3500000 | 354.9000000 | 356.0000000 | 30876058 | |
| 2008-06-03 00:00:00 | 354.0000000 | 355.9000000 | 351.8000000 | 354.1200000 | 30412731 | |
| 2008-06-04 00:00:00 | 351.7500000 | 352.7000000 | 339.5000000 | 342.5000000 | 57043988 | |
| 2008-06-05 00:00:00 | 340.0000000 | 344.0000000 | 338.4800000 | 340.7700000 | 37106340 | |
| 2008-06-06 00:00:00 | 346.1100000 | 349.6000000 | 342.6800000 | 345.3000000 | 43204753 | |
| 2008-06-07 00:00:00 | 341.0000000 | 342.4000000 | 336.1000000 | 336.1400000 | 19960377 | |
| 2008-06-09 00:00:00 | 337.4900000 | 341.9000000 | 336.1400000 | 339.1000000 | 31485066 | |
| 2008-06-10 00:00:00 | 336.7700000 | 337.9900000 | 333.4000000 | 334.7000000 | 33089102 | |
| 2008-06-11 00:00:00 | 335.5500000 | 343.1800000 | 335.1200000 | 343.0000000 | 26561822 | |
| 2008-06-16 00:00:00 | 346.4800000 | 349.3700000 | 343.6000000 | 346.0000000 | 32133906 | |
| 2008-06-17 00:00:00 | 345.6100000 | 351.8700000 | 345.6100000 | 351.1000000 | 35790582 | |
| 2008-06-18 00:00:00 | 350.3500000 | 355.7000000 | 349.0000000 | 351.3000000 | 63767718 | |
| 2008-06-19 00:00:00 | 349.0000000 | 353.7000000 | 347.1700000 | 350.6500000 | 41243634 | |
| 2008-06-20 00:00:00 | 350.4900000 | 352.7400000 | 345.1000000 | 346.5100000 | 40482334 | |
| 2008-06-23 00:00:00 | 345.7000000 | 349.7500000 | 341.7700000 | 344.0700000 | 34547520 | |
| 2008-06-24 00:00:00 | 344.6000000 | 345.7300000 | 337.6400000 | 338.2000000 | 39715886 | |
| 2008-06-25 00:00:00 | 338.3000000 | 344.8700000 | 336.8000000 | 340.5500000 | 45025799 | |
| 2008-06-26 00:00:00 | 340.2000000 | 340.5900000 | 334.6700000 | 336.9000000 | 34916085 | |
| 2008-06-27 00:00:00 | 332.0100000 | 343.1900000 | 330.1000000 | 340.9800000 | 56502186 | |
| 2008-06-30 00:00:00 | 342.0800000 | 346.9000000 | 337.6100000 | 341.0000000 | 45520531 | |
| 2008-07-01 00:00:00 | 339.0200000 | 340.4300000 | 326.7000000 | 327.0100000 | 53026670 | |
| 2008-07-02 00:00:00 | 329.4700000 | 330.4000000 | 321.7500000 | 323.8100000 | 49752245 | |
| 2008-07-03 00:00:00 | 319.9800000 | 324.5000000 | 315.7700000 | 322.1500000 | 51024132 | |
| 2008-07-04 00:00:00 | 323.0100000 | 323.9900000 | 316.9000000 | 318.7000000 | 21131461 | |
| 2008-07-07 00:00:00 | 320.2300000 | 323.7000000 | 318.2900000 | 318.7000000 | 23829160 | |
| 2008-07-08 00:00:00 | 314.0000000 | 316.2400000 | 310.1400000 | 316.0900000 | 50571968 | |
| 2008-07-09 00:00:00 | 316.4700000 | 317.5900000 | 311.6800000 | 312.4000000 | 32195146 | |
| 2008-07-10 00:00:00 | 310.6000000 | 315.4900000 | 309.5300000 | 311.7400000 | 36387051 | |
| 2008-07-11 00:00:00 | 313.8000000 | 316.4500000 | 304.7300000 | 305.1000000 | 41213674 | |
| 2008-07-14 00:00:00 | 308.9000000 | 313.7000000 | 308.0000000 | 313.6900000 | 24822977 | |
| 2008-07-15 00:00:00 | 309.9000000 | 310.0000000 | 303.0000000 | 305.0000000 | 33139546 | |
| 2008-07-16 00:00:00 | 304.9900000 | 307.5000000 | 299.3300000 | 306.0200000 | 42671315 | |
| 2008-07-17 00:00:00 | 308.3900000 | 312.3900000 | 303.9800000 | 311.6500000 | 41076697 | |
| 2008-07-18 00:00:00 | 307.8200000 | 308.0000000 | 296.0500000 | 296.5000000 | 68551413 | |
| 2008-07-21 00:00:00 | 299.0000000 | 300.7700000 | 292.7500000 | 295.5000000 | 45683548 | |
| 2008-07-22 00:00:00 | 294.2800000 | 296.0900000 | 291.2700000 | 293.0100000 | 44807730 | |
| 2008-07-23 00:00:00 | 294.6100000 | 296.0000000 | 287.8000000 | 289.0200000 | 56666441 | |
| 2008-07-24 00:00:00 | 287.6700000 | 287.9500000 | 280.0100000 | 280.0300000 | 69726151 | |
| 2008-07-25 00:00:00 | 272.7200000 | 273.3400000 | 262.2000000 | 269.3100000 | 85682625 | |
| 2008-07-28 00:00:00 | 272.0000000 | 278.2800000 | 265.8900000 | 271.0200000 | 70304840 | |
| 2008-07-29 00:00:00 | 266.0000000 | 275.3500000 | 263.5500000 | 273.0000000 | 57023134 | |
| 2008-07-30 00:00:00 | 277.0900000 | 280.7000000 | 274.6500000 | 279.1000000 | 48957479 | |
| 2008-07-31 00:00:00 | 281.5000000 | 286.3500000 | 275.8200000 | 277.8900000 | 64405109 | |
| 2008-08-01 00:00:00 | 276.0000000 | 279.6800000 | 270.8900000 | 273.2200000 | 38519152 | |
| 2008-08-04 00:00:00 | 271.5000000 | 273.1000000 | 263.0000000 | 263.4000000 | 35982931 | |
| 2008-08-05 00:00:00 | 260.5000000 | 260.5000000 | 250.1100000 | 250.3000000 | 59301074 | |
| 2008-08-06 00:00:00 | 253.6700000 | 256.5100000 | 241.2100000 | 250.0000000 | 69870780 | |
| 2008-08-07 00:00:00 | 249.7500000 | 259.6800000 | 248.5100000 | 256.8500000 | 55845943 | |
| 2008-08-08 00:00:00 | 255.1500000 | 255.8000000 | 241.2500000 | 243.4000000 | 70466454 | |
| 2008-08-11 00:00:00 | 243.0000000 | 262.2000000 | 230.0200000 | 261.6800000 | 109334583 | |
| 2008-08-12 00:00:00 | 259.2000000 | 274.4000000 | 255.5500000 | 269.0000000 | 79533537 | |
| 2008-08-13 00:00:00 | 266.3400000 | 270.7400000 | 261.7200000 | 263.2100000 | 42951415 | |
| 2008-08-14 00:00:00 | 265.1000000 | 269.8700000 | 263.1500000 | 263.8400000 | 41216107 | |
| 2008-08-15 00:00:00 | 264.8800000 | 268.2800000 | 260.8000000 | 267.1500000 | 31973800 | |
| 2008-08-18 00:00:00 | 267.6000000 | 269.9900000 | 261.2500000 | 261.9800000 | 36344712 | |
| 2008-08-19 00:00:00 | 256.9800000 | 257.5000000 | 241.2800000 | 243.8800000 | 59281568 | |
| 2008-08-20 00:00:00 | 245.0000000 | 249.0400000 | 239.0300000 | 246.2500000 | 64126876 | |
| 2008-08-21 00:00:00 | 246.4400000 | 251.8000000 | 239.1200000 | 250.2100000 | 60967506 | |
| 2008-08-22 00:00:00 | 252.9000000 | 253.3500000 | 239.9800000 | 240.4900000 | 54289326 | |
| 2008-08-25 00:00:00 | 239.6000000 | 239.6000000 | 230.9000000 | 231.3900000 | 51262690 | |
| 2008-08-26 00:00:00 | 228.0000000 | 233.9900000 | 220.5500000 | 232.4900000 | 78762744 | |
| 2008-08-27 00:00:00 | 234.2800000 | 239.0000000 | 226.1000000 | 233.2100000 | 74076114 | |
| 2008-08-28 00:00:00 | 235.7700000 | 244.0000000 | 232.0700000 | 243.9900000 | 57176385 | |
| 2008-08-29 00:00:00 | 242.0000000 | 243.1700000 | 236.2100000 | 242.3400000 | 50519918 | |
| 2008-09-01 00:00:00 | 239.0000000 | 248.4700000 | 238.2500000 | 245.5900000 | 42521563 | |
| 2008-09-02 00:00:00 | 244.0000000 | 247.7000000 | 240.1500000 | 246.5000000 | 45437630 | |
| 2008-09-03 00:00:00 | 244.0100000 | 245.0000000 | 235.6000000 | 235.9900000 | 49814952 | |
| 2008-09-04 00:00:00 | 235.9500000 | 243.3500000 | 227.3100000 | 229.5000000 | 62860544 | |
| 2008-09-05 00:00:00 | 221.0400000 | 226.6500000 | 210.0000000 | 220.9000000 | 97966739 | |
| 2008-09-08 00:00:00 | 231.3300000 | 233.0000000 | 223.6300000 | 225.4000000 | 63175488 | |
| 2008-09-09 00:00:00 | 223.1000000 | 223.2200000 | 205.0100000 | 207.5900000 | 68755210 | |
| 2008-09-10 00:00:00 | 200.5900000 | 208.6900000 | 191.7500000 | 205.0800000 | 118371035 | |
| 2008-09-11 00:00:00 | 205.9000000 | 209.7000000 | 195.2000000 | 196.1000000 | 76092419 | |
| 2008-09-12 00:00:00 | 203.1300000 | 212.4900000 | 196.5500000 | 210.0000000 | 86543822 | |
| 2008-09-15 00:00:00 | 204.0000000 | 206.0000000 | 190.8300000 | 196.0600000 | 73477562 | |
| 2008-09-16 00:00:00 | 188.4600000 | 189.5200000 | 150.0000000 | 160.9900000 | 98126189 | |
| 2008-09-17 00:00:00 | 171.0000000 | 175.9000000 | 152.3400000 | 167.0000000 | 42450015 | |
| 2008-09-19 00:00:00 | 185.0000000 | 223.0000000 | 183.7000000 | 215.0000000 | 59875460 | |
| 2008-09-22 00:00:00 | 222.2200000 | 226.0000000 | 200.6000000 | 208.0000000 | 49655659 | |
| 2008-09-23 00:00:00 | 204.7500000 | 208.5700000 | 197.8500000 | 202.9700000 | 35120778 | |
| 2008-09-24 00:00:00 | 202.9900000 | 218.8700000 | 202.0000000 | 214.5000000 | 36257857 | |
| 2008-09-25 00:00:00 | 213.4800000 | 214.7700000 | 207.1000000 | 210.0000000 | 33094943 | |
| 2008-09-26 00:00:00 | 212.1000000 | 212.5000000 | 202.7000000 | 206.1200000 | 37819916 | |
| 2008-09-29 00:00:00 | 205.9700000 | 207.2500000 | 192.5200000 | 193.0000000 | 50118980 | |
| 2008-09-30 00:00:00 | 179.0000000 | 202.5000000 | 179.0000000 | 198.0000000 | 51863432 | |
| 2008-10-01 00:00:00 | 202.0000000 | 203.9900000 | 195.1000000 | 198.0000000 | 41699626 | |
| 2008-10-02 00:00:00 | 196.0000000 | 199.9900000 | 190.0000000 | 191.0900000 | 34243291 | |
| 2008-10-03 00:00:00 | 186.9000000 | 190.4000000 | 176.0100000 | 180.0000000 | 44934704 | |
| 2008-10-06 00:00:00 | 169.0000000 | 170.0000000 | 141.3100000 | 143.9400000 | 37082814 | |
| 2008-10-07 00:00:00 | 146.0000000 | 156.8400000 | 127.0500000 | 139.7500000 | 68708414 | |
| 2008-10-08 00:00:00 | 127.1000000 | 128.9900000 | 115.0100000 | 116.9000000 | 12849880 | |
| 2008-10-09 00:00:00 | 127.7500000 | 145.0000000 | 121.7100000 | 128.5000000 | 63272720 | |
| 2008-10-13 00:00:00 | 130.0000000 | 136.9900000 | 115.2500000 | 117.1800000 | 65553028 | |
| 2008-10-14 00:00:00 | 130.8000000 | 140.5000000 | 128.9200000 | 132.9100000 | 92665099 | |
| 2008-10-15 00:00:00 | 130.8200000 | 131.5000000 | 120.5200000 | 122.0000000 | 44602280 | |
| 2008-10-16 00:00:00 | 110.0000000 | 119.8500000 | 103.9000000 | 105.5700000 | 101791543 | |
| 2008-10-17 00:00:00 | 112.2000000 | 113.9800000 | 96.4800000 | 103.3500000 | 93349841 | |
| 2008-10-20 00:00:00 | 107.0000000 | 110.7700000 | 105.7500000 | 109.5000000 | 72432200 | |
| 2008-10-21 00:00:00 | 114.0000000 | 120.4000000 | 113.1000000 | 117.4700000 | 74220564 | |
| 2008-10-22 00:00:00 | 113.1100000 | 114.7000000 | 105.8300000 | 110.0000000 | 106991387 | |
| 2008-10-23 00:00:00 | 105.0000000 | 110.7300000 | 99.8000000 | 103.0000000 | 86946447 | |
| 2008-10-24 00:00:00 | 99.9800000 | 100.0400000 | 84.0000000 | 86.6000000 | 60265732 | |
| 2008-10-28 00:00:00 | 88.0000000 | 94.3700000 | 84.5400000 | 92.0000000 | 70537712 | |
| 2008-10-29 00:00:00 | 98.0000000 | 110.2000000 | 96.5300000 | 110.0500000 | 86606215 | |
| 2008-10-30 00:00:00 | 115.0000000 | 133.7200000 | 114.2700000 | 129.9900000 | 141145330 | |
| 2008-10-31 00:00:00 | 126.4000000 | 134.3900000 | 121.0700000 | 133.5000000 | 112455515 | |
| 2008-11-01 00:00:00 | 137.1300000 | 149.7500000 | 136.2800000 | 140.3200000 | 41459236 | |
| 2008-11-05 00:00:00 | 155.1000000 | 160.0000000 | 136.5000000 | 141.5000000 | 81188554 | |
| 2008-11-06 00:00:00 | 130.5000000 | 134.9300000 | 125.6100000 | 127.5200000 | 114937774 | |
| 2008-11-07 00:00:00 | 123.7000000 | 133.0000000 | 122.7400000 | 132.7800000 | 77281351 | |
| 2008-11-10 00:00:00 | 140.0000000 | 145.9000000 | 135.0000000 | 135.6300000 | 84177743 | |
| 2008-11-11 00:00:00 | 131.0700000 | 131.3700000 | 116.0000000 | 116.5000000 | 78744000 | |
| 2008-11-13 00:00:00 | 99.9900000 | 112.0000000 | 98.0000000 | 108.9900000 | 116845548 | |
| 2008-11-14 00:00:00 | 118.6700000 | 122.0000000 | 106.5200000 | 107.0000000 | 76548021 | |
| 2008-11-17 00:00:00 | 106.2500000 | 109.7500000 | 98.5100000 | 100.0000000 | 78521517 | |
| 2008-11-18 00:00:00 | 96.9900000 | 101.9900000 | 92.2600000 | 101.4400000 | 120297914 | |
| 2008-11-19 00:00:00 | 101.9900000 | 102.3000000 | 92.1900000 | 99.0000000 | 131388655 | |
| 2008-11-20 00:00:00 | 90.0000000 | 96.4200000 | 88.8800000 | 96.2500000 | 126060898 | |
| 2008-11-21 00:00:00 | 96.0000000 | 101.9100000 | 90.2100000 | 91.0000000 | 95138525 | |
| 2008-11-24 00:00:00 | 95.0100000 | 113.4000000 | 91.0700000 | 112.4800000 | 136994964 | |
| 2008-11-25 00:00:00 | 116.0100000 | 124.8900000 | 108.3000000 | 109.9100000 | 198828324 | |
| 2008-11-26 00:00:00 | 109.7300000 | 113.8900000 | 108.3200000 | 110.5000000 | 99310094 | |
| 2008-11-27 00:00:00 | 115.5000000 | 121.4800000 | 113.2300000 | 117.7700000 | 114436189 | |
| 2008-11-28 00:00:00 | 119.2100000 | 119.4500000 | 113.2500000 | 118.3600000 | 85568750 | |
| 2008-12-01 00:00:00 | 117.2500000 | 117.9800000 | 110.2500000 | 111.3000000 | 75905360 | |
| 2008-12-02 00:00:00 | 104.9900000 | 114.2100000 | 103.5000000 | 114.0000000 | 104513622 | |
| 2008-12-03 00:00:00 | 114.0000000 | 115.2500000 | 107.5000000 | 109.8000000 | 99838388 | |
| 2008-12-04 00:00:00 | 110.0000000 | 114.2500000 | 105.2400000 | 107.1500000 | 110334811 | |
| 2008-12-05 00:00:00 | 105.0000000 | 108.8900000 | 103.5900000 | 105.5000000 | 113328731 | |
| 2008-12-08 00:00:00 | 112.2200000 | 116.9500000 | 110.6100000 | 116.5000000 | 122565153 | |
| 2008-12-09 00:00:00 | 115.8100000 | 115.8500000 | 111.3900000 | 112.2300000 | 97251604 | |
| 2008-12-10 00:00:00 | 113.5000000 | 113.9500000 | 111.3200000 | 111.9900000 | 74417646 | |
| 2008-12-11 00:00:00 | 112.0500000 | 115.9900000 | 111.5100000 | 114.9500000 | 107890207 | |
| 2008-12-12 00:00:00 | 110.7500000 | 115.5000000 | 109.0200000 | 115.2600000 | 118496521 | |
| 2008-12-15 00:00:00 | 116.3000000 | 118.8600000 | 115.8000000 | 116.8000000 | 98317803 | |
| 2008-12-16 00:00:00 | 115.4700000 | 117.4900000 | 114.7000000 | 115.5000000 | 62833582 | |
| 2008-12-17 00:00:00 | 117.7700000 | 117.9200000 | 112.1200000 | 113.1500000 | 65620854 | |
| 2008-12-18 00:00:00 | 112.9000000 | 113.7700000 | 105.5700000 | 105.7000000 | 105402502 | |
| 2008-12-19 00:00:00 | 104.0000000 | 105.5900000 | 101.6000000 | 105.1000000 | 91463082 | |
| 2008-12-22 00:00:00 | 105.0500000 | 110.6800000 | 103.5600000 | 109.9000000 | 87334292 | |
| 2008-12-23 00:00:00 | 108.0000000 | 115.7400000 | 107.4000000 | 115.0300000 | 114514663 | |
| 2008-12-24 00:00:00 | 114.9200000 | 117.3600000 | 110.2200000 | 111.1000000 | 85605876 | |
| 2008-12-25 00:00:00 | 110.5600000 | 111.8000000 | 105.5500000 | 106.3000000 | 41808263 | |
| 2008-12-26 00:00:00 | 107.6000000 | 108.3000000 | 102.0100000 | 102.6000000 | 45933135 | |
| 2008-12-29 00:00:00 | 104.3000000 | 107.6500000 | 102.8500000 | 103.4400000 | 52004557 | |
| 2008-12-30 00:00:00 | 105.2600000 | 109.2500000 | 101.9700000 | 108.6000000 | 44128637 | |
| 2008-12-31 00:00:00 | 108.4500000 | 108.9000000 | 106.6100000 | 107.6300000 | 17705843 | |
| 2009-01-11 00:00:00 | 115.0100000 | 115.0100000 | 110.6100000 | 111.5800000 | 37468381 | |
| 2009-01-12 00:00:00 | 110.8800000 | 115.4500000 | 110.7500000 | 113.8500000 | 67716875 | |
| 2009-01-13 00:00:00 | 112.6000000 | 115.7400000 | 111.6000000 | 114.1400000 | 60701710 | |
| 2009-01-14 00:00:00 | 115.1100000 | 117.0000000 | 108.0000000 | 108.3000000 | 65930486 | |
| 2009-01-15 00:00:00 | 106.9900000 | 110.6900000 | 105.3500000 | 107.1700000 | 93744480 | |
| 2009-01-16 00:00:00 | 110.0000000 | 111.7100000 | 107.5000000 | 107.9000000 | 73134309 | |
| 2009-01-19 00:00:00 | 110.5300000 | 110.8000000 | 103.5500000 | 106.0500000 | 72454678 | |
| 2009-01-20 00:00:00 | 105.3000000 | 108.1500000 | 102.8300000 | 105.5500000 | 70698870 | |
| 2009-01-21 00:00:00 | 103.0000000 | 109.3700000 | 102.6000000 | 107.9900000 | 80824992 | |
| 2009-01-22 00:00:00 | 110.0200000 | 110.3700000 | 103.3300000 | 103.7900000 | 75711080 | |
| 2009-01-23 00:00:00 | 103.2000000 | 105.7400000 | 99.5000000 | 101.4900000 | 63029923 | |
| 2009-01-26 00:00:00 | 103.0000000 | 111.8900000 | 101.6400000 | 111.4100000 | 98322559 | |
| 2009-01-27 00:00:00 | 111.8000000 | 112.2500000 | 107.2100000 | 109.5600000 | 104104813 | |
| 2009-01-28 00:00:00 | 111.0100000 | 114.8000000 | 110.0000000 | 114.1100000 | 82276619 | |
| 2009-01-29 00:00:00 | 114.2000000 | 115.6800000 | 112.3500000 | 113.8500000 | 70611966 | |
| 2009-01-30 00:00:00 | 112.9700000 | 118.2700000 | 112.0000000 | 114.7000000 | 81082561 | |
| 2009-02-02 00:00:00 | 113.0000000 | 116.7800000 | 111.8000000 | 116.7000000 | 62904432 | |
| 2009-02-03 00:00:00 | 117.0100000 | 118.2000000 | 115.7700000 | 117.0000000 | 65390826 | |
| 2009-02-04 00:00:00 | 118.5100000 | 119.6200000 | 116.3900000 | 118.3800000 | 79206684 | |
| 2009-02-05 00:00:00 | 117.0000000 | 118.2400000 | 113.1200000 | 113.6900000 | 59756922 | |
| 2009-02-06 00:00:00 | 115.2500000 | 117.3500000 | 113.0000000 | 117.0000000 | 66528323 | |
| 2009-02-09 00:00:00 | 116.6900000 | 127.1400000 | 115.8700000 | 126.0000000 | 135005667 | |
| 2009-02-10 00:00:00 | 125.0000000 | 130.9100000 | 123.1700000 | 127.7000000 | 142820583 | |
| 2009-02-11 00:00:00 | 124.9800000 | 129.2400000 | 121.8100000 | 124.4000000 | 124218397 | |
| 2009-02-12 00:00:00 | 124.5200000 | 127.9000000 | 119.8300000 | 119.9100000 | 105438909 | |
| 2009-02-13 00:00:00 | 122.5600000 | 127.5700000 | 122.5100000 | 126.5100000 | 63193211 | |
| 2009-02-16 00:00:00 | 125.4800000 | 127.7700000 | 122.5600000 | 123.9900000 | 55758576 | |
| 2009-02-17 00:00:00 | 122.5000000 | 122.6600000 | 112.8100000 | 113.9000000 | 84589361 | |
| 2009-02-18 00:00:00 | 113.0000000 | 115.7600000 | 107.1000000 | 110.9800000 | 105131044 | |
| 2009-02-19 00:00:00 | 111.9600000 | 117.6900000 | 111.5300000 | 113.4000000 | 82824508 | |
| 2009-02-20 00:00:00 | 111.5700000 | 113.3000000 | 109.5000000 | 111.6500000 | 54111770 | |
| 2009-02-24 00:00:00 | 109.2100000 | 112.9500000 | 108.1300000 | 112.0000000 | 54920060 | |
| 2009-02-25 00:00:00 | 113.7800000 | 116.4800000 | 112.1800000 | 112.7500000 | 61084325 | |
| 2009-02-26 00:00:00 | 114.7500000 | 119.5500000 | 114.5900000 | 119.3000000 | 81520110 | |
| 2009-02-27 00:00:00 | 117.9900000 | 119.3500000 | 113.3100000 | 116.5000000 | 63860511 | |
| 2009-03-02 00:00:00 | 113.1200000 | 114.3000000 | 110.8000000 | 111.8300000 | 48427854 | |
| 2009-03-03 00:00:00 | 110.7000000 | 112.7200000 | 108.7600000 | 111.3000000 | 76720031 | |
| 2009-03-04 00:00:00 | 112.3500000 | 115.3500000 | 112.3100000 | 114.5500000 | 81179592 | |
| 2009-03-05 00:00:00 | 115.4000000 | 115.5000000 | 110.4500000 | 112.0700000 | 56158386 | |
| 2009-03-06 00:00:00 | 110.5900000 | 113.7800000 | 110.5500000 | 112.7000000 | 58909624 | |
| 2009-03-10 00:00:00 | 114.0000000 | 125.2100000 | 113.9700000 | 124.3000000 | 116354721 | |
| 2009-03-11 00:00:00 | 125.4000000 | 127.7000000 | 121.2000000 | 125.8300000 | 120222091 | |
| 2009-03-12 00:00:00 | 123.4900000 | 125.6400000 | 118.6100000 | 122.5000000 | 90853953 | |
| 2009-03-13 00:00:00 | 126.1300000 | 130.8000000 | 125.1700000 | 127.3000000 | 138111426 | |
| 2009-03-16 00:00:00 | 126.7000000 | 129.0000000 | 124.7500000 | 128.6800000 | 81116886 | |
| 2009-03-17 00:00:00 | 129.1200000 | 129.6500000 | 125.8000000 | 125.9100000 | 85753735 | |
| 2009-03-18 00:00:00 | 127.9100000 | 128.6700000 | 119.7000000 | 120.5000000 | 74232219 | |
| 2009-03-19 00:00:00 | 123.0000000 | 126.9500000 | 122.6000000 | 124.3000000 | 87974719 | |
| 2009-03-20 00:00:00 | 123.7900000 | 126.5400000 | 121.8100000 | 125.9900000 | 64930061 | |
| 2009-03-23 00:00:00 | 128.4900000 | 137.1900000 | 128.2600000 | 137.0800000 | 117298512 | |
| 2009-03-24 00:00:00 | 141.0300000 | 141.5000000 | 131.5000000 | 133.3000000 | 94545620 | |
| 2009-03-25 00:00:00 | 132.9000000 | 139.0400000 | 132.1100000 | 137.9000000 | 95917964 | |
| 2009-03-26 00:00:00 | 139.5600000 | 139.9900000 | 133.8500000 | 136.7000000 | 85969487 | |
| 2009-03-27 00:00:00 | 136.4900000 | 140.1500000 | 130.8500000 | 133.2700000 | 95939868 | |
| 2009-03-30 00:00:00 | 130.0000000 | 130.7000000 | 123.9600000 | 124.2100000 | 63034074 | |
| 2009-03-31 00:00:00 | 124.9900000 | 131.1800000 | 124.5000000 | 126.4000000 | 76597009 | |
| 2009-04-01 00:00:00 | 126.0000000 | 131.5000000 | 124.6000000 | 131.3500000 | 78254894 | |
| 2009-04-02 00:00:00 | 135.0000000 | 140.6000000 | 135.0000000 | 140.5900000 | 92218902 | |
| 2009-04-03 00:00:00 | 139.8200000 | 142.2500000 | 137.5200000 | 137.8500000 | 72809804 | |
| 2009-04-06 00:00:00 | 141.0100000 | 144.8800000 | 135.5700000 | 136.0000000 | 86610404 | |
| 2009-04-07 00:00:00 | 137.2600000 | 139.6500000 | 132.7800000 | 135.4000000 | 58744343 | |
| 2009-04-08 00:00:00 | 132.8600000 | 139.9800000 | 130.6200000 | 139.9700000 | 82990176 | |
| 2009-04-09 00:00:00 | 143.0300000 | 148.5000000 | 140.9100000 | 147.9000000 | 96085786 | |
| 2009-04-10 00:00:00 | 149.0000000 | 149.4100000 | 145.0800000 | 147.7800000 | 35501305 | |
| 2009-04-13 00:00:00 | 146.8200000 | 147.5000000 | 142.2700000 | 142.7400000 | 43463073 | |
| 2009-04-14 00:00:00 | 143.3100000 | 148.4500000 | 140.7200000 | 144.9900000 | 82618459 | |
| 2009-04-15 00:00:00 | 142.0900000 | 144.2000000 | 140.1100000 | 141.9500000 | 53068864 | |
| 2009-04-16 00:00:00 | 143.5100000 | 144.4000000 | 140.8900000 | 142.9900000 | 51192479 | |
| 2009-04-17 00:00:00 | 144.1100000 | 145.5700000 | 142.2600000 | 143.5100000 | 46011532 | |
| 2009-04-20 00:00:00 | 143.0100000 | 143.7700000 | 133.3000000 | 134.0000000 | 59728160 | |
| 2009-04-21 00:00:00 | 132.6900000 | 136.8000000 | 131.5000000 | 134.4700000 | 53896096 | |
| 2009-04-22 00:00:00 | 135.5500000 | 140.5100000 | 134.6600000 | 140.3000000 | 64579495 | |
| 2009-04-23 00:00:00 | 140.0100000 | 149.4900000 | 139.6000000 | 149.0000000 | 101894243 | |
| 2009-04-24 00:00:00 | 149.0100000 | 152.1900000 | 146.1200000 | 150.0000000 | 120440151 | |
| 2009-04-27 00:00:00 | 148.4100000 | 149.0000000 | 142.6700000 | 145.5000000 | 76757990 | |
| 2009-04-28 00:00:00 | 142.7000000 | 143.2000000 | 138.6700000 | 143.0000000 | 71716596 | |
| 2009-04-29 00:00:00 | 143.9900000 | 149.0900000 | 141.2400000 | 149.0000000 | 88987218 | |
| 2009-04-30 00:00:00 | 150.8900000 | 152.4000000 | 147.4000000 | 147.8200000 | 69129662 | |
| 2009-05-04 00:00:00 | 151.0200000 | 155.4800000 | 151.0000000 | 155.0000000 | 60778688 | |
| 2009-05-05 00:00:00 | 156.5000000 | 163.8800000 | 153.6300000 | 161.3000000 | 85144245 | |
| 2009-05-06 00:00:00 | 159.9900000 | 171.7200000 | 159.6000000 | 169.9100000 | 107030524 | |
| 2009-05-07 00:00:00 | 172.9800000 | 178.6500000 | 170.1000000 | 171.6100000 | 129366265 | |
| 2009-05-08 00:00:00 | 173.0300000 | 175.3800000 | 171.0700000 | 173.3000000 | 60632257 | |
| 2009-05-12 00:00:00 | 169.9900000 | 180.3900000 | 169.1300000 | 179.0500000 | 96452277 | |
| 2009-05-13 00:00:00 | 181.1800000 | 186.2800000 | 164.1000000 | 167.1900000 | 121812896 | |
| 2009-05-14 00:00:00 | 163.9700000 | 167.8700000 | 160.0000000 | 165.5000000 | 90985143 | |
| 2009-05-15 00:00:00 | 168.0300000 | 169.7000000 | 161.8500000 | 166.2400000 | 83729183 | |
| 2009-05-18 00:00:00 | 162.9700000 | 170.8800000 | 161.1000000 | 170.3100000 | 69477819 | |
| 2009-05-19 00:00:00 | 175.2000000 | 178.4000000 | 170.9000000 | 176.0200000 | 104276713 | |
| 2009-05-20 00:00:00 | 176.5000000 | 183.5100000 | 173.8200000 | 183.2400000 | 108716226 | |
| 2009-05-21 00:00:00 | 180.0000000 | 180.2000000 | 170.1100000 | 170.1500000 | 85952441 | |
| 2009-05-22 00:00:00 | 172.3400000 | 176.4400000 | 171.2500000 | 174.1700000 | 71781038 | |
| 2009-05-25 00:00:00 | 174.5000000 | 175.1800000 | 168.1200000 | 170.6700000 | 54939263 | |
| 2009-05-26 00:00:00 | 169.9700000 | 170.4500000 | 164.5000000 | 170.1500000 | 72632646 | |
| 2009-05-27 00:00:00 | 173.2100000 | 175.3500000 | 171.1900000 | 171.2000000 | 72570059 | |
| 2009-05-28 00:00:00 | 170.1500000 | 174.5200000 | 169.9900000 | 172.5600000 | 71640788 | |
| 2009-05-29 00:00:00 | 175.7500000 | 178.7500000 | 175.5100000 | 178.1000000 | 85214142 | |
| 2009-06-01 00:00:00 | 182.8400000 | 191.5700000 | 182.6000000 | 191.5000000 | 89632632 | |
| 2009-06-02 00:00:00 | 192.0000000 | 195.8400000 | 185.0300000 | 190.5000000 | 102388505 | |
| 2009-06-03 00:00:00 | 191.5100000 | 192.9700000 | 173.7300000 | 175.1000000 | 94143896 | |
| 2009-06-04 00:00:00 | 174.9700000 | 180.9200000 | 170.2100000 | 176.5600000 | 85692194 | |
| 2009-06-05 00:00:00 | 181.0100000 | 186.4000000 | 177.0000000 | 182.0000000 | 76959582 | |
| 2009-06-08 00:00:00 | 178.8200000 | 179.5000000 | 173.8000000 | 177.1500000 | 53631772 | |
| 2009-06-09 00:00:00 | 178.7000000 | 180.4800000 | 175.2000000 | 177.1500000 | 52320971 | |
| 2009-06-10 00:00:00 | 182.5000000 | 184.4900000 | 178.3700000 | 181.0400000 | 78412784 | |
| 2009-06-11 00:00:00 | 183.5000000 | 184.5000000 | 178.5500000 | 183.4700000 | 65226272 | |
| 2009-06-15 00:00:00 | 179.1400000 | 179.4900000 | 173.0300000 | 173.8000000 | 54217007 | |
| 2009-06-16 00:00:00 | 172.0500000 | 178.1500000 | 172.0200000 | 176.4700000 | 64097964 | |
| 2009-06-17 00:00:00 | 175.4000000 | 176.5000000 | 161.4000000 | 162.3000000 | 98859860 | |
| 2009-06-18 00:00:00 | 163.9900000 | 165.6000000 | 154.1200000 | 158.7500000 | 96317850 | |
| 2009-06-19 00:00:00 | 160.9300000 | 164.6500000 | 156.1200000 | 162.5200000 | 82762498 | |
| 2009-06-22 00:00:00 | 160.8600000 | 160.8700000 | 149.8700000 | 150.6000000 | 62114264 | |
| 2009-06-23 00:00:00 | 147.0200000 | 151.7000000 | 143.0100000 | 143.3700000 | 105822505 | |
| 2009-06-24 00:00:00 | 146.7900000 | 155.5000000 | 145.0000000 | 154.7700000 | 84557613 | |
| 2009-06-25 00:00:00 | 155.0000000 | 155.0000000 | 147.0100000 | 148.2500000 | 58664282 | |
| 2009-06-26 00:00:00 | 152.2000000 | 155.7800000 | 149.2000000 | 150.7000000 | 69470098 | |
| 2009-06-29 00:00:00 | 149.3900000 | 158.1500000 | 148.3000000 | 157.9000000 | 59894894 | |
| 2009-06-30 00:00:00 | 160.8100000 | 163.2000000 | 155.6800000 | 155.7900000 | 95371024 | |
| 2009-07-01 00:00:00 | 157.4100000 | 166.5000000 | 156.6000000 | 165.9800000 | 81021899 | |
| 2009-07-02 00:00:00 | 163.8700000 | 164.9000000 | 156.3500000 | 157.7000000 | 67590977 | |
| 2009-07-03 00:00:00 | 157.2600000 | 159.5000000 | 152.8700000 | 154.6900000 | 65221819 | |
| 2009-07-06 00:00:00 | 151.6600000 | 151.7900000 | 144.5000000 | 144.5100000 | 69319834 | |
| 2009-07-07 00:00:00 | 145.9700000 | 150.8700000 | 143.4500000 | 144.9400000 | 89408531 | |
| 2009-07-08 00:00:00 | 140.9900000 | 144.0000000 | 138.5500000 | 139.0300000 | 91925751 | |
| 2009-07-09 00:00:00 | 139.9900000 | 142.9600000 | 136.8000000 | 137.6000000 | 104802350 | |
| 2009-07-10 00:00:00 | 138.5900000 | 138.9400000 | 133.8000000 | 134.1800000 | 86843774 | |
| 2009-07-13 00:00:00 | 132.0600000 | 137.4600000 | 130.5700000 | 134.3000000 | 89447108 | |
| 2009-07-14 00:00:00 | 137.9700000 | 139.4700000 | 134.6000000 | 134.9500000 | 81251388 | |
| 2009-07-15 00:00:00 | 136.8200000 | 144.6700000 | 136.5000000 | 144.2900000 | 83077429 | |
| 2009-07-16 00:00:00 | 147.0100000 | 147.5000000 | 142.8700000 | 146.0800000 | 85796082 | |
| 2009-07-17 00:00:00 | 146.5000000 | 153.7000000 | 145.2100000 | 152.8500000 | 87818941 | |
| 2009-07-20 00:00:00 | 155.0000000 | 160.0800000 | 154.6500000 | 157.0000000 | 75670402 | |
| 2009-07-21 00:00:00 | 157.2100000 | 164.1100000 | 154.4500000 | 160.0700000 | 131829645 | |
| 2009-07-22 00:00:00 | 160.0800000 | 162.4300000 | 155.1600000 | 157.5000000 | 91325338 | |
| 2009-07-23 00:00:00 | 159.9900000 | 167.3300000 | 157.8900000 | 166.7900000 | 99561169 | |
| 2009-07-24 00:00:00 | 167.5000000 | 169.2500000 | 161.8000000 | 162.3800000 | 97427279 | |
| 2009-07-27 00:00:00 | 166.8400000 | 167.6800000 | 161.5000000 | 162.8000000 | 78099375 | |
| 2009-07-28 00:00:00 | 163.8700000 | 165.2900000 | 153.3500000 | 154.4000000 | 91709595 | |
| 2009-07-29 00:00:00 | 151.9000000 | 155.2000000 | 149.7700000 | 152.0200000 | 98074403 | |
| 2009-07-30 00:00:00 | 153.3000000 | 162.9900000 | 153.3000000 | 162.7600000 | 111955706 | |
| 2009-07-31 00:00:00 | 164.6100000 | 164.6500000 | 157.6000000 | 162.5200000 | 102260961 | |
| 2009-08-03 00:00:00 | 164.5900000 | 170.3000000 | 164.5800000 | 169.5700000 | 90705677 | |
| 2009-08-04 00:00:00 | 168.0500000 | 170.0000000 | 165.9000000 | 169.9500000 | 75045227 | |
| 2009-08-05 00:00:00 | 169.4300000 | 174.9800000 | 165.8400000 | 167.3900000 | 100076184 | |
| 2009-08-06 00:00:00 | 169.5400000 | 173.4000000 | 168.0100000 | 169.3600000 | 91466866 | |
| 2009-08-07 00:00:00 | 168.2100000 | 174.8400000 | 164.5500000 | 173.8000000 | 83724909 | |
| 2009-08-10 00:00:00 | 173.4000000 | 173.7700000 | 167.5000000 | 169.6400000 | 65215599 | |
| 2009-08-11 00:00:00 | 170.3000000 | 172.2900000 | 162.8800000 | 164.0200000 | 75829809 | |
| 2009-08-12 00:00:00 | 162.7700000 | 166.0800000 | 159.3600000 | 164.7000000 | 92558779 | |
| 2009-08-13 00:00:00 | 167.2000000 | 169.7700000 | 163.2500000 | 165.9800000 | 85119132 | |
| 2009-08-14 00:00:00 | 165.9900000 | 167.9000000 | 160.0000000 | 160.6600000 | 71918413 | |
| 2009-08-17 00:00:00 | 156.1200000 | 156.7800000 | 152.4000000 | 153.3500000 | 67104977 | |
| 2009-08-18 00:00:00 | 155.0200000 | 157.0000000 | 148.5600000 | 150.1300000 | 102128371 | |
| 2009-08-19 00:00:00 | 151.4700000 | 152.5000000 | 147.7800000 | 151.8500000 | 77916090 | |
| 2009-08-20 00:00:00 | 155.0900000 | 157.9400000 | 153.4000000 | 157.8000000 | 109438322 | |
| 2009-08-21 00:00:00 | 155.4000000 | 167.8700000 | 154.5400000 | 167.1000000 | 130758064 | |
| 2009-08-24 00:00:00 | 170.0000000 | 172.3000000 | 165.8100000 | 169.1000000 | 98986498 | |
| 2009-08-25 00:00:00 | 165.1400000 | 174.1000000 | 164.3200000 | 169.2200000 | 109475990 | |
| 2009-08-26 00:00:00 | 168.9800000 | 172.0000000 | 163.1000000 | 167.6000000 | 127259551 | |
| 2009-08-27 00:00:00 | 166.1600000 | 168.6700000 | 162.0100000 | 163.3000000 | 100235621 | |
| 2009-08-28 00:00:00 | 165.8900000 | 169.7000000 | 165.6000000 | 167.3000000 | 85424081 | |
| 2009-08-31 00:00:00 | 164.5000000 | 165.0900000 | 161.8500000 | 163.1000000 | 59072567 | |
| 2009-09-01 00:00:00 | 164.5000000 | 166.2100000 | 162.3300000 | 163.7100000 | 85971214 | |
| 2009-09-02 00:00:00 | 160.7800000 | 161.5600000 | 157.8300000 | 159.3600000 | 92955227 | |
| 2009-09-03 00:00:00 | 160.3000000 | 161.2200000 | 158.0000000 | 158.5000000 | 61870785 | |
| 2009-09-04 00:00:00 | 159.5100000 | 162.7000000 | 154.6200000 | 157.5100000 | 117614210 | |
| 2009-09-07 00:00:00 | 159.6000000 | 162.4400000 | 157.8000000 | 161.8800000 | 70339321 | |
| 2009-09-08 00:00:00 | 161.8800000 | 167.1900000 | 161.5800000 | 166.0000000 | 112883867 | |
| 2009-09-09 00:00:00 | 165.8000000 | 170.4800000 | 163.8000000 | 170.3600000 | 132961949 | |
| 2009-09-10 00:00:00 | 172.1500000 | 175.4400000 | 170.4000000 | 172.8000000 | 132719925 | |
| 2009-09-11 00:00:00 | 174.8400000 | 176.0000000 | 172.8000000 | 173.9500000 | 100941002 | |
| 2009-09-14 00:00:00 | 170.0100000 | 172.4000000 | 168.9000000 | 172.3000000 | 71208379 | |
| 2009-09-15 00:00:00 | 173.1000000 | 177.4300000 | 172.8200000 | 176.6000000 | 103748863 | |
| 2009-09-16 00:00:00 | 179.0500000 | 183.4900000 | 178.3200000 | 181.9900000 | 121099771 | |
| 2009-09-17 00:00:00 | 184.4100000 | 186.3900000 | 179.2200000 | 181.5000000 | 115966026 | |
| 2009-09-18 00:00:00 | 179.1400000 | 182.6800000 | 176.7500000 | 182.4500000 | 80983752 | |
| 2009-09-21 00:00:00 | 180.4500000 | 181.4000000 | 175.8500000 | 175.9700000 | 64392139 | |
| 2009-09-22 00:00:00 | 177.5600000 | 184.4200000 | 177.5600000 | 183.4000000 | 79515568 | |
| 2009-09-23 00:00:00 | 182.9800000 | 186.3500000 | 179.8100000 | 180.1800000 | 84419068 | |
| 2009-09-24 00:00:00 | 178.3600000 | 183.7500000 | 176.6100000 | 177.1000000 | 123646581 | |
| 2009-09-25 00:00:00 | 178.8900000 | 179.6500000 | 175.1000000 | 177.8000000 | 84008827 | |
| 2009-09-28 00:00:00 | 175.1900000 | 180.6400000 | 174.3200000 | 180.5900000 | 73795731 | |
| 2009-09-29 00:00:00 | 181.1500000 | 182.2600000 | 177.6400000 | 179.4900000 | 83673679 | |
| 2009-09-30 00:00:00 | 180.0000000 | 180.1900000 | 174.3200000 | 175.0000000 | 89496367 | |
| 2009-10-01 00:00:00 | 176.8900000 | 179.1500000 | 175.5100000 | 175.9700000 | 74036842 | |
| 2009-10-02 00:00:00 | 173.4000000 | 174.1000000 | 167.0000000 | 171.0100000 | 94908740 | |
| 2009-10-05 00:00:00 | 172.0000000 | 173.2500000 | 169.5600000 | 170.5000000 | 56186046 | |
| 2009-10-06 00:00:00 | 173.3500000 | 175.6900000 | 172.6000000 | 175.1000000 | 70598282 | |
| 2009-10-07 00:00:00 | 175.9900000 | 178.1200000 | 173.5200000 | 174.1500000 | 88087924 | |
| 2009-10-08 00:00:00 | 176.0000000 | 179.0000000 | 176.0000000 | 178.8100000 | 93428882 | |
| 2009-10-09 00:00:00 | 179.3000000 | 183.0000000 | 177.1000000 | 181.6100000 | 103826402 | |
| 2009-10-12 00:00:00 | 183.5100000 | 193.0000000 | 183.1800000 | 192.9400000 | 160481029 | |
| 2009-10-13 00:00:00 | 192.7700000 | 195.3800000 | 188.2000000 | 190.5000000 | 164156170 | |
| 2009-10-14 00:00:00 | 194.6900000 | 201.7500000 | 194.6000000 | 200.4500000 | 168123431 | |
| 2009-10-15 00:00:00 | 204.5600000 | 204.9700000 | 195.0200000 | 196.0100000 | 155485975 | |
| 2009-10-16 00:00:00 | 200.0800000 | 200.6800000 | 190.6000000 | 191.5000000 | 116302381 | |
| 2009-10-19 00:00:00 | 193.9700000 | 196.1000000 | 190.3700000 | 195.8200000 | 102722602 | |
| 2009-10-20 00:00:00 | 198.9000000 | 199.8500000 | 194.8200000 | 196.4900000 | 104011982 | |
| 2009-10-21 00:00:00 | 194.9100000 | 197.0000000 | 191.2300000 | 197.0000000 | 100182764 | |
| 2009-10-22 00:00:00 | 194.0000000 | 194.4000000 | 190.0800000 | 192.2300000 | 89008478 | |
| 2009-10-23 00:00:00 | 195.1000000 | 196.1900000 | 192.5600000 | 193.5000000 | 81698122 | |
| 2009-10-26 00:00:00 | 192.5100000 | 198.1000000 | 191.9300000 | 193.8000000 | 82005943 | |
| 2009-10-27 00:00:00 | 192.1100000 | 192.8700000 | 186.6500000 | 189.7300000 | 104339745 | |
| 2009-10-28 00:00:00 | 188.5700000 | 189.0500000 | 178.0000000 | 178.5900000 | 112988697 | |
| 2009-10-29 00:00:00 | 176.9600000 | 184.4900000 | 173.7800000 | 184.1000000 | 151091500 | |
| 2009-10-30 00:00:00 | 185.4900000 | 185.4900000 | 175.0400000 | 175.9000000 | 104846832 | |
| 2009-11-02 00:00:00 | 174.3100000 | 181.2000000 | 172.3000000 | 180.9900000 | 109482172 | |
| 2009-11-03 00:00:00 | 178.9900000 | 179.1000000 | 173.7000000 | 174.1800000 | 89045211 | |
| 2009-11-05 00:00:00 | 176.0000000 | 180.1700000 | 174.6300000 | 180.0000000 | 93421671 | |
| 2009-11-06 00:00:00 | 180.4000000 | 180.5000000 | 173.5100000 | 174.9500000 | 84171877 | |
| 2009-11-09 00:00:00 | 177.0700000 | 181.8600000 | 177.0300000 | 181.8200000 | 78257785 | |
| 2009-11-10 00:00:00 | 181.4500000 | 184.7200000 | 178.5500000 | 183.3100000 | 91356689 | |
| 2009-11-11 00:00:00 | 183.3700000 | 185.6400000 | 181.0200000 | 181.2000000 | 70628506 | |
| 2009-11-12 00:00:00 | 180.9400000 | 180.9400000 | 176.6600000 | 179.3500000 | 75973172 | |
| 2009-11-13 00:00:00 | 177.2500000 | 178.9900000 | 176.3900000 | 178.9000000 | 47091361 | |
| 2009-11-16 00:00:00 | 182.0000000 | 186.4500000 | 181.9900000 | 186.3900000 | 71145821 | |
| 2009-11-17 00:00:00 | 185.2900000 | 185.4000000 | 181.3700000 | 183.1500000 | 63514890 | |
| 2009-11-18 00:00:00 | 184.8700000 | 189.5100000 | 183.4100000 | 184.6600000 | 115011843 | |
| 2009-11-19 00:00:00 | 183.6500000 | 185.3900000 | 180.5000000 | 180.7000000 | 76182799 | |
| 2009-11-20 00:00:00 | 181.3200000 | 182.6800000 | 177.5500000 | 177.9900000 | 70823043 | |
| 2009-11-23 00:00:00 | 180.9000000 | 181.7000000 | 178.3200000 | 179.2000000 | 82482028 | |
| 2009-11-24 00:00:00 | 177.0000000 | 177.9700000 | 174.2100000 | 175.9100000 | 81031328 | |
| 2009-11-25 00:00:00 | 176.5500000 | 177.1100000 | 169.5300000 | 171.9900000 | 87453983 | |
| 2009-11-26 00:00:00 | 170.0000000 | 170.0000000 | 164.7100000 | 167.1900000 | 75864234 | |
| 2009-11-27 00:00:00 | 161.9000000 | 171.7000000 | 158.7500000 | 169.0000000 | 125559061 | |
| 2009-11-30 00:00:00 | 171.9600000 | 172.5000000 | 165.2400000 | 166.4900000 | 90468299 | |
| 2009-12-01 00:00:00 | 167.5300000 | 170.3700000 | 166.7000000 | 168.5900000 | 81130992 | |
| 2009-12-02 00:00:00 | 168.5000000 | 171.6000000 | 166.0200000 | 167.5000000 | 88245518 | |
| 2009-12-03 00:00:00 | 168.6000000 | 170.4600000 | 163.0200000 | 163.2800000 | 93601349 | |
| 2009-12-04 00:00:00 | 162.0500000 | 168.7800000 | 161.2000000 | 168.5500000 | 82215821 | |
| 2009-12-07 00:00:00 | 166.6200000 | 167.2800000 | 163.2400000 | 166.0000000 | 54753597 | |
| 2009-12-08 00:00:00 | 164.5000000 | 168.1300000 | 163.7500000 | 167.2000000 | 81097960 | |
| 2009-12-09 00:00:00 | 166.3000000 | 168.5000000 | 165.0000000 | 167.0100000 | 63607459 | |
| 2009-12-10 00:00:00 | 165.8800000 | 167.7700000 | 164.1600000 | 166.0900000 | 51179519 | |
| 2009-12-11 00:00:00 | 167.1000000 | 167.8000000 | 165.6600000 | 166.1100000 | 45899110 | |
| 2009-12-14 00:00:00 | 167.5000000 | 167.7500000 | 165.8300000 | 167.0900000 | 29744719 | |
| 2009-12-15 00:00:00 | 167.7200000 | 172.2400000 | 167.0800000 | 172.1900000 | 86766165 | |
| 2009-12-16 00:00:00 | 171.7000000 | 181.7000000 | 171.5600000 | 181.0200000 | 132648669 | |
| 2009-12-17 00:00:00 | 179.3300000 | 184.0000000 | 175.7800000 | 177.0000000 | 124359747 | |
| 2009-12-18 00:00:00 | 177.7000000 | 182.8200000 | 177.5300000 | 181.6000000 | 91233274 | |
| 2009-12-21 00:00:00 | 183.2200000 | 184.3900000 | 181.1000000 | 183.9000000 | 63220589 | |
| 2009-12-22 00:00:00 | 183.7800000 | 183.9500000 | 181.6400000 | 182.5100000 | 46409107 | |
| 2009-12-23 00:00:00 | 183.6600000 | 185.7000000 | 182.6500000 | 184.7700000 | 65061386 | |
| 2009-12-24 00:00:00 | 186.0000000 | 186.0900000 | 179.2600000 | 180.9900000 | 53859971 | |
| 2009-12-25 00:00:00 | 181.5800000 | 182.5700000 | 178.6000000 | 182.2000000 | 23450511 | |
| 2009-12-28 00:00:00 | 182.9100000 | 183.5700000 | 180.8200000 | 181.1100000 | 28063302 | |
| 2009-12-29 00:00:00 | 181.6000000 | 183.9000000 | 180.8600000 | 183.7400000 | 26893852 | |
| 2009-12-30 00:00:00 | 183.3000000 | 183.5500000 | 180.8400000 | 181.7000000 | 24609539 | |
| 2009-12-31 00:00:00 | 182.7800000 | 183.3300000 | 182.5500000 | 183.0900000 | 5047626 | |
| 2010-01-11 00:00:00 | 192.5500000 | 196.9000000 | 191.0000000 | 194.5000000 | 59465172 | |
| 2010-01-12 00:00:00 | 194.1000000 | 195.8000000 | 190.5500000 | 191.8000000 | 43441242 | |
| 2010-01-13 00:00:00 | 189.8000000 | 191.8600000 | 188.3000000 | 189.3000000 | 52375480 | |
| 2010-01-14 00:00:00 | 191.1900000 | 191.4600000 | 188.8800000 | 190.8300000 | 41093689 | |
| 2010-01-15 00:00:00 | 190.0000000 | 192.1000000 | 187.2500000 | 187.8600000 | 55517101 | |
| 2010-01-18 00:00:00 | 186.9700000 | 190.5000000 | 186.6000000 | 190.4000000 | 36485483 | |
| 2010-01-19 00:00:00 | 190.1400000 | 190.4700000 | 187.3600000 | 189.7600000 | 48577626 | |
| 2010-01-20 00:00:00 | 189.2000000 | 189.9000000 | 185.8200000 | 185.9800000 | 46820582 | |
| 2010-01-21 00:00:00 | 187.1600000 | 187.1900000 | 182.3000000 | 182.7600000 | 62742166 | |
| 2010-01-22 00:00:00 | 181.4900000 | 183.0000000 | 178.5100000 | 181.5000000 | 62766728 | |
| 2010-01-25 00:00:00 | 179.0000000 | 184.3900000 | 178.9400000 | 182.8500000 | 48596806 | |
| 2010-01-26 00:00:00 | 180.0100000 | 182.5000000 | 177.1000000 | 181.2900000 | 58930064 | |
| 2010-01-27 00:00:00 | 180.7000000 | 183.9500000 | 178.0000000 | 182.0100000 | 66478271 | |
| 2010-01-28 00:00:00 | 183.7500000 | 185.9800000 | 181.6700000 | 182.3000000 | 62483023 | |
| 2010-01-29 00:00:00 | 180.5200000 | 186.4700000 | 179.9000000 | 186.4400000 | 58421953 | |
| 2010-02-01 00:00:00 | 184.7500000 | 190.4000000 | 183.5000000 | 189.8500000 | 76241424 | |
| 2010-02-02 00:00:00 | 191.2900000 | 192.6800000 | 190.0200000 | 192.2100000 | 66786962 | |
| 2010-02-03 00:00:00 | 194.0000000 | 195.2700000 | 192.3000000 | 192.7000000 | 74612152 | |
| 2010-02-04 00:00:00 | 192.6400000 | 193.3900000 | 185.7800000 | 186.5900000 | 72596540 | |
| 2010-02-05 00:00:00 | 183.0400000 | 185.1400000 | 178.4200000 | 182.3100000 | 103157127 | |
| 2010-02-08 00:00:00 | 181.8000000 | 184.3500000 | 174.6500000 | 175.3100000 | 90280526 | |
| 2010-02-09 00:00:00 | 176.9800000 | 178.4400000 | 173.2800000 | 174.9100000 | 85445175 | |
| 2010-02-10 00:00:00 | 176.1100000 | 176.5300000 | 169.9000000 | 171.4800000 | 82438757 | |
| 2010-02-11 00:00:00 | 173.5300000 | 174.1800000 | 167.3200000 | 168.4000000 | 77394573 | |
| 2010-02-12 00:00:00 | 170.4900000 | 172.2000000 | 162.0100000 | 163.0400000 | 112301898 | |
| 2010-02-15 00:00:00 | 163.5500000 | 165.1600000 | 162.5000000 | 164.4500000 | 40189677 | |
| 2010-02-16 00:00:00 | 165.4700000 | 172.3000000 | 165.2500000 | 172.1800000 | 81622882 | |
| 2010-02-17 00:00:00 | 173.7700000 | 174.5000000 | 171.0500000 | 171.3500000 | 72255041 | |
| 2010-02-18 00:00:00 | 170.5500000 | 170.7400000 | 166.3600000 | 168.4000000 | 74926678 | |
| 2010-02-19 00:00:00 | 164.8000000 | 171.9700000 | 163.5500000 | 171.8300000 | 65146638 | |
| 2010-02-24 00:00:00 | 170.0300000 | 172.1200000 | 167.8100000 | 171.0000000 | 50034730 | |
| 2010-02-25 00:00:00 | 170.0000000 | 170.9700000 | 164.5000000 | 165.4800000 | 58719324 | |
| 2010-02-26 00:00:00 | 166.9000000 | 168.1700000 | 164.2900000 | 166.7200000 | 57393829 | |
| 2010-02-27 00:00:00 | 166.7100000 | 167.9000000 | 166.2100000 | 167.6100000 | 12717292 | |
| 2010-03-01 00:00:00 | 168.7000000 | 170.7100000 | 166.3300000 | 168.2000000 | 58511166 | |
| 2010-03-02 00:00:00 | 167.9800000 | 171.2100000 | 167.2600000 | 169.5100000 | 50287139 | |
| 2010-03-03 00:00:00 | 168.8900000 | 171.1000000 | 167.1200000 | 170.1000000 | 50211947 | |
| 2010-03-04 00:00:00 | 169.0400000 | 174.4400000 | 168.3700000 | 172.2700000 | 72166688 | |
| 2010-03-05 00:00:00 | 174.0600000 | 177.5600000 | 173.7600000 | 176.8000000 | 90368301 | |
| 2010-03-09 00:00:00 | 176.6200000 | 178.0900000 | 174.3400000 | 175.4700000 | 58860930 | |
| 2010-03-10 00:00:00 | 174.8000000 | 177.7100000 | 172.6500000 | 173.7700000 | 64130850 | |
| 2010-03-11 00:00:00 | 173.0100000 | 174.6900000 | 170.4000000 | 170.6200000 | 49240452 | |
| 2010-03-12 00:00:00 | 172.4000000 | 174.7000000 | 171.4700000 | 172.7100000 | 58569566 | |
| 2010-03-15 00:00:00 | 171.6000000 | 172.7000000 | 168.9100000 | 169.2700000 | 45483972 | |
| 2010-03-16 00:00:00 | 169.9500000 | 171.9800000 | 169.5300000 | 171.3500000 | 40957005 | |
| 2010-03-17 00:00:00 | 173.0200000 | 174.2200000 | 170.6900000 | 171.9400000 | 58350355 | |
| 2010-03-18 00:00:00 | 171.2000000 | 173.2900000 | 170.3500000 | 170.6000000 | 46455714 | |
| 2010-03-19 00:00:00 | 171.0100000 | 171.9700000 | 166.3900000 | 167.0600000 | 60944936 | |
| 2010-03-22 00:00:00 | 166.3200000 | 169.6400000 | 164.8900000 | 169.2900000 | 68271396 | |
| 2010-03-23 00:00:00 | 170.0200000 | 170.3300000 | 165.9600000 | 167.6000000 | 58209362 | |
| 2010-03-24 00:00:00 | 168.0000000 | 168.9600000 | 164.7200000 | 164.8500000 | 54015845 | |
| 2010-03-25 00:00:00 | 165.0000000 | 166.0000000 | 160.1100000 | 162.3000000 | 95035318 | |
| 2010-03-26 00:00:00 | 161.9000000 | 162.7400000 | 159.4900000 | 161.1000000 | 79313075 | |
| 2010-03-29 00:00:00 | 160.9500000 | 165.1400000 | 160.0100000 | 164.5500000 | 57981050 | |
| 2010-03-30 00:00:00 | 165.3800000 | 170.6700000 | 165.2000000 | 170.4400000 | 105989776 | |
| 2010-03-31 00:00:00 | 170.0000000 | 173.8600000 | 169.5100000 | 171.5000000 | 96441019 | |
| 2010-04-01 00:00:00 | 172.4600000 | 176.1400000 | 172.3300000 | 175.0000000 | 94908340 | |
| 2010-04-02 00:00:00 | 176.1500000 | 176.7000000 | 173.1100000 | 175.3400000 | 46522737 | |
| 2010-04-05 00:00:00 | 176.3700000 | 176.5500000 | 173.8700000 | 175.8800000 | 29090638 | |
| 2010-04-06 00:00:00 | 175.5100000 | 178.8300000 | 174.1200000 | 177.1000000 | 107075008 | |
| 2010-04-07 00:00:00 | 177.4900000 | 178.0400000 | 174.7500000 | 174.9900000 | 59478100 | |
| 2010-04-08 00:00:00 | 174.0100000 | 176.9900000 | 172.7600000 | 174.5400000 | 67325864 | |
| 2010-04-09 00:00:00 | 175.9800000 | 176.6300000 | 174.0400000 | 175.1500000 | 55841194 | |
| 2010-04-12 00:00:00 | 176.1600000 | 177.4800000 | 174.1800000 | 175.9300000 | 50074436 | |
| 2010-04-13 00:00:00 | 174.7000000 | 175.9200000 | 173.7500000 | 174.3000000 | 42538315 | |
| 2010-04-14 00:00:00 | 175.5700000 | 181.6100000 | 175.0400000 | 181.4000000 | 103449718 | |
| 2010-04-15 00:00:00 | 182.8000000 | 185.2200000 | 181.4500000 | 185.1600000 | 123009078 | |
| 2010-04-16 00:00:00 | 182.9900000 | 183.8600000 | 179.6100000 | 179.9900000 | 70700047 | |
| 2010-04-19 00:00:00 | 177.0000000 | 177.1000000 | 173.3000000 | 174.5100000 | 84129689 | |
| 2010-04-20 00:00:00 | 175.7400000 | 176.9000000 | 174.3000000 | 175.1500000 | 63843580 | |
| 2010-04-21 00:00:00 | 175.9900000 | 176.7500000 | 171.2500000 | 173.0900000 | 68848602 | |
| 2010-04-22 00:00:00 | 172.2500000 | 175.5000000 | 169.6700000 | 170.7000000 | 73358011 | |
| 2010-04-23 00:00:00 | 171.5200000 | 175.0500000 | 170.8500000 | 175.0000000 | 63994764 | |
| 2010-04-26 00:00:00 | 176.9000000 | 178.6800000 | 175.9600000 | 177.9900000 | 58579972 | |
| 2010-04-27 00:00:00 | 176.6900000 | 176.8900000 | 173.6800000 | 175.6000000 | 49939901 | |
| 2010-04-28 00:00:00 | 171.6000000 | 173.5000000 | 169.8500000 | 170.5600000 | 83968624 | |
| 2010-04-29 00:00:00 | 171.7700000 | 175.4000000 | 171.2700000 | 174.5000000 | 71814184 | |
| 2010-04-30 00:00:00 | 175.1000000 | 175.1700000 | 169.9300000 | 170.0000000 | 55733699 | |
| 2010-05-04 00:00:00 | 171.4400000 | 172.2000000 | 163.9800000 | 164.2300000 | 59163748 | |
| 2010-05-05 00:00:00 | 164.0000000 | 166.5000000 | 161.7500000 | 164.2000000 | 68578527 | |
| 2010-05-06 00:00:00 | 162.9800000 | 167.2000000 | 162.7100000 | 163.7900000 | 64102854 | |
| 2010-05-07 00:00:00 | 160.1000000 | 162.2300000 | 153.5000000 | 155.0000000 | 85190663 | |
| 2010-05-11 00:00:00 | 159.9000000 | 161.9000000 | 157.6200000 | 160.0900000 | 59694316 | |
| 2010-05-12 00:00:00 | 159.4900000 | 166.7000000 | 158.7600000 | 166.0700000 | 70356252 | |
| 2010-05-13 00:00:00 | 166.9900000 | 168.4000000 | 160.8900000 | 162.9000000 | 64735522 | |
| 2010-05-14 00:00:00 | 161.2700000 | 162.8400000 | 158.6300000 | 159.8600000 | 50588094 | |
| 2010-05-17 00:00:00 | 156.8800000 | 162.6700000 | 156.3500000 | 161.3800000 | 66817017 | |
| 2010-05-18 00:00:00 | 162.1100000 | 164.1100000 | 160.0100000 | 163.2800000 | 56102053 | |
| 2010-05-19 00:00:00 | 159.8000000 | 160.5700000 | 156.0000000 | 157.8100000 | 64919897 | |
| 2010-05-20 00:00:00 | 157.7300000 | 160.0000000 | 150.1200000 | 151.0500000 | 79934916 | |
| 2010-05-21 00:00:00 | 151.0500000 | 153.0300000 | 146.7500000 | 150.0000000 | 95733911 | |
| 2010-05-24 00:00:00 | 151.9800000 | 152.9900000 | 147.3300000 | 151.0000000 | 58607267 | |
| 2010-05-25 00:00:00 | 145.7700000 | 147.5900000 | 142.0900000 | 143.0000000 | 70253198 | |
| 2010-05-26 00:00:00 | 145.7800000 | 159.2000000 | 144.6100000 | 158.4400000 | 118146806 | |
| 2010-05-27 00:00:00 | 157.9900000 | 159.7200000 | 153.7700000 | 158.4600000 | 97977981 | |
| 2010-05-28 00:00:00 | 159.1700000 | 159.7100000 | 154.7000000 | 157.8800000 | 72635953 | |
| 2010-05-31 00:00:00 | 157.5100000 | 160.4000000 | 156.6100000 | 159.8400000 | 32960892 | |
| 2010-06-01 00:00:00 | 158.1900000 | 160.3100000 | 154.3900000 | 159.2600000 | 66892664 | |
| 2010-06-02 00:00:00 | 157.2100000 | 164.7000000 | 156.6100000 | 163.8000000 | 87316760 | |
| 2010-06-03 00:00:00 | 166.4700000 | 168.1900000 | 164.6800000 | 164.9800000 | 74433310 | |
| 2010-06-04 00:00:00 | 166.1000000 | 167.9100000 | 161.1000000 | 163.0000000 | 82878818 | |
| 2010-06-07 00:00:00 | 158.1900000 | 161.4100000 | 157.5500000 | 160.5900000 | 60811369 | |
| 2010-06-08 00:00:00 | 161.5000000 | 163.4700000 | 157.0100000 | 157.3700000 | 72999094 | |
| 2010-06-09 00:00:00 | 159.0000000 | 160.6000000 | 157.5300000 | 158.2000000 | 53105224 | |
| 2010-06-10 00:00:00 | 159.1500000 | 159.1900000 | 155.7500000 | 157.7900000 | 64457880 | |
| 2010-06-11 00:00:00 | 158.7900000 | 158.8500000 | 154.9000000 | 156.4400000 | 41808418 | |
| 2010-06-15 00:00:00 | 157.1900000 | 159.7800000 | 156.2800000 | 159.7100000 | 44398281 | |
| 2010-06-16 00:00:00 | 161.0000000 | 161.2000000 | 157.3000000 | 158.8000000 | 47951057 | |
| 2010-06-17 00:00:00 | 158.4500000 | 160.7900000 | 156.3900000 | 156.6000000 | 58676660 | |
| 2010-06-18 00:00:00 | 157.1200000 | 159.4900000 | 156.1000000 | 159.4000000 | 49962438 | |
| 2010-06-21 00:00:00 | 161.7600000 | 163.7300000 | 161.3400000 | 162.8800000 | 48132216 | |
| 2010-06-22 00:00:00 | 161.2000000 | 162.1200000 | 158.7000000 | 159.4400000 | 42072405 | |
| 2010-06-23 00:00:00 | 158.0100000 | 159.5800000 | 157.0300000 | 158.1100000 | 33095432 | |
| 2010-06-24 00:00:00 | 159.0000000 | 159.3300000 | 154.2000000 | 154.7000000 | 45620364 | |
| 2010-06-25 00:00:00 | 154.4100000 | 156.4000000 | 151.7500000 | 152.0000000 | 44315718 | |
| 2010-06-28 00:00:00 | 153.0000000 | 155.8100000 | 152.2000000 | 154.0000000 | 34352316 | |
| 2010-06-29 00:00:00 | 152.1300000 | 152.1300000 | 149.0000000 | 149.8500000 | 41694402 | |
| 2010-06-30 00:00:00 | 149.9700000 | 151.2700000 | 147.0300000 | 149.1000000 | 43550045 | |
| 2010-07-01 00:00:00 | 146.9800000 | 147.7700000 | 143.0400000 | 143.2000000 | 50024329 | |
| 2010-07-02 00:00:00 | 144.8000000 | 148.2700000 | 144.0500000 | 148.2500000 | 41703480 | |
| 2010-07-05 00:00:00 | 147.9500000 | 149.8500000 | 146.8500000 | 148.0500000 | 22976578 | |
| 2010-07-06 00:00:00 | 149.4700000 | 152.7000000 | 148.9500000 | 152.3800000 | 35954278 | |
| 2010-07-07 00:00:00 | 150.6600000 | 153.6800000 | 148.3500000 | 153.4700000 | 43947848 | |
| 2010-07-08 00:00:00 | 154.7100000 | 155.1600000 | 151.7000000 | 151.9700000 | 42110722 | |
| 2010-07-09 00:00:00 | 153.0300000 | 154.5100000 | 150.8800000 | 154.2000000 | 32115196 | |
| 2010-07-12 00:00:00 | 153.6800000 | 157.6000000 | 152.7200000 | 156.1300000 | 41361096 | |
| 2010-07-13 00:00:00 | 155.8000000 | 160.4400000 | 155.1000000 | 159.0300000 | 55370167 | |
| 2010-07-14 00:00:00 | 160.2300000 | 160.8500000 | 157.0000000 | 158.1200000 | 38419687 | |
| 2010-07-15 00:00:00 | 157.8900000 | 161.0900000 | 156.5900000 | 157.1000000 | 50880075 | |
| 2010-07-16 00:00:00 | 157.5700000 | 159.1100000 | 155.1500000 | 155.1900000 | 40559607 | |
| 2010-07-19 00:00:00 | 155.0900000 | 158.2700000 | 154.0900000 | 156.6900000 | 33708371 | |
| 2010-07-20 00:00:00 | 157.6900000 | 158.7500000 | 154.2600000 | 155.4700000 | 35675136 | |
| 2010-07-21 00:00:00 | 156.8600000 | 159.7400000 | 156.4000000 | 158.2500000 | 47566305 | |
| 2010-07-22 00:00:00 | 157.2000000 | 162.4400000 | 157.0300000 | 162.3000000 | 49516607 | |
| 2010-07-23 00:00:00 | 162.5000000 | 162.9400000 | 160.0200000 | 160.9000000 | 37691958 | |
| 2010-07-26 00:00:00 | 162.4900000 | 162.8600000 | 161.0000000 | 162.1300000 | 28755306 | |
| 2010-07-27 00:00:00 | 162.1000000 | 165.2400000 | 161.4700000 | 164.3000000 | 52766610 | |
| 2010-07-28 00:00:00 | 164.8000000 | 165.4000000 | 161.6100000 | 161.7900000 | 38800634 | |
| 2010-07-29 00:00:00 | 162.3200000 | 167.0000000 | 161.7300000 | 165.5000000 | 47328215 | |
| 2010-07-30 00:00:00 | 164.5000000 | 165.0900000 | 160.1300000 | 162.8500000 | 48418713 | |
| 2010-08-02 00:00:00 | 163.9900000 | 169.5100000 | 163.9900000 | 168.9900000 | 53399936 | |
| 2010-08-03 00:00:00 | 169.4800000 | 169.5000000 | 165.0500000 | 165.9200000 | 45622801 | |
| 2010-08-04 00:00:00 | 165.6500000 | 169.3500000 | 163.6600000 | 167.0400000 | 60207530 | |
| 2010-08-05 00:00:00 | 167.5500000 | 169.2300000 | 165.5500000 | 166.9500000 | 53599329 | |
| 2010-08-06 00:00:00 | 167.6100000 | 169.0000000 | 165.2600000 | 166.8800000 | 43944735 | |
| 2010-08-09 00:00:00 | 167.7400000 | 170.6400000 | 167.7300000 | 169.6100000 | 51448076 | |
| 2010-08-10 00:00:00 | 168.7800000 | 169.2900000 | 165.6000000 | 166.5300000 | 49678565 | |
| 2010-08-11 00:00:00 | 165.1400000 | 165.5000000 | 162.0900000 | 162.3000000 | 42790737 | |
| 2010-08-12 00:00:00 | 161.8500000 | 163.4800000 | 160.1500000 | 162.4300000 | 42780897 | |
| 2010-08-13 00:00:00 | 163.4100000 | 163.8800000 | 160.2600000 | 161.2600000 | 35415215 | |
| 2010-08-16 00:00:00 | 161.1900000 | 163.1800000 | 158.9100000 | 163.1800000 | 38312614 | |
| 2010-08-17 00:00:00 | 163.3700000 | 164.7000000 | 162.7200000 | 164.2000000 | 35876721 | |
| 2010-08-18 00:00:00 | 163.9000000 | 164.0000000 | 162.2300000 | 162.4000000 | 27432359 | |
| 2010-08-19 00:00:00 | 163.5000000 | 165.1800000 | 160.0400000 | 160.1000000 | 43431594 | |
| 2010-08-20 00:00:00 | 160.1000000 | 161.1700000 | 157.8100000 | 158.7300000 | 42170720 | |
| 2010-08-23 00:00:00 | 159.2500000 | 159.9000000 | 157.1300000 | 159.1100000 | 32867393 | |
| 2010-08-24 00:00:00 | 157.8200000 | 158.3700000 | 155.4600000 | 156.6000000 | 34765491 | |
| 2010-08-25 00:00:00 | 156.6000000 | 158.3300000 | 154.7200000 | 155.6100000 | 36801051 | |
| 2010-08-26 00:00:00 | 157.4200000 | 158.8700000 | 156.8000000 | 158.7000000 | 40709007 | |
| 2010-08-27 00:00:00 | 157.9100000 | 159.1800000 | 156.5000000 | 158.5600000 | 36583836 | |
| 2010-08-30 00:00:00 | 159.9500000 | 160.4400000 | 158.6300000 | 159.0000000 | 31734434 | |
| 2010-08-31 00:00:00 | 157.5400000 | 159.2000000 | 155.9400000 | 159.1500000 | 37258355 | |
| 2010-09-01 00:00:00 | 159.6000000 | 162.7700000 | 158.0700000 | 161.7900000 | 48730998 | |
| 2010-09-02 00:00:00 | 161.7900000 | 163.5700000 | 161.5300000 | 162.8000000 | 42681209 | |
| 2010-09-03 00:00:00 | 162.9900000 | 164.6500000 | 161.1300000 | 163.0000000 | 49384015 | |
| 2010-09-06 00:00:00 | 164.1100000 | 164.9000000 | 162.8000000 | 162.9500000 | 29482822 | |
| 2010-09-07 00:00:00 | 162.4500000 | 162.4500000 | 160.7700000 | 161.5400000 | 27619419 | |
| 2010-09-08 00:00:00 | 160.8700000 | 164.2400000 | 160.7800000 | 164.1400000 | 42905640 | |
| 2010-09-09 00:00:00 | 163.7000000 | 167.3900000 | 163.2100000 | 165.5300000 | 54572142 | |
| 2010-09-10 00:00:00 | 165.3400000 | 166.3700000 | 163.8900000 | 164.4000000 | 33895923 | |
| 2010-09-13 00:00:00 | 166.2400000 | 166.9100000 | 164.8000000 | 165.0000000 | 39889463 | |
| 2010-09-14 00:00:00 | 164.5100000 | 164.7500000 | 162.4300000 | 163.0000000 | 47407661 | |
| 2010-09-15 00:00:00 | 162.9500000 | 164.1300000 | 161.6200000 | 163.8700000 | 43898286 | |
| 2010-09-16 00:00:00 | 163.0700000 | 163.7900000 | 162.5100000 | 163.1700000 | 29468668 | |
| 2010-09-17 00:00:00 | 164.6000000 | 165.3000000 | 162.0100000 | 162.1800000 | 37763011 | |
| 2010-09-20 00:00:00 | 162.4700000 | 163.4400000 | 161.9100000 | 163.1500000 | 27180422 | |
| 2010-09-21 00:00:00 | 163.3700000 | 164.9400000 | 162.4300000 | 163.1400000 | 34188179 | |
| 2010-09-22 00:00:00 | 162.9500000 | 163.4300000 | 160.7900000 | 160.8000000 | 41656544 | |
| 2010-09-23 00:00:00 | 161.0900000 | 161.6500000 | 158.5700000 | 159.2200000 | 43737115 | |
| 2010-09-24 00:00:00 | 158.7700000 | 158.7900000 | 157.3700000 | 157.9700000 | 48539248 | |
| 2010-09-27 00:00:00 | 159.4700000 | 159.8100000 | 157.1000000 | 157.5000000 | 44995047 | |
| 2010-09-28 00:00:00 | 157.0700000 | 157.7000000 | 155.7100000 | 156.8000000 | 41608656 | |
| 2010-09-29 00:00:00 | 157.5000000 | 159.0900000 | 157.1300000 | 157.8500000 | 42492680 | |
| 2010-09-30 00:00:00 | 157.8500000 | 160.2900000 | 157.8100000 | 160.0000000 | 54723017 | |
| 2010-10-01 00:00:00 | 160.0000000 | 162.0100000 | 159.4700000 | 160.5400000 | 60923751 | |
| 2010-10-04 00:00:00 | 161.4000000 | 163.1400000 | 160.5000000 | 161.9900000 | 61902787 | |
| 2010-10-05 00:00:00 | 162.0000000 | 162.5300000 | 160.3100000 | 162.4400000 | 61546943 | |
| 2010-10-06 00:00:00 | 163.5000000 | 164.4000000 | 162.0000000 | 163.0000000 | 67921495 | |
| 2010-10-07 00:00:00 | 163.2700000 | 164.0000000 | 162.1500000 | 162.4900000 | 43529081 | |
| 2010-10-08 00:00:00 | 162.2800000 | 163.3500000 | 161.3600000 | 163.3500000 | 43243330 | |
| 2010-10-11 00:00:00 | 164.0100000 | 165.1500000 | 163.6500000 | 165.0000000 | 35204894 | |
| 2010-10-12 00:00:00 | 163.4000000 | 163.8400000 | 162.5600000 | 163.0000000 | 44302117 | |
| 2010-10-13 00:00:00 | 163.8600000 | 165.0300000 | 162.8400000 | 164.7400000 | 57311591 | |
| 2010-10-14 00:00:00 | 165.5300000 | 165.7500000 | 161.6600000 | 162.3000000 | 56195281 | |
| 2010-10-15 00:00:00 | 162.3500000 | 163.1200000 | 160.6300000 | 161.0000000 | 44072759 | |
| 2010-10-18 00:00:00 | 160.2400000 | 163.6000000 | 159.7200000 | 163.4000000 | 51360780 | |
| 2010-10-19 00:00:00 | 163.3900000 | 164.6700000 | 161.5200000 | 162.2700000 | 57126626 | |
| 2010-10-20 00:00:00 | 161.4700000 | 162.8700000 | 160.5300000 | 161.9000000 | 39951196 | |
| 2010-10-21 00:00:00 | 162.1100000 | 165.9800000 | 161.0600000 | 165.8000000 | 76097438 | |
| 2010-10-22 00:00:00 | 165.3000000 | 169.7000000 | 164.5600000 | 168.4900000 | 80826770 | |
| 2010-10-25 00:00:00 | 170.0100000 | 171.4000000 | 169.2100000 | 169.6200000 | 76302827 | |
| 2010-10-26 00:00:00 | 169.5500000 | 169.9700000 | 167.3500000 | 168.4500000 | 50388722 | |
| 2010-10-27 00:00:00 | 168.1500000 | 168.5000000 | 167.0000000 | 167.0200000 | 42794681 | |
| 2010-10-28 00:00:00 | 167.7100000 | 169.5000000 | 166.5000000 | 167.1700000 | 46129940 | |
| 2010-10-29 00:00:00 | 166.8200000 | 170.4700000 | 166.5600000 | 168.8900000 | 50896413 | |
| 2010-11-01 00:00:00 | 169.9900000 | 171.4000000 | 169.4000000 | 169.8900000 | 46087533 | |
| 2010-11-02 00:00:00 | 169.9300000 | 170.5000000 | 168.9500000 | 170.1600000 | 28573798 | |
| 2010-11-03 00:00:00 | 170.2600000 | 171.0000000 | 169.5600000 | 170.1900000 | 33887892 | |
| 2010-11-08 00:00:00 | 174.3800000 | 175.3500000 | 173.6000000 | 174.2000000 | 62888228 | |
| 2010-11-09 00:00:00 | 174.0200000 | 177.4400000 | 174.0200000 | 176.1000000 | 70927999 | |
| 2010-11-10 00:00:00 | 175.0400000 | 175.5100000 | 173.1000000 | 174.4700000 | 54807302 | |
| 2010-11-11 00:00:00 | 175.3900000 | 175.7400000 | 172.3600000 | 172.6000000 | 42875766 | |
| 2010-11-12 00:00:00 | 170.9900000 | 172.8000000 | 169.9000000 | 171.8800000 | 46123354 | |
| 2010-11-13 00:00:00 | 171.1800000 | 171.9100000 | 170.6200000 | 171.6900000 | 13316997 | |
| 2010-11-15 00:00:00 | 172.0000000 | 173.2000000 | 170.5700000 | 171.7900000 | 35088226 | |
| 2010-11-16 00:00:00 | 170.8200000 | 170.8500000 | 168.4800000 | 169.5700000 | 37314860 | |
| 2010-11-17 00:00:00 | 168.4500000 | 170.1900000 | 167.6600000 | 168.8100000 | 40258848 | |
| 2010-11-18 00:00:00 | 169.5700000 | 170.7000000 | 169.2000000 | 170.7000000 | 33926359 | |
| 2010-11-19 00:00:00 | 170.6900000 | 172.3000000 | 169.2300000 | 172.2000000 | 43812677 | |
| 2010-11-22 00:00:00 | 172.9800000 | 174.0900000 | 169.5200000 | 169.7100000 | 56322495 | |
| 2010-11-23 00:00:00 | 168.9700000 | 169.5000000 | 166.9000000 | 167.7000000 | 47873576 | |
| 2010-11-24 00:00:00 | 168.2000000 | 170.5000000 | 165.6000000 | 170.3200000 | 65358337 | |
| 2010-11-25 00:00:00 | 170.5000000 | 173.7800000 | 169.6000000 | 172.6000000 | 62109192 | |
| 2010-11-26 00:00:00 | 171.8300000 | 175.1000000 | 171.7100000 | 174.4900000 | 76524288 | |
| 2010-11-29 00:00:00 | 175.5000000 | 176.3700000 | 172.2000000 | 173.0300000 | 55407889 | |
| 2010-11-30 00:00:00 | 173.6600000 | 175.0000000 | 172.2700000 | 174.2000000 | 46094132 | |
| 2010-12-01 00:00:00 | 174.7000000 | 183.0000000 | 174.5500000 | 182.4900000 | 148081682 | |
| 2010-12-02 00:00:00 | 184.0500000 | 189.7400000 | 182.7200000 | 189.2000000 | 170181764 | |
| 2010-12-03 00:00:00 | 189.2000000 | 193.3000000 | 187.8500000 | 190.7000000 | 159431094 | |
| 2010-12-06 00:00:00 | 191.1100000 | 194.5500000 | 191.1100000 | 194.3000000 | 94455773 | |
| 2010-12-07 00:00:00 | 194.9900000 | 196.3000000 | 191.7500000 | 192.9500000 | 102870484 | |
| 2010-12-08 00:00:00 | 191.3500000 | 193.6000000 | 189.7100000 | 190.9000000 | 72268870 | |
| 2010-12-09 00:00:00 | 192.8500000 | 193.4900000 | 191.1000000 | 192.8300000 | 55623604 | |
| 2010-12-10 00:00:00 | 192.8300000 | 194.1500000 | 191.3100000 | 192.8700000 | 49300524 | |
| 2010-12-13 00:00:00 | 194.1000000 | 196.5000000 | 193.8000000 | 195.8000000 | 63397521 | |
| 2010-12-14 00:00:00 | 195.0400000 | 197.7500000 | 194.0900000 | 197.2000000 | 62753629 | |
| 2010-12-15 00:00:00 | 196.5600000 | 198.1500000 | 193.5000000 | 195.5600000 | 74594996 | |
| 2010-12-16 00:00:00 | 194.6600000 | 195.2600000 | 192.6000000 | 193.4300000 | 51025469 | |
| 2010-12-17 00:00:00 | 194.0000000 | 196.5000000 | 193.4300000 | 194.1100000 | 61446994 | |
| 2010-12-20 00:00:00 | 193.8400000 | 194.9000000 | 192.8500000 | 194.0300000 | 32299486 | |
| 2010-12-21 00:00:00 | 195.2500000 | 196.1100000 | 194.4900000 | 195.5200000 | 29012272 | |
| 2010-12-22 00:00:00 | 196.2100000 | 197.8400000 | 195.9000000 | 197.0000000 | 42184311 | |
| 2010-12-23 00:00:00 | 197.1100000 | 197.1700000 | 195.0700000 | 196.0100000 | 32028477 | |
| 2010-12-24 00:00:00 | 196.3900000 | 196.5500000 | 194.5100000 | 195.3200000 | 16880249 | |
| 2010-12-27 00:00:00 | 195.0800000 | 195.8000000 | 194.0900000 | 194.9000000 | 17073821 | |
| 2010-12-28 00:00:00 | 195.1900000 | 195.3200000 | 194.1100000 | 194.4100000 | 17412509 | |
| 2010-12-29 00:00:00 | 194.7100000 | 195.2000000 | 191.5200000 | 192.5000000 | 24168621 | |
| 2010-12-30 00:00:00 | 192.5200000 | 193.9800000 | 191.7000000 | 193.5000000 | 20577619 | |
| 2011-01-11 00:00:00 | 193.9200000 | 194.4000000 | 191.9800000 | 194.1500000 | 32734445 | |
| 2011-01-12 00:00:00 | 194.9800000 | 200.9500000 | 194.3200000 | 200.6400000 | 69727226 | |
| 2011-01-13 00:00:00 | 200.6500000 | 202.8500000 | 196.5100000 | 197.4000000 | 74213300 | |
| 2011-01-14 00:00:00 | 196.8900000 | 198.8400000 | 194.1200000 | 195.9200000 | 67338242 | |
| 2011-01-17 00:00:00 | 195.9900000 | 199.9500000 | 195.3500000 | 198.7000000 | 52545140 | |
| 2011-01-18 00:00:00 | 199.0000000 | 201.3500000 | 196.5000000 | 198.8000000 | 78888491 | |
| 2011-01-19 00:00:00 | 199.6400000 | 200.5500000 | 197.5500000 | 198.1200000 | 57791074 | |
| 2011-01-20 00:00:00 | 196.5300000 | 196.6900000 | 193.2400000 | 194.2000000 | 65724818 | |
| 2011-01-21 00:00:00 | 194.6800000 | 195.1800000 | 191.8100000 | 192.7100000 | 74665628 | |
| 2011-01-24 00:00:00 | 193.5700000 | 193.6000000 | 187.2600000 | 189.0500000 | 70597589 | |
| 2011-01-25 00:00:00 | 190.4200000 | 192.4400000 | 188.8800000 | 190.0000000 | 57640202 | |
| 2011-01-26 00:00:00 | 190.8000000 | 197.5000000 | 190.7700000 | 197.1400000 | 89885588 | |
| 2011-01-27 00:00:00 | 197.8800000 | 202.0000000 | 195.7300000 | 201.3000000 | 126860884 | |
| 2011-01-28 00:00:00 | 200.5300000 | 202.2400000 | 199.0300000 | 199.7000000 | 77685896 | |
| 2011-01-31 00:00:00 | 198.4800000 | 198.7000000 | 195.8300000 | 196.9800000 | 50887125 | |
| 2011-02-01 00:00:00 | 198.4300000 | 205.0000000 | 197.8000000 | 204.9100000 | 87925574 | |
| 2011-02-02 00:00:00 | 205.5000000 | 211.2400000 | 205.4000000 | 209.5100000 | 140814431 | |
| 2011-02-03 00:00:00 | 210.4200000 | 212.9000000 | 206.3000000 | 207.0300000 | 90014503 | |
| 2011-02-04 00:00:00 | 208.3000000 | 213.7500000 | 207.7000000 | 213.3000000 | 112591143 | |
| 2011-02-07 00:00:00 | 213.9000000 | 215.2000000 | 210.7500000 | 213.6000000 | 67542008 | |
| 2011-02-08 00:00:00 | 213.2000000 | 216.6500000 | 210.2800000 | 210.4000000 | 116194137 | |
| 2011-02-09 00:00:00 | 211.5400000 | 215.4500000 | 209.6900000 | 215.1500000 | 86628289 | |
| 2011-02-10 00:00:00 | 214.0300000 | 214.8700000 | 208.0100000 | 208.2200000 | 87342082 | |
| 2011-02-11 00:00:00 | 208.3100000 | 210.3000000 | 205.2200000 | 208.5000000 | 80493458 | |
| 2011-02-14 00:00:00 | 210.0100000 | 211.4800000 | 203.5000000 | 203.5100000 | 71882630 | |
| 2011-02-15 00:00:00 | 203.7100000 | 205.2000000 | 199.3300000 | 199.5000000 | 84116617 | |
| 2011-02-16 00:00:00 | 200.0200000 | 200.9000000 | 196.0700000 | 199.4000000 | 104428611 | |
| 2011-02-17 00:00:00 | 200.5200000 | 201.1300000 | 195.2200000 | 195.4500000 | 68943114 | |
| 2011-02-18 00:00:00 | 196.2800000 | 197.2700000 | 194.1200000 | 195.5000000 | 67867279 | |
| 2011-02-21 00:00:00 | 196.2900000 | 199.3600000 | 194.8500000 | 198.9200000 | 54732567 | |
| 2011-02-22 00:00:00 | 197.5000000 | 198.4500000 | 195.5200000 | 197.8000000 | 56384196 | |
| 2011-02-24 00:00:00 | 199.8000000 | 209.3000000 | 199.2700000 | 208.0500000 | 147395444 | |
| 2011-02-25 00:00:00 | 208.9000000 | 211.2500000 | 205.1100000 | 209.3000000 | 92056064 | |
| 2011-02-28 00:00:00 | 210.2900000 | 212.7500000 | 207.2500000 | 210.7100000 | 67884559 | |
| 2011-03-01 00:00:00 | 212.3700000 | 214.9000000 | 208.2500000 | 209.4800000 | 99433930 | |
| 2011-03-02 00:00:00 | 208.3000000 | 212.1500000 | 207.8800000 | 212.0000000 | 65704160 | |
| 2011-03-03 00:00:00 | 212.6200000 | 215.3000000 | 212.6000000 | 213.5400000 | 84652840 | |
| 2011-03-04 00:00:00 | 214.2400000 | 214.8800000 | 212.1200000 | 212.9000000 | 49119910 | |
| 2011-03-05 00:00:00 | 213.0800000 | 214.3900000 | 212.8000000 | 214.1200000 | 17906080 | |
| 2011-03-09 00:00:00 | 214.3900000 | 216.1200000 | 212.0600000 | 214.7700000 | 56843450 | |
| 2011-03-10 00:00:00 | 213.5500000 | 214.4400000 | 207.6700000 | 207.9500000 | 66812850 | |
| 2011-03-11 00:00:00 | 205.9000000 | 209.8800000 | 204.0000000 | 209.1000000 | 77281830 | |
| 2011-03-14 00:00:00 | 208.0900000 | 217.2800000 | 207.9100000 | 216.2500000 | 134332220 | |
| 2011-03-15 00:00:00 | 212.9900000 | 217.6500000 | 210.2800000 | 217.5000000 | 159041750 | |
| 2011-03-16 00:00:00 | 219.3400000 | 224.1500000 | 218.5200000 | 221.8100000 | 165679720 | |
| 2011-03-17 00:00:00 | 221.6500000 | 225.8400000 | 221.4500000 | 224.9100000 | 109912800 | |
| 2011-03-18 00:00:00 | 226.5300000 | 226.8900000 | 221.6500000 | 224.1000000 | 76465280 | |
| 2011-03-21 00:00:00 | 225.0200000 | 226.1500000 | 221.7500000 | 222.3600000 | 54644880 | |
| 2011-03-22 00:00:00 | 222.6700000 | 223.3500000 | 219.5300000 | 220.3200000 | 53503650 | |
| 2011-03-23 00:00:00 | 219.6100000 | 223.7000000 | 219.2000000 | 223.5000000 | 61392750 | |
| 2011-03-24 00:00:00 | 223.8900000 | 225.1000000 | 221.3500000 | 224.3000000 | 84739210 | |
| 2011-03-25 00:00:00 | 224.8700000 | 225.1900000 | 222.3600000 | 222.8100000 | 54964450 | |
| 2011-03-28 00:00:00 | 223.0100000 | 225.7200000 | 222.8900000 | 225.5000000 | 54259690 | |
| 2011-03-29 00:00:00 | 225.9000000 | 226.1700000 | 222.5100000 | 224.0100000 | 59590940 | |
| 2011-03-30 00:00:00 | 225.5100000 | 229.5000000 | 225.3700000 | 229.3200000 | 79777480 | |
| 2011-03-31 00:00:00 | 229.3800000 | 230.4400000 | 228.3000000 | 229.0900000 | 70108740 | |
| 2011-04-01 00:00:00 | 229.1000000 | 235.4000000 | 228.0600000 | 235.1000000 | 77619810 | |
| 2011-04-04 00:00:00 | 235.9800000 | 240.7500000 | 235.1700000 | 237.7000000 | 101744410 | |
| 2011-04-05 00:00:00 | 238.4600000 | 239.3000000 | 235.5500000 | 238.7200000 | 71036250 | |
| 2011-04-06 00:00:00 | 239.0900000 | 241.9500000 | 237.0100000 | 239.4000000 | 70836160 | |
| 2011-04-07 00:00:00 | 238.3000000 | 240.2300000 | 236.5400000 | 238.0000000 | 63420600 | |
| 2011-04-08 00:00:00 | 239.6700000 | 243.7000000 | 239.1200000 | 243.2000000 | 75461620 | |
| 2011-04-11 00:00:00 | 243.5100000 | 247.4700000 | 241.7700000 | 244.0000000 | 93008010 | |
| 2011-04-12 00:00:00 | 240.7000000 | 241.4900000 | 234.4600000 | 235.5700000 | 101913150 | |
| 2011-04-13 00:00:00 | 236.1700000 | 237.2900000 | 232.7700000 | 235.0700000 | 87416010 | |
| 2011-04-14 00:00:00 | 234.6400000 | 234.6700000 | 226.9000000 | 228.8700000 | 80224520 | |
| 2011-04-15 00:00:00 | 228.6300000 | 231.7800000 | 227.1400000 | 227.6000000 | 80757900 | |
| 2011-04-18 00:00:00 | 227.7000000 | 228.9000000 | 217.0000000 | 218.9100000 | 90891410 | |
| 2011-04-19 00:00:00 | 221.2200000 | 225.8000000 | 220.7000000 | 225.6900000 | 73437740 | |
| 2011-04-20 00:00:00 | 227.4000000 | 231.2900000 | 227.0500000 | 230.5100000 | 73440720 | |
| 2011-04-21 00:00:00 | 233.1100000 | 235.0000000 | 231.5900000 | 235.0000000 | 76105300 | |
| 2011-04-22 00:00:00 | 235.3500000 | 237.2700000 | 235.0000000 | 236.8900000 | 27708770 | |
| 2011-04-25 00:00:00 | 238.0300000 | 239.7700000 | 233.5500000 | 233.9000000 | 60932270 | |
| 2011-04-26 00:00:00 | 232.7300000 | 235.2800000 | 228.7000000 | 232.1400000 | 69203150 | |
| 2011-04-27 00:00:00 | 234.2500000 | 234.8500000 | 229.1000000 | 231.9000000 | 63618580 | |
| 2011-04-28 00:00:00 | 235.0100000 | 235.6000000 | 229.6300000 | 231.9000000 | 63313250 | |
| 2011-04-29 00:00:00 | 230.7400000 | 232.6900000 | 228.1500000 | 231.7800000 | 37402850 | |
| 2011-05-03 00:00:00 | 231.0200000 | 232.0000000 | 220.8900000 | 221.6400000 | 64528250 | |
| 2011-05-04 00:00:00 | 222.1000000 | 223.0000000 | 211.1200000 | 212.4400000 | 113979210 | |
| 2011-05-05 00:00:00 | 213.6100000 | 215.4500000 | 205.1200000 | 208.8000000 | 109274770 | |
| 2011-05-06 00:00:00 | 206.3200000 | 213.0500000 | 204.7000000 | 211.6800000 | 110261810 | |
| 2011-05-10 00:00:00 | 210.6800000 | 215.6700000 | 210.1300000 | 214.0000000 | 72594000 | |
| 2011-05-11 00:00:00 | 215.2700000 | 217.1900000 | 209.0200000 | 210.0000000 | 69701490 | |
| 2011-05-12 00:00:00 | 208.2100000 | 208.4800000 | 201.2500000 | 203.1200000 | 87211980 | |
| 2011-05-13 00:00:00 | 204.0100000 | 204.8700000 | 200.6200000 | 201.0800000 | 67509790 | |
| 2011-05-16 00:00:00 | 199.2800000 | 202.0000000 | 196.3800000 | 198.4900000 | 80073440 | |
| 2011-05-17 00:00:00 | 198.6100000 | 200.4900000 | 196.0000000 | 198.5000000 | 61193010 | |
| 2011-05-18 00:00:00 | 200.9000000 | 203.0000000 | 199.0000000 | 202.8500000 | 59667360 | |
| 2011-05-19 00:00:00 | 203.3000000 | 206.1600000 | 200.5700000 | 201.3600000 | 80181340 | |
| 2011-05-20 00:00:00 | 202.0000000 | 203.8000000 | 195.6000000 | 196.9000000 | 74753650 | |
| 2011-05-23 00:00:00 | 194.9900000 | 195.3700000 | 190.0500000 | 190.3000000 | 72338120 | |
| 2011-05-24 00:00:00 | 191.3400000 | 195.9500000 | 191.3000000 | 195.5000000 | 64612870 | |
| 2011-05-25 00:00:00 | 193.4400000 | 196.9900000 | 192.5000000 | 196.7700000 | 69555810 | |
| 2011-05-26 00:00:00 | 198.1700000 | 199.2400000 | 194.2000000 | 195.0000000 | 77171420 | |
| 2011-05-27 00:00:00 | 196.6900000 | 202.5000000 | 195.7700000 | 201.8200000 | 83415690 | |
| 2011-05-30 00:00:00 | 201.8000000 | 204.4000000 | 201.4700000 | 203.8900000 | 32136910 | |
| 2011-05-31 00:00:00 | 205.2200000 | 207.7500000 | 203.9500000 | 204.0200000 | 65101970 | |
| 2011-06-01 00:00:00 | 205.4200000 | 206.6000000 | 203.1300000 | 203.4800000 | 62583320 | |
| 2011-06-02 00:00:00 | 200.6700000 | 202.3000000 | 198.5600000 | 201.6800000 | 74500160 | |
| 2011-06-03 00:00:00 | 201.4000000 | 203.0000000 | 195.1100000 | 196.5500000 | 82865600 | |
| 2011-06-06 00:00:00 | 196.5000000 | 197.4100000 | 194.0700000 | 195.9700000 | 53736200 | |
| 2011-06-07 00:00:00 | 195.5700000 | 204.9000000 | 195.1500000 | 204.6700000 | 91268730 | |
| 2011-06-08 00:00:00 | 204.0000000 | 208.7500000 | 202.1000000 | 207.1100000 | 86341060 | |
| 2011-06-09 00:00:00 | 207.6600000 | 212.4900000 | 206.1800000 | 211.9200000 | 90296030 | |
| 2011-06-10 00:00:00 | 211.0000000 | 211.3800000 | 207.3000000 | 209.2100000 | 73626670 | |
| 2011-06-14 00:00:00 | 210.6000000 | 211.2500000 | 207.3700000 | 208.2400000 | 48615700 | |
| 2011-06-15 00:00:00 | 208.3700000 | 210.4900000 | 205.6000000 | 206.0000000 | 67304760 | |
| 2011-06-16 00:00:00 | 203.5700000 | 205.4900000 | 201.6500000 | 204.6000000 | 70556820 | |
| 2011-06-17 00:00:00 | 203.4900000 | 203.9500000 | 198.1800000 | 200.8000000 | 82459700 | |
| 2011-06-20 00:00:00 | 199.2900000 | 200.7700000 | 197.8000000 | 199.0000000 | 47818710 | |
| 2011-06-21 00:00:00 | 200.6700000 | 202.1900000 | 199.7800000 | 200.9500000 | 41605190 | |
| 2011-06-22 00:00:00 | 201.5500000 | 202.8700000 | 198.5000000 | 202.5400000 | 56933770 | |
| 2011-06-23 00:00:00 | 200.7600000 | 201.6700000 | 195.9000000 | 195.9500000 | 76354160 | |
| 2011-06-24 00:00:00 | 200.0000000 | 201.3700000 | 198.4400000 | 199.2200000 | 74379840 | |
| 2011-06-27 00:00:00 | 198.5100000 | 199.8400000 | 195.6000000 | 196.2900000 | 61111400 | |
| 2011-06-28 00:00:00 | 197.4500000 | 199.0500000 | 195.8000000 | 199.0500000 | 63838180 | |
| 2011-06-29 00:00:00 | 199.7700000 | 202.3900000 | 199.2500000 | 201.5100000 | 64539330 | |
| 2011-06-30 00:00:00 | 202.2200000 | 204.5700000 | 201.6000000 | 203.8700000 | 52947800 | |
| 2011-07-01 00:00:00 | 203.5600000 | 206.3100000 | 202.0800000 | 205.0000000 | 57651460 | |
| 2011-07-04 00:00:00 | 205.9000000 | 205.9400000 | 204.0000000 | 205.2400000 | 29394920 | |
| 2011-07-05 00:00:00 | 204.4400000 | 205.0200000 | 202.3500000 | 203.6000000 | 43552960 | |
| 2011-07-06 00:00:00 | 204.1000000 | 204.4300000 | 201.2100000 | 201.5600000 | 42489750 | |
| 2011-07-07 00:00:00 | 203.3000000 | 208.1600000 | 203.3000000 | 207.7000000 | 67508760 | |
| 2011-07-08 00:00:00 | 207.1100000 | 208.7800000 | 203.7000000 | 205.4400000 | 65007130 | |
| 2011-07-11 00:00:00 | 204.3000000 | 204.7500000 | 201.5100000 | 201.9400000 | 38177210 | |
| 2011-07-12 00:00:00 | 200.6100000 | 202.2000000 | 198.0800000 | 201.5900000 | 57917900 | |
| 2011-07-13 00:00:00 | 202.0600000 | 203.9800000 | 199.7400000 | 202.9500000 | 54208480 | |
| 2011-07-14 00:00:00 | 201.7700000 | 203.0000000 | 200.0000000 | 201.0000000 | 52537400 | |
| 2011-07-15 00:00:00 | 200.1900000 | 202.2000000 | 198.8800000 | 201.6000000 | 53930090 | |
| 2011-07-18 00:00:00 | 201.3600000 | 202.3000000 | 197.7900000 | 197.9500000 | 41802170 | |
| 2011-07-19 00:00:00 | 198.9700000 | 200.3000000 | 198.5400000 | 199.9000000 | 34411850 | |
| 2011-07-20 00:00:00 | 201.1800000 | 202.1900000 | 200.2000000 | 200.3000000 | 38675090 | |
| 2011-07-21 00:00:00 | 200.8200000 | 203.7700000 | 198.3000000 | 203.7000000 | 66030160 | |
| 2011-07-22 00:00:00 | 204.3300000 | 204.9000000 | 202.0700000 | 202.7000000 | 48161410 | |
| 2011-07-25 00:00:00 | 200.8900000 | 201.7500000 | 199.2500000 | 201.2100000 | 42976600 | |
| 2011-07-26 00:00:00 | 201.2100000 | 202.7900000 | 200.3600000 | 201.4000000 | 40441560 | |
| 2011-07-27 00:00:00 | 201.6000000 | 203.0400000 | 199.7700000 | 199.8800000 | 49690220 | |
| 2011-07-28 00:00:00 | 199.6100000 | 202.3500000 | 199.1400000 | 202.1000000 | 41875560 | |
| 2011-07-29 00:00:00 | 200.5100000 | 201.5400000 | 198.4000000 | 199.4400000 | 44882660 | |
| 2011-08-01 00:00:00 | 202.5100000 | 204.6700000 | 201.5700000 | 202.0900000 | 55482910 | |
| 2011-08-02 00:00:00 | 201.6000000 | 201.8000000 | 199.5300000 | 200.5100000 | 43999890 | |
| 2011-08-03 00:00:00 | 198.8000000 | 198.9000000 | 192.4700000 | 193.0000000 | 75547030 | |
| 2011-08-04 00:00:00 | 194.5500000 | 194.9900000 | 186.8600000 | 187.0000000 | 89305020 | |
| 2011-08-05 00:00:00 | 180.1100000 | 184.9500000 | 176.6800000 | 181.8000000 | 146960560 | |
| 2011-08-08 00:00:00 | 175.3100000 | 179.4500000 | 169.5000000 | 169.9000000 | 108643310 | |
| 2011-08-09 00:00:00 | 162.8800000 | 169.9000000 | 154.0500000 | 166.7000000 | 185821920 | |
| 2011-08-10 00:00:00 | 170.5000000 | 170.8400000 | 156.8400000 | 157.7000000 | 126407710 | |
| 2011-08-11 00:00:00 | 161.5400000 | 165.5800000 | 153.1100000 | 164.9900000 | 163266030 | |
| 2011-08-12 00:00:00 | 166.3900000 | 170.6500000 | 162.2100000 | 169.5000000 | 120148770 | |
| 2011-08-15 00:00:00 | 171.6000000 | 174.8000000 | 170.8500000 | 174.4100000 | 64257400 | |
| 2011-08-16 00:00:00 | 172.4700000 | 172.4900000 | 168.7300000 | 171.1000000 | 73596450 | |
| 2011-08-17 00:00:00 | 171.6600000 | 176.4300000 | 169.4200000 | 175.5000000 | 65130520 | |
| 2011-08-18 00:00:00 | 172.9400000 | 173.7900000 | 166.1000000 | 169.6500000 | 75157020 | |
| 2011-08-19 00:00:00 | 166.2500000 | 170.5000000 | 161.5100000 | 169.5600000 | 107512170 | |
| 2011-08-22 00:00:00 | 166.9000000 | 169.9000000 | 165.3900000 | 168.9500000 | 74827020 | |
| 2011-08-23 00:00:00 | 170.3500000 | 171.2800000 | 167.3700000 | 169.1200000 | 67750770 | |
| 2011-08-24 00:00:00 | 170.6400000 | 174.2900000 | 169.0000000 | 173.5000000 | 72353580 | |
| 2011-08-25 00:00:00 | 173.7100000 | 175.4300000 | 170.1000000 | 170.7800000 | 65393810 | |
| 2011-08-26 00:00:00 | 171.8000000 | 173.0000000 | 168.8500000 | 172.8000000 | 67854880 | |
| 2011-08-29 00:00:00 | 174.8000000 | 178.0600000 | 174.3300000 | 177.7300000 | 46962280 | |
| 2011-08-30 00:00:00 | 178.2500000 | 179.1500000 | 175.9200000 | 177.1800000 | 59189960 | |
| 2011-08-31 00:00:00 | 178.2400000 | 179.4000000 | 176.2700000 | 178.0800000 | 63838170 | |
| 2011-09-01 00:00:00 | 177.8900000 | 178.7900000 | 174.1700000 | 177.3500000 | 65931270 | |
| 2011-09-02 00:00:00 | 175.1200000 | 176.3000000 | 170.6500000 | 171.0000000 | 61358900 | |
| 2011-09-05 00:00:00 | 169.2500000 | 170.6700000 | 167.0800000 | 169.6100000 | 52690870 | |
| 2011-09-06 00:00:00 | 167.9200000 | 171.5200000 | 167.4300000 | 167.9400000 | 61043810 | |
| 2011-09-07 00:00:00 | 171.0300000 | 174.4500000 | 170.7100000 | 174.0100000 | 59394390 | |
| 2011-09-08 00:00:00 | 174.3700000 | 175.9800000 | 172.5100000 | 175.0000000 | 53412290 | |
| 2011-09-09 00:00:00 | 174.1100000 | 174.2000000 | 168.2900000 | 168.7900000 | 65408740 | |
| 2011-09-12 00:00:00 | 166.1400000 | 166.8800000 | 162.3600000 | 165.5000000 | 69679240 | |
| 2011-09-13 00:00:00 | 167.0400000 | 167.9000000 | 162.0200000 | 164.1100000 | 75898900 | |
| 2011-09-14 00:00:00 | 163.0000000 | 167.7300000 | 162.1700000 | 165.8800000 | 61814400 | |
| 2011-09-15 00:00:00 | 168.1600000 | 170.0500000 | 165.8000000 | 166.0000000 | 94583460 | |
| 2011-09-16 00:00:00 | 167.7300000 | 167.9200000 | 163.3600000 | 164.5000000 | 53891620 | |
| 2011-09-19 00:00:00 | 163.4000000 | 165.7400000 | 162.5000000 | 163.4000000 | 49897500 | |
| 2011-09-20 00:00:00 | 163.2900000 | 166.8500000 | 163.2900000 | 166.2300000 | 51581660 | |
| 2011-09-21 00:00:00 | 165.8000000 | 167.2500000 | 164.2200000 | 164.4500000 | 42107380 | |
| 2011-09-22 00:00:00 | 161.5000000 | 161.6700000 | 152.3200000 | 152.6600000 | 104196030 | |
| 2011-09-23 00:00:00 | 151.1000000 | 153.3300000 | 145.5000000 | 151.2500000 | 144283790 | |
| 2011-09-26 00:00:00 | 148.7000000 | 156.6400000 | 146.3300000 | 154.5000000 | 97034010 | |
| 2011-09-27 00:00:00 | 157.9700000 | 158.9500000 | 156.0000000 | 157.0000000 | 57169050 | |
| 2011-09-28 00:00:00 | 155.4200000 | 156.2900000 | 153.8000000 | 155.0200000 | 63982310 | |
| 2011-09-29 00:00:00 | 153.5800000 | 160.2000000 | 152.5500000 | 158.8100000 | 64167040 | |
| 2011-09-30 00:00:00 | 158.1100000 | 158.7800000 | 151.8100000 | 155.9000000 | 83246500 | |
| 2011-10-03 00:00:00 | 152.4400000 | 154.8300000 | 150.1800000 | 153.5200000 | 61703100 | |
| 2011-10-04 00:00:00 | 151.9200000 | 155.1800000 | 142.3000000 | 144.5900000 | 94141260 | |
| 2011-10-05 00:00:00 | 148.1100000 | 148.4000000 | 139.4000000 | 142.7100000 | 82530220 | |
| 2011-10-06 00:00:00 | 144.8500000 | 151.4000000 | 144.6500000 | 150.2300000 | 86337190 | |
| 2011-10-07 00:00:00 | 152.2300000 | 153.1400000 | 149.4500000 | 151.0000000 | 75451470 | |
| 2011-10-10 00:00:00 | 151.9700000 | 154.9500000 | 149.1200000 | 154.2000000 | 57742480 | |
| 2011-10-11 00:00:00 | 154.8800000 | 155.2000000 | 150.8200000 | 153.0000000 | 67553640 | |
| 2011-10-12 00:00:00 | 152.5000000 | 161.7000000 | 152.2300000 | 161.2500000 | 88782510 | |
| 2011-10-13 00:00:00 | 160.5600000 | 164.5200000 | 156.8000000 | 158.0700000 | 95771050 | |
| 2011-10-14 00:00:00 | 159.5100000 | 163.8000000 | 158.2400000 | 162.8600000 | 78587590 | |
| 2011-10-17 00:00:00 | 164.3200000 | 168.3600000 | 158.9600000 | 160.3700000 | 100347870 | |
| 2011-10-18 00:00:00 | 158.3200000 | 163.7900000 | 157.0900000 | 161.9000000 | 80512700 | |
| 2011-10-19 00:00:00 | 163.0100000 | 164.7400000 | 160.0800000 | 163.1800000 | 77579760 | |
| 2011-10-20 00:00:00 | 160.8400000 | 164.5000000 | 159.8500000 | 162.6000000 | 58300150 | |
| 2011-10-21 00:00:00 | 163.3000000 | 166.2000000 | 161.2200000 | 166.0100000 | 49821360 | |
| 2011-10-24 00:00:00 | 167.0700000 | 170.4500000 | 166.0800000 | 170.0000000 | 61705500 | |
| 2011-10-25 00:00:00 | 169.7000000 | 171.0100000 | 166.2100000 | 168.3800000 | 69453930 | |
| 2011-10-26 00:00:00 | 167.7000000 | 179.5000000 | 167.3600000 | 177.1000000 | 130669010 | |
| 2011-10-27 00:00:00 | 181.0300000 | 187.3900000 | 181.0000000 | 185.8000000 | 128481900 | |
| 2011-10-28 00:00:00 | 187.2000000 | 190.2400000 | 182.6500000 | 185.0000000 | 96701430 | |
| 2011-10-31 00:00:00 | 183.1000000 | 184.1000000 | 178.8100000 | 179.2000000 | 60452330 | |
| 2011-11-01 00:00:00 | 176.9000000 | 178.3000000 | 170.3000000 | 174.8000000 | 105496800 | |
| 2011-11-02 00:00:00 | 175.9000000 | 183.8700000 | 175.4300000 | 182.5900000 | 130278830 | |
| 2011-11-03 00:00:00 | 180.3500000 | 185.4300000 | 175.4000000 | 183.2300000 | 127800790 | |
| 2011-11-07 00:00:00 | 184.0500000 | 188.0500000 | 179.3500000 | 183.4700000 | 80700750 | |
| 2011-11-08 00:00:00 | 183.6000000 | 185.7800000 | 182.5800000 | 183.2500000 | 68997000 | |
| 2011-11-09 00:00:00 | 184.8900000 | 185.5500000 | 178.3000000 | 180.9600000 | 100982510 | |
| 2011-11-10 00:00:00 | 178.4000000 | 184.9600000 | 177.0200000 | 183.1100000 | 83675980 | |
| 2011-11-11 00:00:00 | 184.5500000 | 184.6000000 | 179.7000000 | 183.5000000 | 57069150 | |
| 2011-11-14 00:00:00 | 184.9500000 | 186.4500000 | 182.3500000 | 182.7000000 | 56409350 | |
| 2011-11-15 00:00:00 | 182.7000000 | 186.5000000 | 180.8400000 | 185.9900000 | 92657800 | |
| 2011-11-16 00:00:00 | 184.4200000 | 189.7200000 | 182.9100000 | 187.7000000 | 91764830 | |
| 2011-11-17 00:00:00 | 187.2000000 | 188.8700000 | 181.7600000 | 184.0000000 | 96251200 | |
| 2011-11-18 00:00:00 | 181.0000000 | 182.3900000 | 179.9300000 | 180.0100000 | 57084100 | |
| 2011-11-21 00:00:00 | 177.9700000 | 178.1900000 | 168.9200000 | 169.7500000 | 80749970 | |
| 2011-11-22 00:00:00 | 170.0500000 | 173.7800000 | 167.8100000 | 169.0000000 | 72536120 | |
| 2011-11-23 00:00:00 | 167.0000000 | 171.9500000 | 165.8800000 | 167.7000000 | 85377260 | |
| 2011-11-24 00:00:00 | 167.3400000 | 169.6800000 | 165.6600000 | 166.0000000 | 40949750 | |
| 2011-11-25 00:00:00 | 165.3300000 | 166.6900000 | 161.8400000 | 166.2800000 | 62828020 | |
| 2011-11-28 00:00:00 | 168.0800000 | 172.0300000 | 167.8000000 | 171.9800000 | 61304450 | |
| 2011-11-29 00:00:00 | 172.9800000 | 173.9900000 | 170.2200000 | 170.8900000 | 54921520 | |
| 2011-11-30 00:00:00 | 170.3000000 | 175.8700000 | 168.4000000 | 174.9000000 | 85534780 | |
| 2011-12-01 00:00:00 | 176.1100000 | 184.4000000 | 175.0100000 | 181.4900000 | 136487040 | |
| 2011-12-02 00:00:00 | 183.0000000 | 186.6900000 | 180.0700000 | 183.5200000 | 114150040 | |
| 2011-12-05 00:00:00 | 183.8500000 | 185.4500000 | 182.0600000 | 184.6000000 | 44441980 | |
| 2011-12-06 00:00:00 | 183.0000000 | 184.4500000 | 174.4300000 | 175.5700000 | 106387430 | |
| 2011-12-07 00:00:00 | 176.4900000 | 177.0900000 | 172.4100000 | 174.7000000 | 101030530 | |
| 2011-12-08 00:00:00 | 175.9900000 | 179.9200000 | 175.5800000 | 177.2000000 | 87397230 | |
| 2011-12-09 00:00:00 | 173.9900000 | 173.9900000 | 170.0000000 | 170.4500000 | 90744780 | |
| 2011-12-12 00:00:00 | 172.5000000 | 173.5000000 | 163.8000000 | 164.4200000 | 80724270 | |
| 2011-12-13 00:00:00 | 163.9300000 | 168.1500000 | 160.1000000 | 166.8600000 | 92801500 | |
| 2011-12-14 00:00:00 | 165.6600000 | 170.4600000 | 164.1200000 | 164.9000000 | 81369690 | |
| 2011-12-15 00:00:00 | 162.5100000 | 172.1800000 | 161.8600000 | 170.9700000 | 100626080 | |
| 2011-12-16 00:00:00 | 172.0900000 | 173.4100000 | 169.0700000 | 169.5100000 | 63872090 | |
| 2011-12-19 00:00:00 | 168.3700000 | 168.3800000 | 165.5600000 | 166.3000000 | 53501640 | |
| 2011-12-20 00:00:00 | 165.8500000 | 172.9700000 | 163.5500000 | 172.5500000 | 74513120 | |
| 2011-12-21 00:00:00 | 173.4800000 | 173.9500000 | 169.0000000 | 169.7800000 | 73895200 | |
| 2011-12-22 00:00:00 | 169.8900000 | 171.8900000 | 168.3100000 | 170.8200000 | 46503050 | |
| 2011-12-23 00:00:00 | 171.5200000 | 172.5000000 | 169.2700000 | 169.7100000 | 34963200 | |
| 2011-12-26 00:00:00 | 170.5900000 | 171.6800000 | 169.5000000 | 171.5300000 | 19969730 | |
| 2011-12-27 00:00:00 | 171.4000000 | 171.6900000 | 168.8900000 | 170.7500000 | 21486710 | |
| 2011-12-28 00:00:00 | 170.1200000 | 171.4900000 | 169.1500000 | 169.4700000 | 23370920 | |
| 2011-12-29 00:00:00 | 168.7700000 | 170.7700000 | 165.3400000 | 170.6000000 | 37801180 | |
| 2011-12-30 00:00:00 | 170.9000000 | 172.1300000 | 169.0600000 | 171.3600000 | 24601610 | |
| 2012-01-03 00:00:00 | 172.5300000 | 177.6000000 | 172.2200000 | 177.5000000 | 24847160 | |
| 2012-01-04 00:00:00 | 177.5500000 | 178.1000000 | 175.0000000 | 176.9100000 | 25240160 | |
| 2012-01-05 00:00:00 | 177.0100000 | 179.3700000 | 175.4000000 | 177.2000000 | 36916460 | |
| 2012-01-06 00:00:00 | 177.0000000 | 178.7200000 | 176.1100000 | 176.2000000 | 21350190 | |
| 2012-01-09 00:00:00 | 175.9500000 | 177.5700000 | 174.3300000 | 177.2700000 | 25066970 | |
| 2012-01-10 00:00:00 | 177.9200000 | 179.9900000 | 177.5100000 | 179.6100000 | 43932230 | |
| 2012-01-11 00:00:00 | 178.8600000 | 179.4000000 | 176.3800000 | 178.1000000 | 46132590 | |
| 2012-01-12 00:00:00 | 178.4800000 | 180.8200000 | 177.0400000 | 177.7400000 | 55222270 | |
| 2012-01-13 00:00:00 | 178.3000000 | 179.6000000 | 177.2800000 | 178.8400000 | 41619000 | |
| 2012-01-16 00:00:00 | 177.4500000 | 178.8300000 | 175.8500000 | 178.5000000 | 30826390 | |
| 2012-01-17 00:00:00 | 179.6700000 | 182.2800000 | 179.1700000 | 181.8000000 | 52633950 | |
| 2012-01-18 00:00:00 | 181.3200000 | 183.2000000 | 180.0000000 | 182.9000000 | 45348620 | |
| 2012-01-19 00:00:00 | 183.8500000 | 186.2900000 | 182.8200000 | 185.5000000 | 64519060 | |
| 2012-01-20 00:00:00 | 186.0500000 | 186.6800000 | 183.0500000 | 183.4800000 | 47926660 | |
| 2012-01-23 00:00:00 | 183.4000000 | 184.8300000 | 180.7700000 | 184.3400000 | 47075910 | |
| 2012-01-24 00:00:00 | 183.7000000 | 184.5000000 | 181.9700000 | 183.2800000 | 37620360 | |
| 2012-01-25 00:00:00 | 184.4000000 | 186.2500000 | 184.2500000 | 185.7000000 | 37697120 | |
| 2012-01-26 00:00:00 | 186.9700000 | 187.4300000 | 184.1400000 | 185.2500000 | 54812550 | |
| 2012-01-27 00:00:00 | 184.5000000 | 185.8000000 | 182.3000000 | 182.5000000 | 40199360 | |
| 2012-01-30 00:00:00 | 181.6300000 | 183.5800000 | 181.0300000 | 181.7500000 | 37307980 | |
| 2012-01-31 00:00:00 | 183.0000000 | 184.4700000 | 181.9000000 | 183.8000000 | 39601460 | |
| 2012-02-01 00:00:00 | 183.0000000 | 186.7500000 | 182.6000000 | 185.5400000 | 44102020 | |
| 2012-02-02 00:00:00 | 186.3000000 | 187.4500000 | 185.5000000 | 187.3500000 | 50719260 | |
| 2012-02-03 00:00:00 | 187.0000000 | 189.9000000 | 186.0400000 | 189.7000000 | 47833720 | |
| 2012-02-06 00:00:00 | 189.9000000 | 191.1100000 | 188.5000000 | 189.8000000 | 39955930 | |
| 2012-02-07 00:00:00 | 190.1700000 | 191.0900000 | 187.8500000 | 188.2000000 | 39757800 | |
| 2012-02-08 00:00:00 | 189.3300000 | 190.9000000 | 188.3000000 | 188.7700000 | 42479550 | |
| 2012-02-09 00:00:00 | 189.2000000 | 190.2400000 | 187.2100000 | 188.7900000 | 46650250 | |
| 2012-02-10 00:00:00 | 187.9100000 | 189.3700000 | 186.8500000 | 188.1600000 | 40215910 | |
| 2012-02-13 00:00:00 | 189.2000000 | 192.2000000 | 189.0200000 | 192.0000000 | 42828420 | |
| 2012-02-14 00:00:00 | 191.6400000 | 193.3500000 | 190.5700000 | 191.5100000 | 44470850 | |
| 2012-02-15 00:00:00 | 192.9900000 | 193.6900000 | 191.2000000 | 191.7000000 | 40584070 | |
| 2012-02-16 00:00:00 | 190.1400000 | 190.3800000 | 188.0300000 | 190.0000000 | 45687090 | |
| 2012-02-17 00:00:00 | 191.9000000 | 192.2700000 | 189.1000000 | 189.7000000 | 32727910 | |
| 2012-02-20 00:00:00 | 191.0700000 | 191.6000000 | 190.5000000 | 191.0000000 | 20540730 | |
| 2012-02-21 00:00:00 | 190.9800000 | 191.1200000 | 188.3300000 | 188.8000000 | 30160340 | |
| 2012-02-22 00:00:00 | 189.3000000 | 190.7900000 | 186.7300000 | 187.0000000 | 36121140 | |
| 2012-02-24 00:00:00 | 188.6400000 | 194.4000000 | 187.6100000 | 193.8500000 | 60770690 | |
| 2012-02-27 00:00:00 | 193.0700000 | 196.0000000 | 192.7600000 | 193.1000000 | 51197300 | |
| 2012-02-28 00:00:00 | 194.3000000 | 194.5000000 | 190.7000000 | 191.3700000 | 42951510 | |
| 2012-02-29 00:00:00 | 192.4000000 | 194.4900000 | 192.1100000 | 194.0900000 | 42613830 | |
| 2012-03-01 00:00:00 | 192.6500000 | 194.2700000 | 191.7600000 | 194.0100000 | 31445480 | |
| 2012-03-02 00:00:00 | 194.7400000 | 195.8900000 | 193.2400000 | 195.8500000 | 39963460 | |
| 2012-03-05 00:00:00 | 195.8900000 | 199.8900000 | 195.8300000 | 199.8200000 | 46873560 | |
| 2012-03-06 00:00:00 | 198.6700000 | 198.9000000 | 192.1200000 | 193.0000000 | 56027960 | |
| 2012-03-07 00:00:00 | 192.2500000 | 194.9600000 | 191.0000000 | 194.0000000 | 40570180 | |
| 2012-03-11 00:00:00 | 196.5700000 | 197.8800000 | 196.1100000 | 197.5300000 | 14143440 | |
| 2012-03-12 00:00:00 | 196.7700000 | 199.1300000 | 195.6900000 | 197.3900000 | 39391380 | |
| 2012-03-13 00:00:00 | 198.3000000 | 198.8000000 | 196.8100000 | 197.2500000 | 34305460 | |
| 2012-03-14 00:00:00 | 199.5500000 | 199.8900000 | 198.0300000 | 198.5300000 | 43972420 | |
| 2012-03-15 00:00:00 | 197.9900000 | 200.8000000 | 196.7000000 | 199.2000000 | 61484610 | |
| 2012-03-16 00:00:00 | 199.3000000 | 199.3000000 | 196.7300000 | 197.0100000 | 26496520 | |
| 2012-03-19 00:00:00 | 197.8600000 | 198.5900000 | 190.6000000 | 190.7700000 | 58814290 | |
| 2012-03-20 00:00:00 | 191.4000000 | 192.2600000 | 185.3800000 | 186.0000000 | 61640200 | |
| 2012-03-21 00:00:00 | 186.5000000 | 188.1900000 | 183.4600000 | 185.2600000 | 62117530 | |
| 2012-03-22 00:00:00 | 185.0500000 | 186.6600000 | 180.9000000 | 181.4600000 | 58304660 | |
| 2012-03-23 00:00:00 | 182.0000000 | 183.2000000 | 179.4200000 | 182.2800000 | 43926470 | |
| 2012-03-26 00:00:00 | 183.2000000 | 185.9500000 | 181.4200000 | 184.7600000 | 43439150 | |
| 2012-03-27 00:00:00 | 185.7500000 | 186.1400000 | 182.5200000 | 182.7500000 | 38639520 | |
| 2012-03-28 00:00:00 | 182.0000000 | 182.6400000 | 179.5100000 | 180.0000000 | 46981190 | |
| 2012-03-29 00:00:00 | 179.7700000 | 180.8800000 | 176.3300000 | 177.0500000 | 51188760 | |
| 2012-03-30 00:00:00 | 179.3500000 | 182.1800000 | 179.2000000 | 181.3000000 | 62853050 | |
| 2012-04-02 00:00:00 | 182.2000000 | 184.0000000 | 180.3700000 | 181.8900000 | 42843540 | |
| 2012-04-03 00:00:00 | 183.0000000 | 185.8000000 | 182.6000000 | 185.2000000 | 45883310 | |
| 2012-04-04 00:00:00 | 183.2700000 | 184.5000000 | 180.5000000 | 181.2300000 | 48314190 | |
| 2012-04-05 00:00:00 | 181.7500000 | 182.4800000 | 178.3200000 | 182.1800000 | 50604210 | |
| 2012-04-06 00:00:00 | 182.5400000 | 182.9500000 | 177.8000000 | 178.0700000 | 30834140 | |
| 2012-04-09 00:00:00 | 178.0500000 | 179.8700000 | 176.2100000 | 179.8700000 | 32726460 | |
| 2012-04-10 00:00:00 | 179.7200000 | 180.3500000 | 176.3100000 | 176.4200000 | 49246560 | |
| 2012-04-11 00:00:00 | 175.5000000 | 177.7200000 | 174.5000000 | 176.0100000 | 53963650 | |
| 2012-04-12 00:00:00 | 176.6700000 | 177.1500000 | 173.5700000 | 175.7400000 | 65924150 | |
| 2012-04-13 00:00:00 | 176.6000000 | 179.0500000 | 176.1200000 | 177.9700000 | 69545180 | |
| 2012-04-16 00:00:00 | 177.0000000 | 178.6200000 | 174.3100000 | 174.3100000 | 51840650 | |
| 2012-04-17 00:00:00 | 174.7100000 | 175.4900000 | 169.0600000 | 170.9000000 | 88890640 | |
| 2012-04-18 00:00:00 | 172.2500000 | 172.3000000 | 169.0200000 | 169.3900000 | 52529150 | |
| 2012-04-19 00:00:00 | 169.5700000 | 172.8000000 | 169.1600000 | 171.1500000 | 61677190 | |
| 2012-04-20 00:00:00 | 170.8800000 | 171.3500000 | 169.6600000 | 170.9300000 | 41137410 | |
| 2012-04-23 00:00:00 | 171.3000000 | 171.3400000 | 165.8600000 | 166.4800000 | 54144600 | |
| 2012-04-24 00:00:00 | 167.2300000 | 167.4700000 | 163.3900000 | 163.8900000 | 59659520 | |
| 2012-04-25 00:00:00 | 164.9400000 | 166.1900000 | 164.2100000 | 165.0800000 | 40197470 | |
| 2012-04-26 00:00:00 | 165.5000000 | 166.5500000 | 163.8000000 | 164.0100000 | 42672750 | |
| 2012-04-27 00:00:00 | 164.0900000 | 169.2900000 | 163.5000000 | 168.6900000 | 59339580 | |
| 2012-04-28 00:00:00 | 168.5900000 | 169.5000000 | 168.3000000 | 169.2700000 | 11421800 | |
| 2012-05-02 00:00:00 | 170.4800000 | 171.8500000 | 167.0700000 | 167.5000000 | 50851590 | |
| 2012-05-03 00:00:00 | 167.6000000 | 170.2400000 | 166.7500000 | 169.2500000 | 38587240 | |
| 2012-05-04 00:00:00 | 168.4500000 | 169.0000000 | 162.1000000 | 162.7500000 | 62454150 | |
| 2012-05-05 00:00:00 | 162.3000000 | 164.5000000 | 161.1100000 | 164.0000000 | 15766100 | |
| 2012-05-07 00:00:00 | 161.4900000 | 166.2500000 | 160.3100000 | 165.7300000 | 24546050 | |
| 2012-05-08 00:00:00 | 165.9900000 | 167.0800000 | 164.0700000 | 165.0000000 | 24514300 | |
| 2012-05-10 00:00:00 | 165.0000000 | 167.0700000 | 163.2000000 | 165.0000000 | 66321140 | |
| 2012-05-11 00:00:00 | 159.3200000 | 159.4600000 | 156.2200000 | 158.1500000 | 57215720 | |
| 2012-05-12 00:00:00 | 157.7700000 | 158.6400000 | 156.7100000 | 158.0200000 | 10550590 | |
| 2012-05-14 00:00:00 | 157.9200000 | 158.0000000 | 149.0200000 | 149.5100000 | 61885220 | |
| 2012-05-15 00:00:00 | 149.9000000 | 150.8000000 | 145.3100000 | 148.5300000 | 88772080 | |
| 2012-05-16 00:00:00 | 146.0700000 | 148.7100000 | 145.2100000 | 146.0200000 | 60087650 | |
| 2012-05-17 00:00:00 | 146.7900000 | 146.9800000 | 140.8000000 | 142.7000000 | 80393860 | |
| 2012-05-18 00:00:00 | 140.0000000 | 142.7500000 | 137.0700000 | 139.5800000 | 84727770 | |
| 2012-05-21 00:00:00 | 139.0000000 | 142.6500000 | 138.1600000 | 142.0000000 | 53655260 | |
| 2012-05-22 00:00:00 | 143.2200000 | 144.5600000 | 142.3900000 | 143.4100000 | 55137800 | |
| 2012-05-23 00:00:00 | 141.4000000 | 142.6200000 | 138.1200000 | 138.6900000 | 57083240 | |
| 2012-05-24 00:00:00 | 140.1200000 | 142.3500000 | 136.5400000 | 142.1600000 | 56174530 | |
| 2012-05-25 00:00:00 | 141.5000000 | 144.3000000 | 140.8000000 | 143.0000000 | 46042930 | |
| 2012-05-28 00:00:00 | 144.4400000 | 146.3500000 | 143.6100000 | 144.2200000 | 33805550 | |
| 2012-05-29 00:00:00 | 145.0100000 | 149.2800000 | 145.0100000 | 148.5000000 | 51606570 | |
| 2012-05-30 00:00:00 | 147.7000000 | 150.5100000 | 146.8200000 | 148.1100000 | 67529800 | |
| 2012-05-31 00:00:00 | 148.3100000 | 150.2000000 | 146.7500000 | 147.0300000 | 63943740 | |
| 2012-06-01 00:00:00 | 147.0100000 | 148.9200000 | 144.4100000 | 148.6500000 | 70830110 | |
| 2012-06-04 00:00:00 | 146.7500000 | 152.3000000 | 146.4500000 | 151.5000000 | 49975870 | |
| 2012-06-05 00:00:00 | 152.5900000 | 153.2000000 | 149.8000000 | 150.4700000 | 36883720 | |
| 2012-06-06 00:00:00 | 151.3900000 | 151.7900000 | 148.5000000 | 150.1500000 | 52434510 | |
| 2012-06-07 00:00:00 | 151.3300000 | 153.1000000 | 149.0800000 | 151.7500000 | 53390070 | |
| 2012-06-08 00:00:00 | 150.1700000 | 151.7600000 | 149.5200000 | 151.5000000 | 31184310 | |
| 2012-06-09 00:00:00 | 152.2200000 | 152.7700000 | 151.4000000 | 152.1400000 | 7839580 | |
| 2012-06-13 00:00:00 | 152.0300000 | 154.5400000 | 151.1200000 | 152.3000000 | 42377860 | |
| 2012-06-14 00:00:00 | 151.9100000 | 152.3400000 | 150.7000000 | 152.1900000 | 28967420 | |
| 2012-06-15 00:00:00 | 152.5800000 | 156.9400000 | 152.3100000 | 156.2000000 | 67485940 | |
| 2012-06-18 00:00:00 | 158.0300000 | 158.4900000 | 156.1500000 | 157.7000000 | 39400150 | |
| 2012-06-19 00:00:00 | 157.3100000 | 158.9600000 | 157.0600000 | 158.9000000 | 34880420 | |
| 2012-06-20 00:00:00 | 158.8000000 | 159.1400000 | 157.2100000 | 157.7200000 | 30770690 | |
| 2012-06-21 00:00:00 | 156.9100000 | 158.1900000 | 155.4500000 | 156.1700000 | 36999140 | |
| 2012-06-22 00:00:00 | 154.4700000 | 155.9400000 | 153.5600000 | 154.9000000 | 35143440 | |
| 2012-06-25 00:00:00 | 154.7800000 | 154.9800000 | 151.1000000 | 151.1200000 | 28526910 | |
| 2012-06-26 00:00:00 | 151.5500000 | 152.6800000 | 150.5000000 | 151.3000000 | 27475350 | |
| 2012-06-27 00:00:00 | 151.8900000 | 153.9700000 | 150.2000000 | 153.9000000 | 33227360 | |
| 2012-06-28 00:00:00 | 154.0800000 | 154.5000000 | 150.3500000 | 150.6500000 | 34912800 | |
| 2012-06-29 00:00:00 | 153.0000000 | 154.3600000 | 152.5100000 | 153.7600000 | 41662940 | |
| 2012-07-02 00:00:00 | 153.8200000 | 155.8600000 | 153.0500000 | 155.2500000 | 30523510 | |
| 2012-07-03 00:00:00 | 155.8500000 | 159.8300000 | 155.5700000 | 158.8600000 | 45777830 | |
| 2012-07-04 00:00:00 | 158.9000000 | 159.6600000 | 157.6000000 | 159.0500000 | 23232190 | |
| 2012-07-05 00:00:00 | 158.8000000 | 160.7800000 | 156.9000000 | 157.3300000 | 49344610 | |
| 2012-07-06 00:00:00 | 156.9800000 | 157.4300000 | 155.0100000 | 155.4100000 | 29837740 | |
| 2012-07-09 00:00:00 | 155.4100000 | 156.4600000 | 153.8100000 | 154.4100000 | 26236380 | |
| 2012-07-10 00:00:00 | 154.0100000 | 156.7000000 | 152.7700000 | 155.6000000 | 31636390 | |
| 2012-07-11 00:00:00 | 154.7700000 | 154.8000000 | 152.5400000 | 153.9000000 | 25262760 | |
| 2012-07-12 00:00:00 | 153.4200000 | 153.6000000 | 151.0000000 | 152.5600000 | 29005950 | |
| 2012-07-13 00:00:00 | 153.1500000 | 154.0000000 | 152.2000000 | 153.3300000 | 25632110 | |
| 2012-07-16 00:00:00 | 153.2000000 | 154.8500000 | 153.0000000 | 153.8000000 | 25427370 | |
| 2012-07-17 00:00:00 | 154.3000000 | 157.0000000 | 154.3000000 | 155.1900000 | 35581700 | |
| 2012-07-18 00:00:00 | 155.8600000 | 156.5000000 | 154.2300000 | 154.8000000 | 25156350 | |
| 2012-07-19 00:00:00 | 155.6800000 | 157.5800000 | 155.2500000 | 156.5200000 | 34679570 | |
| 2012-07-20 00:00:00 | 156.2900000 | 156.2900000 | 153.0000000 | 153.0100000 | 24418280 | |
| 2012-07-23 00:00:00 | 151.9900000 | 152.2500000 | 148.1000000 | 148.3700000 | 42670480 | |
| 2012-07-24 00:00:00 | 149.3500000 | 149.7500000 | 145.7000000 | 145.8000000 | 36050570 | |
| 2012-07-25 00:00:00 | 144.9400000 | 148.2900000 | 144.2300000 | 145.9900000 | 37204570 | |
| 2012-07-26 00:00:00 | 146.5000000 | 148.9500000 | 145.2600000 | 148.5000000 | 32226180 | |
| 2012-07-27 00:00:00 | 149.2600000 | 152.4600000 | 148.1200000 | 152.3500000 | 40937450 | |
| 2012-07-30 00:00:00 | 153.4000000 | 154.9900000 | 153.3800000 | 154.7500000 | 33865900 | |
| 2012-07-31 00:00:00 | 154.8500000 | 155.0900000 | 150.1000000 | 150.7500000 | 40548020 | |
| 2012-08-01 00:00:00 | 150.1200000 | 151.7900000 | 149.1700000 | 149.9900000 | 29329820 | |
| 2012-08-02 00:00:00 | 149.5800000 | 152.0000000 | 147.5500000 | 148.2000000 | 47334250 | |
| 2012-08-03 00:00:00 | 148.0000000 | 151.2000000 | 147.6300000 | 151.1000000 | 37777430 | |
| 2012-08-06 00:00:00 | 151.5000000 | 155.3300000 | 150.7900000 | 154.7200000 | 37933350 | |
| 2012-08-07 00:00:00 | 154.7200000 | 156.9900000 | 153.7500000 | 156.4200000 | 37894410 | |
| 2012-08-08 00:00:00 | 155.7600000 | 156.0000000 | 154.3000000 | 155.5700000 | 26126050 | |
| 2012-08-09 00:00:00 | 155.8200000 | 156.5000000 | 153.2100000 | 155.0400000 | 34724360 | |
| 2012-08-10 00:00:00 | 154.4200000 | 155.0000000 | 152.5400000 | 153.8500000 | 29127480 | |
| 2012-08-13 00:00:00 | 154.0400000 | 156.6600000 | 153.7900000 | 155.2000000 | 28528200 | |
| 2012-08-14 00:00:00 | 155.5000000 | 157.1100000 | 155.1600000 | 156.9900000 | 24274940 | |
| 2012-08-15 00:00:00 | 156.3100000 | 156.3100000 | 153.5400000 | 154.6000000 | 27134430 | |
| 2012-08-16 00:00:00 | 155.4000000 | 156.8500000 | 155.0600000 | 156.8300000 | 28373870 | |
| 2012-08-17 00:00:00 | 157.5600000 | 157.9900000 | 156.7000000 | 156.8300000 | 22478010 | |
| 2012-08-20 00:00:00 | 157.0100000 | 157.1900000 | 153.7000000 | 154.1100000 | 25768500 | |
| 2012-08-21 00:00:00 | 154.6400000 | 157.4100000 | 154.6400000 | 156.9700000 | 26372520 | |
| 2012-08-22 00:00:00 | 155.5700000 | 156.8400000 | 155.0100000 | 156.8400000 | 19322210 | |
| 2012-08-23 00:00:00 | 157.6000000 | 159.3000000 | 156.5700000 | 157.1000000 | 38649510 | |
| 2012-08-24 00:00:00 | 156.2600000 | 157.6700000 | 155.6500000 | 156.8100000 | 24468730 | |
| 2012-08-27 00:00:00 | 157.3900000 | 157.7500000 | 155.9000000 | 156.2600000 | 17133280 | |
| 2012-08-28 00:00:00 | 156.0000000 | 157.1900000 | 155.2400000 | 156.5000000 | 26223420 | |
| 2012-08-29 00:00:00 | 156.6600000 | 157.7700000 | 155.2500000 | 156.0000000 | 35028820 | |
| 2012-08-30 00:00:00 | 155.6000000 | 156.3700000 | 154.6700000 | 155.0700000 | 24290630 | |
| 2012-08-31 00:00:00 | 155.0300000 | 157.5000000 | 154.5700000 | 157.4000000 | 30892480 | |
| 2012-09-03 00:00:00 | 157.2000000 | 158.8800000 | 156.6200000 | 158.1200000 | 23217020 | |
| 2012-09-04 00:00:00 | 158.4300000 | 158.6300000 | 157.4700000 | 158.0600000 | 20325880 | |
| 2012-09-05 00:00:00 | 157.1700000 | 157.4500000 | 155.0000000 | 155.0500000 | 41137950 | |
| 2012-09-06 00:00:00 | 155.0600000 | 159.4000000 | 155.0600000 | 158.9000000 | 37096830 | |
| 2012-09-07 00:00:00 | 159.2000000 | 163.8500000 | 159.0500000 | 163.2400000 | 64673990 | |
| 2012-09-10 00:00:00 | 162.9000000 | 164.2900000 | 162.2200000 | 164.2100000 | 29602950 | |
| 2012-09-11 00:00:00 | 162.9000000 | 164.2800000 | 162.6900000 | 163.4000000 | 23509760 | |
| 2012-09-12 00:00:00 | 164.1000000 | 164.7700000 | 163.0400000 | 163.2100000 | 32925800 | |
| 2012-09-13 00:00:00 | 163.2000000 | 163.5000000 | 161.8700000 | 162.9900000 | 28785170 | |
| 2012-09-14 00:00:00 | 166.9200000 | 171.0400000 | 166.5100000 | 169.5200000 | 89425010 | |
| 2012-09-17 00:00:00 | 169.4000000 | 170.6000000 | 168.5000000 | 169.2600000 | 52085840 | |
| 2012-09-18 00:00:00 | 168.5000000 | 168.9900000 | 167.5000000 | 167.7600000 | 34145780 | |
| 2012-09-19 00:00:00 | 168.2800000 | 169.4600000 | 164.0000000 | 164.7500000 | 50205100 | |
| 2012-09-20 00:00:00 | 163.5000000 | 164.9500000 | 162.0000000 | 164.8500000 | 38307250 | |
| 2012-09-21 00:00:00 | 165.5400000 | 165.8700000 | 162.9500000 | 163.8000000 | 33405310 | |
| 2012-09-24 00:00:00 | 163.2200000 | 163.3500000 | 161.0300000 | 161.9700000 | 28601300 | |
| 2012-09-25 00:00:00 | 162.8900000 | 163.1900000 | 160.5600000 | 160.8700000 | 28237750 | |
| 2012-09-26 00:00:00 | 160.0000000 | 160.2800000 | 156.8700000 | 157.0000000 | 35401810 | |
| 2012-09-27 00:00:00 | 158.1800000 | 159.1900000 | 156.3100000 | 157.4900000 | 31478540 | |
| 2012-09-28 00:00:00 | 158.9600000 | 159.1800000 | 156.5200000 | 157.7500000 | 23986630 | |
| 2012-10-01 00:00:00 | 157.1700000 | 161.0000000 | 156.7300000 | 160.9000000 | 30327240 | |
| 2012-10-02 00:00:00 | 160.4000000 | 160.4000000 | 158.7700000 | 159.3000000 | 29739610 | |
| 2012-10-03 00:00:00 | 158.5500000 | 159.7400000 | 157.5700000 | 158.1400000 | 27751810 | |
| 2012-10-04 00:00:00 | 158.8800000 | 158.8900000 | 155.2000000 | 156.4100000 | 33457260 | |
| 2012-10-05 00:00:00 | 157.5000000 | 160.5000000 | 157.1100000 | 159.0700000 | 33181280 | |
| 2012-10-08 00:00:00 | 158.1000000 | 159.3500000 | 157.1000000 | 158.9000000 | 26772470 | |
| 2012-10-09 00:00:00 | 159.5000000 | 159.9200000 | 157.1500000 | 157.1500000 | 37514820 | |
| 2012-10-10 00:00:00 | 156.7000000 | 157.0700000 | 154.9500000 | 155.3000000 | 34351090 | |
| 2012-10-11 00:00:00 | 154.8000000 | 156.1200000 | 154.2500000 | 154.2500000 | 34197520 | |
| 2012-10-12 00:00:00 | 154.4700000 | 154.5900000 | 151.2700000 | 152.3600000 | 34277820 | |
| 2012-10-15 00:00:00 | 152.0000000 | 153.3500000 | 151.3100000 | 152.2200000 | 20719800 | |
| 2012-10-16 00:00:00 | 153.5000000 | 154.0000000 | 152.3800000 | 153.9800000 | 30686780 | |
| 2012-10-17 00:00:00 | 154.1500000 | 157.1000000 | 153.7700000 | 156.1400000 | 43693190 | |
| 2012-10-18 00:00:00 | 156.3000000 | 157.5100000 | 154.3000000 | 155.0000000 | 35080730 | |
| 2012-10-19 00:00:00 | 154.8500000 | 155.1300000 | 153.3300000 | 154.6800000 | 25352510 | |
| 2012-10-22 00:00:00 | 153.8700000 | 156.8500000 | 153.4400000 | 156.5300000 | 27048280 | |
| 2012-10-23 00:00:00 | 156.3000000 | 156.5300000 | 152.8200000 | 153.6700000 | 32546080 | |
| 2012-10-24 00:00:00 | 153.7500000 | 154.3000000 | 150.7400000 | 152.6600000 | 36133160 | |
| 2012-10-25 00:00:00 | 152.7800000 | 154.2300000 | 152.1300000 | 152.7800000 | 24928680 | |
| 2012-10-26 00:00:00 | 151.6000000 | 151.9000000 | 150.1100000 | 151.5600000 | 28055970 | |
| 2012-10-29 00:00:00 | 151.0900000 | 151.7600000 | 150.2300000 | 150.8500000 | 14515460 | |
| 2012-10-30 00:00:00 | 150.3300000 | 151.6000000 | 146.9100000 | 147.0600000 | 45663650 | |
| 2012-10-31 00:00:00 | 147.0700000 | 148.2000000 | 144.5200000 | 144.9000000 | 45879980 | |
| 2012-11-01 00:00:00 | 144.8700000 | 145.6900000 | 141.8300000 | 144.3000000 | 44843050 | |
| 2012-11-02 00:00:00 | 144.6000000 | 147.3100000 | 144.3500000 | 146.0300000 | 35689340 | |
| 2012-11-06 00:00:00 | 146.0100000 | 146.6100000 | 144.6800000 | 146.0000000 | 21466000 | |
| 2012-11-07 00:00:00 | 146.5400000 | 147.8100000 | 143.4500000 | 143.7000000 | 31715450 | |
| 2012-11-08 00:00:00 | 142.2000000 | 144.3500000 | 141.5200000 | 143.1500000 | 37329090 | |
| 2012-11-09 00:00:00 | 142.7100000 | 145.8900000 | 142.5100000 | 145.6000000 | 32767570 | |
| 2012-11-12 00:00:00 | 146.0200000 | 146.4500000 | 144.3000000 | 144.8800000 | 22195220 | |
| 2012-11-13 00:00:00 | 144.0000000 | 144.3500000 | 139.1700000 | 139.8000000 | 47859800 | |
| 2012-11-14 00:00:00 | 140.0100000 | 140.5000000 | 138.0000000 | 139.3500000 | 45972270 | |
| 2012-11-15 00:00:00 | 138.3500000 | 142.2000000 | 138.1100000 | 141.7300000 | 35037820 | |
| 2012-11-16 00:00:00 | 141.2100000 | 141.2400000 | 139.6200000 | 140.2000000 | 27437070 | |
| 2012-11-19 00:00:00 | 140.6500000 | 142.2100000 | 140.4500000 | 142.0000000 | 22780830 | |
| 2012-11-20 00:00:00 | 142.5000000 | 142.8100000 | 140.0600000 | 141.2500000 | 19670390 | |
| 2012-11-21 00:00:00 | 140.7600000 | 143.6000000 | 139.2100000 | 142.8000000 | 33109290 | |
| 2012-11-22 00:00:00 | 143.0200000 | 143.4800000 | 142.0300000 | 142.1100000 | 19679330 | |
| 2012-11-23 00:00:00 | 142.1100000 | 142.7400000 | 140.9700000 | 141.6300000 | 29289690 | |
| 2012-11-26 00:00:00 | 141.9000000 | 142.2900000 | 140.1200000 | 140.3300000 | 21940740 | |
| 2012-11-27 00:00:00 | 140.8000000 | 141.2300000 | 138.0200000 | 138.3000000 | 34902250 | |
| 2012-11-28 00:00:00 | 137.8700000 | 138.7500000 | 136.5000000 | 137.2600000 | 42167920 | |
| 2012-11-29 00:00:00 | 138.4900000 | 138.9100000 | 136.7200000 | 137.2900000 | 28855870 | |
| 2012-11-30 00:00:00 | 137.5000000 | 139.3800000 | 136.5000000 | 138.6700000 | 46758000 | |
| 2012-12-03 00:00:00 | 139.4000000 | 141.1500000 | 138.4300000 | 140.8800000 | 36112070 | |
| 2012-12-04 00:00:00 | 139.8000000 | 141.2500000 | 139.2300000 | 139.4000000 | 25927810 | |
| 2012-12-05 00:00:00 | 140.1900000 | 142.9900000 | 140.1400000 | 140.6700000 | 44337850 | |
| 2012-12-06 00:00:00 | 140.4500000 | 141.1600000 | 138.6000000 | 139.5300000 | 36300120 | |
| 2012-12-07 00:00:00 | 139.8900000 | 140.1700000 | 138.3300000 | 139.5000000 | 25899000 | |
| 2012-12-10 00:00:00 | 139.9800000 | 140.9400000 | 139.4500000 | 140.2900000 | 23456770 | |
| 2012-12-11 00:00:00 | 140.3300000 | 140.8900000 | 139.2700000 | 139.5300000 | 30034400 | |
| 2012-12-12 00:00:00 | 140.2000000 | 141.6000000 | 139.8800000 | 140.9400000 | 39987000 | |
| 2012-12-13 00:00:00 | 140.9100000 | 141.0900000 | 139.0500000 | 139.4800000 | 33142430 | |
| 2012-12-14 00:00:00 | 139.3500000 | 140.0100000 | 139.0300000 | 139.4100000 | 26919300 | |
| 2012-12-17 00:00:00 | 139.6500000 | 140.0000000 | 138.5100000 | 139.7300000 | 38005690 | |
| 2012-12-18 00:00:00 | 140.4700000 | 141.4500000 | 140.0500000 | 140.3400000 | 37052990 | |
| 2012-12-19 00:00:00 | 141.0000000 | 142.2900000 | 140.0800000 | 140.1600000 | 36175280 | |
| 2012-12-20 00:00:00 | 139.4700000 | 142.7700000 | 138.8800000 | 142.7500000 | 52631210 | |
| 2012-12-21 00:00:00 | 141.5000000 | 144.5000000 | 141.2400000 | 144.3500000 | 54736690 | |
| 2012-12-24 00:00:00 | 144.4100000 | 145.8200000 | 144.3800000 | 144.6500000 | 32439520 | |
| 2012-12-25 00:00:00 | 145.0000000 | 145.3000000 | 144.0000000 | 144.7600000 | 13382570 | |
| 2012-12-26 00:00:00 | 145.0000000 | 145.2000000 | 144.5000000 | 145.0600000 | 11145690 | |
| 2012-12-27 00:00:00 | 144.8000000 | 145.3800000 | 144.4500000 | 144.9500000 | 17132780 | |
| 2012-12-28 00:00:00 | 144.8000000 | 145.0000000 | 143.6800000 | 143.7000000 | 22201360 | |
| 2013-01-08 00:00:00 | 146.2000000 | 147.9600000 | 145.6400000 | 147.9000000 | 25194460 | |
| 2013-01-09 00:00:00 | 147.2700000 | 149.0500000 | 147.1500000 | 148.9100000 | 29495030 | |
| 2013-01-10 00:00:00 | 149.0000000 | 149.5100000 | 147.3000000 | 147.6000000 | 22687230 | |
| 2013-01-11 00:00:00 | 147.7000000 | 148.6900000 | 147.4000000 | 147.9700000 | 19645680 | |
| 2013-01-14 00:00:00 | 148.5500000 | 149.8500000 | 148.2000000 | 149.6000000 | 28624470 | |
| 2013-01-15 00:00:00 | 149.3200000 | 149.6000000 | 147.7100000 | 147.7300000 | 25909670 | |
| 2013-01-16 00:00:00 | 147.6700000 | 148.4000000 | 146.0300000 | 146.4200000 | 31561980 | |
| 2013-01-17 00:00:00 | 146.5000000 | 148.2300000 | 146.3700000 | 147.7000000 | 31752360 | |
| 2013-01-18 00:00:00 | 148.4000000 | 149.2300000 | 148.1300000 | 148.4200000 | 27574060 | |
| 2013-01-21 00:00:00 | 148.4100000 | 148.7000000 | 146.6400000 | 147.7400000 | 19778150 | |
| 2013-01-22 00:00:00 | 147.9000000 | 148.1400000 | 145.4100000 | 145.8400000 | 28664340 | |
| 2013-01-23 00:00:00 | 146.2500000 | 146.9400000 | 145.6000000 | 146.6700000 | 23636620 | |
| 2013-01-24 00:00:00 | 146.4000000 | 146.6300000 | 144.8500000 | 146.1400000 | 23624260 | |
| 2013-01-25 00:00:00 | 146.1400000 | 146.7800000 | 145.0600000 | 146.4000000 | 22435850 | |
| 2013-01-28 00:00:00 | 146.8700000 | 147.9900000 | 146.1700000 | 147.2200000 | 29065400 | |
| 2013-01-29 00:00:00 | 147.2000000 | 147.2000000 | 145.7000000 | 145.9100000 | 27541450 | |
| 2013-01-30 00:00:00 | 146.5500000 | 147.1700000 | 143.1500000 | 143.8500000 | 38964310 | |
| 2013-01-31 00:00:00 | 143.6400000 | 143.6700000 | 141.2700000 | 142.0900000 | 37656240 | |
| 2013-02-01 00:00:00 | 142.4400000 | 143.4700000 | 141.8700000 | 142.2800000 | 27053180 | |
| 2013-02-04 00:00:00 | 142.8000000 | 143.1900000 | 140.6200000 | 141.4700000 | 23272680 | |
| 2013-02-05 00:00:00 | 141.1000000 | 141.6600000 | 140.2100000 | 141.3700000 | 21516420 | |
| 2013-02-06 00:00:00 | 142.0000000 | 142.1900000 | 139.4500000 | 139.9100000 | 37600200 | |
| 2013-02-07 00:00:00 | 140.2300000 | 140.2700000 | 138.5200000 | 138.9100000 | 27209820 | |
| 2013-02-08 00:00:00 | 139.3000000 | 139.3400000 | 136.8000000 | 137.6800000 | 44541100 | |
| 2013-02-11 00:00:00 | 137.8000000 | 137.9500000 | 135.0500000 | 135.2900000 | 37869130 | |
| 2013-02-12 00:00:00 | 135.0200000 | 135.0800000 | 133.1500000 | 133.3000000 | 46262900 | |
| 2013-02-13 00:00:00 | 133.9500000 | 137.8400000 | 133.4200000 | 137.1500000 | 81475180 | |
| 2013-02-14 00:00:00 | 137.2000000 | 138.2000000 | 133.5500000 | 134.2000000 | 54783730 | |
| 2013-02-15 00:00:00 | 134.2000000 | 134.5700000 | 131.7200000 | 133.9900000 | 38229780 | |
| 2013-02-18 00:00:00 | 134.0000000 | 136.2000000 | 133.3000000 | 135.9000000 | 36644590 | |
| 2013-02-19 00:00:00 | 136.0000000 | 137.8600000 | 135.7300000 | 137.5500000 | 42774610 | |
| 2013-02-20 00:00:00 | 137.9800000 | 137.9800000 | 136.5200000 | 137.0600000 | 34031250 | |
| 2013-02-21 00:00:00 | 135.7600000 | 136.2000000 | 134.6100000 | 136.0000000 | 35621840 | |
| 2013-02-22 00:00:00 | 136.3200000 | 137.1300000 | 136.0000000 | 136.8100000 | 23939270 | |
| 2013-02-25 00:00:00 | 137.0500000 | 138.4700000 | 136.5500000 | 138.0300000 | 26757390 | |
| 2013-02-26 00:00:00 | 136.5000000 | 137.1900000 | 135.5000000 | 136.5000000 | 23406630 | |
| 2013-02-27 00:00:00 | 136.9000000 | 138.5200000 | 136.3300000 | 137.6000000 | 37454170 | |
| 2013-02-28 00:00:00 | 138.3600000 | 138.4000000 | 136.5200000 | 137.4000000 | 30400410 | |
| 2013-03-01 00:00:00 | 136.7400000 | 136.9400000 | 133.9800000 | 134.7500000 | 40674820 | |
| 2013-03-04 00:00:00 | 134.2200000 | 135.3800000 | 132.6500000 | 133.0300000 | 52298330 | |
| 2013-03-05 00:00:00 | 133.5300000 | 136.4600000 | 132.5400000 | 136.4500000 | 47943220 | |
| 2013-03-06 00:00:00 | 136.5000000 | 137.3200000 | 134.7200000 | 134.8500000 | 35293070 | |
| 2013-03-07 00:00:00 | 134.9700000 | 135.7500000 | 133.3700000 | 133.7300000 | 27301820 | |
| 2013-03-11 00:00:00 | 135.0200000 | 136.9500000 | 134.8600000 | 136.6000000 | 43251580 | |
| 2013-03-12 00:00:00 | 136.8000000 | 137.4400000 | 135.8600000 | 137.2500000 | 31665110 | |
| 2013-03-13 00:00:00 | 136.9000000 | 141.7900000 | 136.6000000 | 140.5600000 | 83301120 | |
| 2013-03-14 00:00:00 | 140.5000000 | 142.5000000 | 140.0000000 | 142.0800000 | 65147620 | |
| 2013-03-15 00:00:00 | 142.8100000 | 144.8200000 | 142.5800000 | 144.5000000 | 95451050 | |
| 2013-03-18 00:00:00 | 142.9700000 | 144.3700000 | 140.8500000 | 144.2800000 | 66361820 | |
| 2013-03-19 00:00:00 | 144.4000000 | 145.9500000 | 142.0500000 | 142.3400000 | 46702040 | |
| 2013-03-20 00:00:00 | 141.8700000 | 142.5000000 | 140.6600000 | 142.0900000 | 40692710 | |
| 2013-03-21 00:00:00 | 142.6200000 | 143.8800000 | 142.0000000 | 142.3200000 | 36385070 | |
| 2013-03-22 00:00:00 | 142.0500000 | 142.2500000 | 140.0000000 | 140.1800000 | 29735430 | |
| 2013-03-25 00:00:00 | 140.9100000 | 142.3500000 | 138.3000000 | 138.6000000 | 35709610 | |
| 2013-03-26 00:00:00 | 138.9600000 | 139.4800000 | 136.5000000 | 136.5800000 | 37803470 | |
| 2013-03-27 00:00:00 | 137.4100000 | 137.6400000 | 134.0400000 | 136.3600000 | 39780390 | |
| 2013-03-28 00:00:00 | 135.4200000 | 135.6600000 | 131.9800000 | 133.1700000 | 76130710 | |
| 2013-03-29 00:00:00 | 133.8300000 | 134.1600000 | 133.1100000 | 134.0800000 | 16481190 | |
| 2013-04-01 00:00:00 | 133.8800000 | 134.4800000 | 132.6300000 | 132.8500000 | 16448900 | |
| 2013-04-02 00:00:00 | 133.0100000 | 133.4400000 | 130.8100000 | 130.8100000 | 42156920 | |
| 2013-04-03 00:00:00 | 130.9500000 | 131.7000000 | 129.8700000 | 130.3800000 | 47230250 | |
| 2013-04-04 00:00:00 | 129.2900000 | 132.8800000 | 128.7700000 | 131.2900000 | 57385380 | |
| 2013-04-05 00:00:00 | 131.0100000 | 131.8500000 | 129.7600000 | 130.5000000 | 44789420 | |
| 2013-04-08 00:00:00 | 131.0700000 | 132.1600000 | 128.9200000 | 129.0100000 | 30762330 | |
| 2013-04-09 00:00:00 | 129.9900000 | 131.2000000 | 129.1600000 | 130.4200000 | 31426320 | |
| 2013-04-10 00:00:00 | 131.1300000 | 131.8500000 | 128.7300000 | 129.5300000 | 37517140 | |
| 2013-04-11 00:00:00 | 130.0000000 | 130.0000000 | 125.5500000 | 126.0800000 | 58950010 | |
| 2013-04-12 00:00:00 | 125.9900000 | 127.4300000 | 125.1100000 | 126.7000000 | 50432840 | |
| 2013-04-15 00:00:00 | 125.9800000 | 126.7000000 | 123.5200000 | 125.9500000 | 65951080 | |
| 2013-04-16 00:00:00 | 124.8900000 | 126.6600000 | 124.1000000 | 124.1500000 | 50998370 | |
| 2013-04-17 00:00:00 | 124.7000000 | 124.9600000 | 120.7900000 | 121.8000000 | 60274240 | |
| 2013-04-18 00:00:00 | 121.6000000 | 122.8400000 | 120.1700000 | 120.4500000 | 39034660 | |
| 2013-04-19 00:00:00 | 121.0700000 | 122.0800000 | 119.6200000 | 120.1100000 | 46568680 | |
| 2013-04-22 00:00:00 | 120.4900000 | 121.6500000 | 118.6900000 | 119.9000000 | 47915180 | |
| 2013-04-23 00:00:00 | 119.5000000 | 121.2500000 | 118.6400000 | 120.1700000 | 46703170 | |
| 2013-04-24 00:00:00 | 120.6000000 | 124.8000000 | 119.8500000 | 124.7000000 | 67364940 | |
| 2013-04-25 00:00:00 | 125.0000000 | 125.5900000 | 122.8000000 | 122.9600000 | 48921100 | |
| 2013-04-26 00:00:00 | 122.8000000 | 123.3500000 | 121.1000000 | 122.8200000 | 34513030 | |
| 2013-04-29 00:00:00 | 123.1200000 | 123.6500000 | 121.6500000 | 122.5000000 | 20039250 | |
| 2013-04-30 00:00:00 | 122.9000000 | 125.7300000 | 122.1400000 | 124.1500000 | 39236440 | |
| 2013-05-02 00:00:00 | 122.9600000 | 124.0400000 | 122.5500000 | 122.9600000 | 12487110 | |
| 2013-05-03 00:00:00 | 123.6900000 | 128.7500000 | 123.4500000 | 128.7000000 | 30425410 | |
| 2013-05-06 00:00:00 | 128.8800000 | 129.7300000 | 127.5700000 | 129.3800000 | 23766790 | |
| 2013-05-07 00:00:00 | 129.4800000 | 131.6500000 | 128.6800000 | 130.5500000 | 38250990 | |
| 2013-05-08 00:00:00 | 130.5500000 | 132.0400000 | 129.7100000 | 131.8100000 | 28470050 | |
| 2013-05-10 00:00:00 | 132.2900000 | 133.6300000 | 131.1500000 | 132.8900000 | 21716080 | |
| 2013-05-13 00:00:00 | 132.4900000 | 132.6600000 | 129.2600000 | 129.8000000 | 48403150 | |
| 2013-05-14 00:00:00 | 126.0000000 | 126.3800000 | 124.3300000 | 125.5400000 | 46980830 | |
| 2013-05-15 00:00:00 | 125.7000000 | 125.9400000 | 122.1600000 | 122.3000000 | 33208130 | |
| 2013-05-16 00:00:00 | 123.2400000 | 125.0000000 | 121.5400000 | 122.8100000 | 46757350 | |
| 2013-05-17 00:00:00 | 123.2000000 | 125.7500000 | 122.7200000 | 125.4900000 | 37058430 | |
| 2013-05-20 00:00:00 | 125.8200000 | 127.5600000 | 125.7200000 | 126.4000000 | 38799480 | |
| 2013-05-21 00:00:00 | 126.1000000 | 127.4400000 | 125.4000000 | 126.9500000 | 35680590 | |
| 2013-05-22 00:00:00 | 127.0300000 | 128.4000000 | 126.5300000 | 127.3900000 | 41124740 | |
| 2013-05-23 00:00:00 | 125.7800000 | 125.7800000 | 121.3100000 | 121.6000000 | 47767100 | |
| 2013-05-24 00:00:00 | 122.2400000 | 122.9500000 | 118.8700000 | 120.0000000 | 46784440 | |
| 2013-05-27 00:00:00 | 120.8000000 | 121.1800000 | 119.0300000 | 119.6800000 | 21540520 | |
| 2013-05-28 00:00:00 | 120.3900000 | 122.0900000 | 120.0800000 | 120.8700000 | 37315920 | |
| 2013-05-29 00:00:00 | 120.4100000 | 120.4800000 | 118.0900000 | 118.6300000 | 37902490 | |
| 2013-05-30 00:00:00 | 118.6300000 | 120.8200000 | 118.5000000 | 119.8100000 | 40600410 | |
| 2013-05-31 00:00:00 | 120.4800000 | 123.4200000 | 118.4400000 | 123.4000000 | 85965510 | |
| 2013-06-03 00:00:00 | 122.6100000 | 122.9600000 | 120.1500000 | 120.7500000 | 72133340 | |
| 2013-06-04 00:00:00 | 121.1500000 | 122.1200000 | 119.2200000 | 119.4900000 | 42885320 | |
| 2013-06-05 00:00:00 | 119.1200000 | 119.6700000 | 117.6400000 | 118.2200000 | 48948360 | |
| 2013-06-06 00:00:00 | 117.9500000 | 118.5400000 | 116.8000000 | 116.9800000 | 34164490 | |
| 2013-06-07 00:00:00 | 117.9500000 | 118.2500000 | 116.5800000 | 117.2500000 | 31897870 | |
| 2013-06-10 00:00:00 | 117.8400000 | 118.1100000 | 115.8500000 | 116.5000000 | 36051730 | |
| 2013-06-11 00:00:00 | 116.2000000 | 116.8000000 | 110.9400000 | 111.9100000 | 51486800 | |
| 2013-06-13 00:00:00 | 110.0400000 | 111.3500000 | 108.1500000 | 109.9100000 | 55808190 | |
| 2013-06-14 00:00:00 | 111.2500000 | 111.9300000 | 109.5200000 | 109.8000000 | 40875940 | |
| 2013-06-17 00:00:00 | 110.0000000 | 111.8100000 | 109.2500000 | 111.4200000 | 40743880 | |
| 2013-06-18 00:00:00 | 110.9000000 | 113.9500000 | 110.8400000 | 112.9800000 | 31904140 | |
| 2013-06-19 00:00:00 | 113.1300000 | 113.6100000 | 110.7200000 | 111.2100000 | 32863400 | |
| 2013-06-20 00:00:00 | 109.0600000 | 109.7900000 | 107.5500000 | 108.2400000 | 39928040 | |
| 2013-06-21 00:00:00 | 108.0000000 | 110.7500000 | 107.4300000 | 109.6000000 | 36026100 | |
| 2013-06-24 00:00:00 | 108.3000000 | 109.6200000 | 106.5000000 | 107.2300000 | 31839880 | |
| 2013-06-25 00:00:00 | 107.2500000 | 110.1400000 | 107.2500000 | 108.5600000 | 32483010 | |
| 2013-06-26 00:00:00 | 108.7500000 | 111.0800000 | 108.7500000 | 110.0500000 | 32662330 | |
| 2013-06-27 00:00:00 | 110.7200000 | 110.7400000 | 106.8000000 | 107.6000000 | 32137870 | |
| 2013-06-28 00:00:00 | 107.8400000 | 109.2000000 | 106.6000000 | 109.1000000 | 41757900 | |
| 2013-07-01 00:00:00 | 109.1200000 | 109.8700000 | 108.0600000 | 109.0800000 | 23938170 | |
| 2013-07-02 00:00:00 | 109.3000000 | 110.1100000 | 108.1700000 | 109.2000000 | 25612700 | |
| 2013-07-03 00:00:00 | 108.8200000 | 109.5000000 | 107.5100000 | 109.2000000 | 40691260 | |
| 2013-07-04 00:00:00 | 109.5700000 | 113.2900000 | 109.0200000 | 113.1700000 | 48142070 | |
| 2013-07-05 00:00:00 | 113.4900000 | 115.4600000 | 112.7000000 | 113.5700000 | 46843980 | |
| 2013-07-08 00:00:00 | 114.4000000 | 115.3600000 | 113.1200000 | 114.0000000 | 22238250 | |
| 2013-07-09 00:00:00 | 114.3300000 | 115.0000000 | 113.4400000 | 114.1500000 | 23295870 | |
| 2013-07-10 00:00:00 | 114.2900000 | 114.7500000 | 112.5200000 | 113.6000000 | 23788550 | |
| 2013-07-11 00:00:00 | 114.6700000 | 118.2400000 | 114.6100000 | 117.2900000 | 42256770 | |
| 2013-07-12 00:00:00 | 117.5900000 | 122.0000000 | 117.3700000 | 121.8500000 | 54692120 | |
| 2013-07-15 00:00:00 | 122.0500000 | 123.2500000 | 121.3400000 | 122.7800000 | 37276990 | |
| 2013-07-16 00:00:00 | 122.8000000 | 125.1900000 | 122.1600000 | 124.7800000 | 36478510 | |
| 2013-07-17 00:00:00 | 124.5900000 | 131.4000000 | 123.5500000 | 131.3000000 | 79673240 | |
| 2013-07-18 00:00:00 | 131.3700000 | 134.2500000 | 128.8400000 | 130.2100000 | 87133460 | |
| 2013-07-19 00:00:00 | 130.0000000 | 133.0900000 | 129.0700000 | 129.5300000 | 41707910 | |
| 2013-07-22 00:00:00 | 130.0500000 | 132.4500000 | 127.7200000 | 128.8500000 | 45222070 | |
| 2013-07-23 00:00:00 | 129.8100000 | 130.9500000 | 128.2700000 | 128.5000000 | 38174560 | |
| 2013-07-24 00:00:00 | 128.5100000 | 129.3800000 | 126.4400000 | 127.1700000 | 35629150 | |
| 2013-07-25 00:00:00 | 126.7200000 | 128.1800000 | 125.6000000 | 127.8100000 | 28105020 | |
| 2013-07-26 00:00:00 | 128.7100000 | 129.8700000 | 128.0500000 | 128.8400000 | 26205640 | |
| 2013-07-29 00:00:00 | 128.7000000 | 129.8800000 | 128.3600000 | 129.4000000 | 17590130 | |
| 2013-07-30 00:00:00 | 129.9300000 | 131.4300000 | 129.5900000 | 129.6000000 | 26388930 | |
| 2013-07-31 00:00:00 | 129.7600000 | 129.8800000 | 127.7100000 | 128.6100000 | 25751190 | |
| 2013-08-01 00:00:00 | 129.5000000 | 130.9000000 | 129.3500000 | 130.2100000 | 26299340 | |
| 2013-08-02 00:00:00 | 131.0200000 | 131.6800000 | 127.4000000 | 128.4500000 | 28808370 | |
| 2013-08-05 00:00:00 | 128.3700000 | 129.4200000 | 127.3700000 | 128.8700000 | 15602360 | |
| 2013-08-06 00:00:00 | 128.1500000 | 128.7000000 | 125.7800000 | 126.1000000 | 24592690 | |
| 2013-08-07 00:00:00 | 125.5000000 | 126.9900000 | 124.6000000 | 124.8600000 | 29927260 | |
| 2013-08-08 00:00:00 | 125.4000000 | 125.7000000 | 124.1400000 | 125.1800000 | 22352130 | |
| 2013-08-09 00:00:00 | 125.5600000 | 128.8000000 | 125.0500000 | 128.2400000 | 29585340 | |
| 2013-08-12 00:00:00 | 128.6400000 | 130.4800000 | 128.5000000 | 129.0300000 | 27311260 | |
| 2013-08-13 00:00:00 | 129.5700000 | 132.2800000 | 129.5000000 | 132.1800000 | 34935120 | |
| 2013-08-14 00:00:00 | 132.6200000 | 134.7400000 | 132.5300000 | 134.5200000 | 48581130 | |
| 2013-08-15 00:00:00 | 134.3300000 | 134.4600000 | 130.2600000 | 131.0500000 | 42467740 | |
| 2013-08-16 00:00:00 | 131.3800000 | 132.2700000 | 129.3800000 | 130.7900000 | 32761360 | |
| 2013-08-19 00:00:00 | 130.8000000 | 132.5000000 | 130.3000000 | 132.4500000 | 22239750 | |
| 2013-08-20 00:00:00 | 131.7300000 | 132.7900000 | 130.0000000 | 132.6800000 | 32578740 | |
| 2013-08-21 00:00:00 | 132.4900000 | 133.5000000 | 131.1000000 | 132.2000000 | 34999340 | |
| 2013-08-22 00:00:00 | 131.5500000 | 134.6900000 | 131.0700000 | 134.1100000 | 37696450 | |
| 2013-08-23 00:00:00 | 134.4000000 | 134.8500000 | 132.8000000 | 133.1000000 | 27814380 | |
| 2013-08-26 00:00:00 | 133.7700000 | 134.1200000 | 131.9000000 | 132.6100000 | 14888300 | |
| 2013-08-27 00:00:00 | 131.9100000 | 132.3200000 | 130.9100000 | 131.7600000 | 21054720 | |
| 2013-08-28 00:00:00 | 131.2500000 | 132.7000000 | 129.6100000 | 132.2900000 | 33945820 | |
| 2013-08-29 00:00:00 | 132.4000000 | 133.1700000 | 130.3300000 | 131.7000000 | 26325200 | |
| 2013-08-30 00:00:00 | 131.8000000 | 131.9900000 | 130.5800000 | 131.9000000 | 19556710 | |
| 2013-09-02 00:00:00 | 132.2000000 | 133.0500000 | 130.0500000 | 131.4500000 | 15834160 | |
| 2013-09-03 00:00:00 | 131.9700000 | 133.0800000 | 131.0100000 | 131.5000000 | 30789800 | |
| 2013-09-04 00:00:00 | 131.1200000 | 132.2400000 | 130.3500000 | 132.0100000 | 21445410 | |
| 2013-09-05 00:00:00 | 132.4000000 | 140.0700000 | 132.1100000 | 140.0000000 | 67522890 | |
| 2013-09-06 00:00:00 | 140.0100000 | 143.9800000 | 138.8100000 | 141.9700000 | 97067770 | |
| 2013-09-09 00:00:00 | 142.5200000 | 147.4700000 | 142.5200000 | 147.4000000 | 88402790 | |
| 2013-09-10 00:00:00 | 148.4000000 | 148.7000000 | 145.6000000 | 146.3700000 | 79124330 | |
| 2013-09-11 00:00:00 | 146.4600000 | 147.9600000 | 145.6000000 | 146.5000000 | 44206200 | |
| 2013-09-12 00:00:00 | 147.0200000 | 147.3400000 | 144.0700000 | 144.8400000 | 47792980 | |
| 2013-09-13 00:00:00 | 144.6000000 | 145.0500000 | 142.1100000 | 142.3500000 | 42461430 | |
| 2013-09-16 00:00:00 | 143.0500000 | 146.8700000 | 143.0400000 | 145.5200000 | 66910540 | |
| 2013-09-17 00:00:00 | 144.8800000 | 146.1100000 | 144.0100000 | 146.0500000 | 33474030 | |
| 2013-09-18 00:00:00 | 146.0100000 | 148.4000000 | 143.8000000 | 144.0900000 | 64403220 | |
| 2013-09-19 00:00:00 | 148.0300000 | 149.7000000 | 147.3500000 | 148.1300000 | 78341460 | |
| 2013-09-20 00:00:00 | 147.5300000 | 149.1900000 | 146.9300000 | 147.7100000 | 45142850 | |
| 2013-09-23 00:00:00 | 147.6000000 | 147.9600000 | 145.3700000 | 145.9900000 | 30782330 | |
| 2013-09-24 00:00:00 | 145.3000000 | 145.7700000 | 143.6000000 | 144.6000000 | 41033210 | |
| 2013-09-25 00:00:00 | 144.4600000 | 146.2000000 | 144.0500000 | 145.8000000 | 33118790 | |
| 2013-09-26 00:00:00 | 145.3600000 | 146.7500000 | 144.5000000 | 145.9000000 | 37370840 | |
| 2013-09-27 00:00:00 | 146.1000000 | 146.4900000 | 144.6200000 | 145.0700000 | 25345050 | |
| 2013-09-30 00:00:00 | 144.0000000 | 145.2500000 | 142.3900000 | 144.1500000 | 36583070 | |
| 2013-10-01 00:00:00 | 144.0900000 | 146.0400000 | 143.4900000 | 145.7100000 | 31169970 | |
| 2013-10-02 00:00:00 | 145.8400000 | 145.9900000 | 142.1100000 | 143.3500000 | 41177090 | |
| 2013-10-03 00:00:00 | 143.6000000 | 143.9000000 | 141.6700000 | 142.2600000 | 37008440 | |
| 2013-10-04 00:00:00 | 142.2400000 | 144.8700000 | 140.9100000 | 144.8500000 | 40769910 | |
| 2013-10-07 00:00:00 | 143.9900000 | 147.3100000 | 142.8000000 | 147.0000000 | 50903510 | |
| 2013-10-08 00:00:00 | 147.4000000 | 152.0300000 | 146.3600000 | 151.9700000 | 85021260 | |
| 2013-10-09 00:00:00 | 151.0100000 | 153.0000000 | 149.9100000 | 151.2900000 | 66736450 | |
| 2013-10-10 00:00:00 | 151.7200000 | 154.3200000 | 151.6100000 | 153.1100000 | 58409470 | |
| 2013-10-11 00:00:00 | 153.9000000 | 154.4700000 | 152.2100000 | 153.2200000 | 39731400 | |
| 2013-10-14 00:00:00 | 152.8400000 | 153.3900000 | 152.1200000 | 152.7100000 | 26070410 | |
| 2013-10-15 00:00:00 | 153.5300000 | 156.3500000 | 153.5300000 | 156.3000000 | 45330700 | |
| 2013-10-16 00:00:00 | 155.9000000 | 158.6900000 | 155.3300000 | 157.8800000 | 53849180 | |
| 2013-10-17 00:00:00 | 158.4600000 | 158.5600000 | 154.5000000 | 154.9900000 | 70056340 | |
| 2013-10-18 00:00:00 | 156.2400000 | 157.5900000 | 155.2700000 | 157.1000000 | 42478110 | |
| 2013-10-21 00:00:00 | 157.5600000 | 157.6000000 | 155.1300000 | 156.0500000 | 32571200 | |
| 2013-10-22 00:00:00 | 155.9000000 | 156.1900000 | 153.8000000 | 154.0000000 | 51237590 | |
| 2013-10-23 00:00:00 | 153.4800000 | 153.7000000 | 149.7300000 | 150.2500000 | 68865760 | |
| 2013-10-24 00:00:00 | 150.7300000 | 152.1700000 | 149.1100000 | 150.5000000 | 50088780 | |
| 2013-10-25 00:00:00 | 150.4000000 | 150.8300000 | 147.9000000 | 150.0800000 | 60671040 | |
| 2013-10-28 00:00:00 | 151.1100000 | 152.4800000 | 150.0300000 | 150.3300000 | 41099220 | |
| 2013-10-29 00:00:00 | 150.2900000 | 151.7600000 | 149.2400000 | 150.9200000 | 37912020 | |
| 2013-10-30 00:00:00 | 151.6800000 | 152.7000000 | 150.0800000 | 150.8900000 | 36383270 | |
| 2013-10-31 00:00:00 | 149.5300000 | 150.6000000 | 148.7500000 | 150.4000000 | 45998230 | |
| 2013-11-01 00:00:00 | 150.4000000 | 151.7700000 | 150.2400000 | 150.4400000 | 34581210 | |
| 2013-11-05 00:00:00 | 150.8400000 | 151.2100000 | 148.5700000 | 148.6800000 | 36999370 | |
| 2013-11-06 00:00:00 | 149.6000000 | 149.6400000 | 147.0100000 | 147.2600000 | 45785890 | |
| 2013-11-07 00:00:00 | 146.9600000 | 151.5000000 | 146.2800000 | 150.3200000 | 69806330 | |
| 2013-11-08 00:00:00 | 149.4300000 | 149.5000000 | 147.2700000 | 147.5500000 | 54275270 | |
| 2013-11-11 00:00:00 | 148.3600000 | 148.7500000 | 144.6700000 | 144.8200000 | 54633300 | |
| 2013-11-12 00:00:00 | 144.9900000 | 147.2000000 | 144.2200000 | 146.5100000 | 63256150 | |
| 2013-11-13 00:00:00 | 145.6100000 | 145.6700000 | 142.3500000 | 143.0300000 | 61170200 | |
| 2013-11-14 00:00:00 | 143.9300000 | 146.9800000 | 143.7500000 | 146.5800000 | 47277100 | |
| 2013-11-15 00:00:00 | 147.0000000 | 147.9700000 | 145.7600000 | 147.1400000 | 55677550 | |
| 2013-11-18 00:00:00 | 147.6100000 | 150.0200000 | 147.5300000 | 149.6400000 | 44875600 | |
| 2013-11-19 00:00:00 | 149.7300000 | 150.8000000 | 148.1000000 | 148.8500000 | 43976230 | |
| 2013-11-20 00:00:00 | 148.3600000 | 150.8000000 | 147.5000000 | 150.3000000 | 48787920 | |
| 2013-11-21 00:00:00 | 149.0000000 | 149.7900000 | 147.6800000 | 148.2300000 | 34897450 | |
| 2013-11-22 00:00:00 | 149.3000000 | 149.6000000 | 147.7500000 | 149.5900000 | 42855300 | |
| 2013-11-25 00:00:00 | 149.8300000 | 150.2900000 | 147.8100000 | 147.9300000 | 51350220 | |
| 2013-11-26 00:00:00 | 148.2000000 | 148.4000000 | 142.4500000 | 143.2800000 | 80556660 | |
| 2013-11-27 00:00:00 | 143.3000000 | 143.9900000 | 140.8200000 | 142.0100000 | 70477740 | |
| 2013-11-28 00:00:00 | 142.9700000 | 143.1300000 | 141.5800000 | 142.3800000 | 35793050 | |
| 2013-11-29 00:00:00 | 142.3000000 | 144.1700000 | 141.2000000 | 143.1000000 | 52159610 | |
| 2013-12-02 00:00:00 | 142.9700000 | 144.0900000 | 141.5000000 | 141.5100000 | 38550490 | |
| 2013-12-03 00:00:00 | 141.0100000 | 141.2900000 | 138.4900000 | 138.6000000 | 80331250 | |
| 2013-12-04 00:00:00 | 139.0600000 | 139.9800000 | 135.7100000 | 136.2600000 | 75914790 | |
| 2013-12-05 00:00:00 | 137.0200000 | 137.8000000 | 134.8100000 | 135.2500000 | 60114330 | |
| 2013-12-06 00:00:00 | 135.7100000 | 137.9400000 | 135.0000000 | 137.4800000 | 57176190 | |
| 2013-12-09 00:00:00 | 137.7500000 | 138.8500000 | 136.6100000 | 138.4300000 | 52689680 | |
| 2013-12-10 00:00:00 | 138.6000000 | 138.7500000 | 136.9000000 | 137.6100000 | 43531940 | |
| 2013-12-11 00:00:00 | 137.1000000 | 137.8700000 | 135.8100000 | 137.0400000 | 42658230 | |
| 2013-12-12 00:00:00 | 135.7500000 | 136.1800000 | 133.5500000 | 134.1600000 | 65908040 | |
| 2013-12-13 00:00:00 | 134.1800000 | 134.8700000 | 132.6900000 | 133.3800000 | 62409420 | |
| 2013-12-16 00:00:00 | 132.7000000 | 136.6000000 | 132.3200000 | 136.5000000 | 74785600 | |
| 2013-12-17 00:00:00 | 136.5000000 | 139.0800000 | 136.2300000 | 138.5500000 | 75623300 | |
| 2013-12-18 00:00:00 | 139.0000000 | 139.8800000 | 137.3600000 | 139.8700000 | 64051730 | |
| 2013-12-19 00:00:00 | 141.0100000 | 142.4800000 | 140.1400000 | 140.4500000 | 68051170 | |
| 2013-12-20 00:00:00 | 140.4500000 | 141.5800000 | 139.9300000 | 141.5000000 | 55233980 | |
| 2013-12-23 00:00:00 | 142.2200000 | 142.3200000 | 141.1000000 | 141.6400000 | 32644940 | |
| 2013-12-24 00:00:00 | 141.6000000 | 142.0000000 | 140.6000000 | 141.6600000 | 24611610 | |
| 2013-12-25 00:00:00 | 141.7500000 | 142.0000000 | 140.7100000 | 140.7700000 | 13529910 | |
| 2013-12-26 00:00:00 | 141.0000000 | 141.3700000 | 140.3100000 | 140.4300000 | 13184770 | |
| 2013-12-27 00:00:00 | 140.6000000 | 141.1800000 | 138.9300000 | 139.0100000 | 21475270 | |
| 2013-12-30 00:00:00 | 138.8000000 | 139.3900000 | 138.2800000 | 138.7500000 | 20118020 | |
| 2014-01-06 00:00:00 | 137.5800000 | 137.9100000 | 135.4000000 | 135.4700000 | 19231290 | |
| 2014-01-08 00:00:00 | 136.6200000 | 137.5000000 | 136.0000000 | 137.3300000 | 20388750 | |
| 2014-01-09 00:00:00 | 137.3300000 | 139.4900000 | 137.1300000 | 138.6800000 | 32864390 | |
| 2014-01-10 00:00:00 | 138.4800000 | 139.7000000 | 137.6000000 | 139.6900000 | 34608000 | |
| 2014-01-13 00:00:00 | 139.7000000 | 140.9400000 | 138.8000000 | 139.0800000 | 29628570 | |
| 2014-01-14 00:00:00 | 138.1600000 | 138.3300000 | 136.8000000 | 137.4400000 | 34094330 | |
| 2014-01-15 00:00:00 | 138.1300000 | 138.9000000 | 137.0400000 | 137.4400000 | 35760940 | |
| 2014-01-16 00:00:00 | 137.9000000 | 138.4400000 | 135.6000000 | 137.3600000 | 47619040 | |
| 2014-01-17 00:00:00 | 137.3000000 | 138.7100000 | 136.7800000 | 137.2200000 | 33402140 | |
| 2014-01-20 00:00:00 | 137.3500000 | 139.8600000 | 136.8200000 | 139.7500000 | 29356290 | |
| 2014-01-21 00:00:00 | 140.0600000 | 145.8100000 | 139.8900000 | 145.7000000 | 85590310 | |
| 2014-01-22 00:00:00 | 145.7200000 | 149.0800000 | 144.1800000 | 145.9600000 | 116667700 | |
| 2014-01-23 00:00:00 | 145.2000000 | 148.5000000 | 145.1300000 | 145.7500000 | 62273400 | |
| 2014-01-24 00:00:00 | 144.3200000 | 149.3900000 | 144.0600000 | 146.7200000 | 96882340 | |
| 2014-01-27 00:00:00 | 146.0000000 | 148.5800000 | 145.8000000 | 147.6400000 | 73723770 | |
| 2014-01-28 00:00:00 | 147.6700000 | 149.2500000 | 146.6400000 | 147.0100000 | 67704130 | |
| 2014-01-29 00:00:00 | 147.9300000 | 149.9500000 | 147.5000000 | 147.9000000 | 89958110 | |
| 2014-01-30 00:00:00 | 147.8000000 | 149.2100000 | 144.7200000 | 147.3200000 | 89942150 | |
| 2014-01-31 00:00:00 | 147.3200000 | 147.9700000 | 144.5100000 | 145.1600000 | 48791360 | |
| 2014-02-03 00:00:00 | 145.4000000 | 145.9700000 | 141.5000000 | 141.7200000 | 56600230 | |
| 2014-02-04 00:00:00 | 140.3600000 | 141.7200000 | 138.8400000 | 141.1500000 | 60527910 | |
| 2014-02-05 00:00:00 | 141.2900000 | 142.7500000 | 140.7200000 | 141.9700000 | 46136210 | |
| 2014-02-06 00:00:00 | 142.3000000 | 143.5000000 | 141.1800000 | 143.4800000 | 39337120 | |
| 2014-02-07 00:00:00 | 144.2600000 | 146.8700000 | 144.1000000 | 146.4200000 | 47634360 | |
| 2014-02-10 00:00:00 | 146.8700000 | 147.9000000 | 146.4100000 | 146.8900000 | 34146400 | |
| 2014-02-11 00:00:00 | 147.0300000 | 149.2500000 | 146.5100000 | 147.6000000 | 47937570 | |
| 2014-02-12 00:00:00 | 148.2000000 | 149.4800000 | 147.5100000 | 148.4700000 | 47655580 | |
| 2014-02-13 00:00:00 | 147.8100000 | 148.0800000 | 145.3300000 | 145.9000000 | 42549730 | |
| 2014-02-14 00:00:00 | 146.6600000 | 149.1000000 | 146.2500000 | 148.8400000 | 58987160 | |
| 2014-02-17 00:00:00 | 149.8500000 | 151.8400000 | 149.7100000 | 151.3000000 | 55578270 | |
| 2014-02-18 00:00:00 | 151.5100000 | 153.7800000 | 151.5100000 | 152.7500000 | 57413900 | |
| 2014-02-19 00:00:00 | 152.6500000 | 153.8500000 | 147.1600000 | 147.6400000 | 90832600 | |
| 2014-02-20 00:00:00 | 146.7000000 | 148.5000000 | 145.7200000 | 148.4000000 | 58786210 | |
| 2014-02-21 00:00:00 | 148.9600000 | 149.8500000 | 148.0000000 | 149.1700000 | 38174950 | |
| 2014-02-24 00:00:00 | 149.2000000 | 149.7900000 | 148.1400000 | 149.2300000 | 30450970 | |
| 2014-02-25 00:00:00 | 149.6000000 | 150.0000000 | 146.0200000 | 146.2100000 | 50718280 | |
| 2014-02-26 00:00:00 | 146.5100000 | 147.2600000 | 142.7700000 | 143.4900000 | 64411610 | |
| 2014-02-27 00:00:00 | 143.7500000 | 144.7600000 | 139.5000000 | 140.6500000 | 86280170 | |
| 2014-02-28 00:00:00 | 140.9700000 | 141.2000000 | 137.0300000 | 139.2000000 | 88046520 | |
| 2014-03-03 00:00:00 | 134.8800000 | 134.9000000 | 116.7900000 | 119.8600000 | 200854000 | |
| 2014-03-04 00:00:00 | 121.0100000 | 131.7200000 | 121.0000000 | 129.3500000 | 177782380 | |
| 2014-03-05 00:00:00 | 130.6400000 | 130.9900000 | 124.6200000 | 125.4500000 | 90215650 | |
| 2014-03-06 00:00:00 | 125.9000000 | 128.8600000 | 120.0000000 | 123.6200000 | 127826430 | |
| 2014-03-07 00:00:00 | 123.8800000 | 126.1000000 | 121.6700000 | 124.0100000 | 71817710 | |
| 2014-03-11 00:00:00 | 123.4800000 | 124.2900000 | 120.0800000 | 120.9000000 | 74169320 | |
| 2014-03-12 00:00:00 | 119.8500000 | 120.7000000 | 117.7600000 | 119.0600000 | 73024880 | |
| 2014-03-13 00:00:00 | 120.3200000 | 122.5600000 | 117.8100000 | 118.7000000 | 92175620 | |
| 2014-03-14 00:00:00 | 117.0300000 | 119.2000000 | 114.0000000 | 118.6000000 | 128455120 | |
| 2014-03-17 00:00:00 | 119.9500000 | 123.3300000 | 116.0600000 | 120.4600000 | 168584450 | |
| 2014-03-18 00:00:00 | 121.6600000 | 128.0000000 | 119.6200000 | 127.4000000 | 114047270 | |
| 2014-03-19 00:00:00 | 127.2000000 | 129.1800000 | 124.0500000 | 125.5500000 | 94870190 | |
| 2014-03-20 00:00:00 | 124.8400000 | 127.6400000 | 124.0000000 | 126.2100000 | 60508620 | |
| 2014-03-21 00:00:00 | 124.4000000 | 124.9500000 | 122.1200000 | 124.7100000 | 86305430 | |
| 2014-03-24 00:00:00 | 124.5800000 | 127.8700000 | 123.5300000 | 123.7000000 | 69074210 | |
| 2014-03-25 00:00:00 | 124.0000000 | 128.4300000 | 122.3000000 | 128.1000000 | 74756480 | |
| 2014-03-26 00:00:00 | 128.5500000 | 134.7300000 | 127.8600000 | 132.5000000 | 116340500 | |
| 2014-03-27 00:00:00 | 132.0000000 | 133.7000000 | 129.5600000 | 130.7800000 | 79335620 | |
| 2014-03-28 00:00:00 | 131.4000000 | 133.8800000 | 130.6000000 | 132.9500000 | 56561950 | |
| 2014-03-31 00:00:00 | 132.9000000 | 135.5000000 | 132.0000000 | 135.5000000 | 68876920 | |
| 2014-04-01 00:00:00 | 135.8000000 | 136.7300000 | 133.8400000 | 135.8900000 | 64652550 | |
| 2014-04-02 00:00:00 | 135.7500000 | 135.8500000 | 132.6700000 | 134.9000000 | 62244420 | |
| 2014-04-03 00:00:00 | 134.9700000 | 136.0000000 | 133.8200000 | 134.5000000 | 60417070 | |
| 2014-04-04 00:00:00 | 134.7500000 | 138.4300000 | 134.1000000 | 137.4700000 | 58749560 | |
| 2014-04-07 00:00:00 | 136.0100000 | 136.1900000 | 131.5100000 | 133.9900000 | 92687550 | |
| 2014-04-08 00:00:00 | 134.0500000 | 135.1000000 | 132.5500000 | 133.2500000 | 73402040 | |
| 2014-04-09 00:00:00 | 133.3000000 | 133.5800000 | 130.1000000 | 132.3100000 | 64522170 | |
| 2014-04-10 00:00:00 | 132.8600000 | 134.9000000 | 132.6400000 | 134.8200000 | 59226070 | |
| 2014-04-11 00:00:00 | 132.9600000 | 135.6700000 | 132.0000000 | 134.0000000 | 54849650 | |
| 2014-04-14 00:00:00 | 133.1200000 | 133.3000000 | 130.2100000 | 131.0000000 | 87269570 | |
| 2014-04-15 00:00:00 | 130.5600000 | 131.3000000 | 127.5200000 | 127.7500000 | 56758690 | |
| 2014-04-16 00:00:00 | 128.0200000 | 129.9500000 | 126.2500000 | 129.0000000 | 85318030 | |
| 2014-04-17 00:00:00 | 129.3600000 | 130.8400000 | 127.5200000 | 129.8200000 | 46420530 | |
| 2014-04-18 00:00:00 | 132.5000000 | 134.1900000 | 132.2800000 | 133.9000000 | 54577760 | |
| 2014-04-21 00:00:00 | 133.8600000 | 134.4400000 | 132.1200000 | 132.6800000 | 38368610 | |
| 2014-04-22 00:00:00 | 132.7700000 | 132.9200000 | 130.6200000 | 131.7000000 | 55389950 | |
| 2014-04-23 00:00:00 | 131.5000000 | 131.7000000 | 129.6000000 | 130.5000000 | 47537090 | |
| 2014-04-24 00:00:00 | 130.4900000 | 131.2800000 | 125.0400000 | 126.6900000 | 69730630 | |
| 2014-04-25 00:00:00 | 125.9700000 | 127.3000000 | 124.3800000 | 125.4000000 | 65033040 | |
| 2014-04-28 00:00:00 | 124.4100000 | 128.4000000 | 122.7700000 | 128.1200000 | 87710170 | |
| 2014-04-29 00:00:00 | 129.5000000 | 130.2800000 | 127.4300000 | 128.3000000 | 58181190 | |
| 2014-04-30 00:00:00 | 128.5100000 | 129.1400000 | 127.0000000 | 128.7700000 | 32894640 | |
| 2014-05-02 00:00:00 | 127.9000000 | 127.9600000 | 126.1200000 | 127.0000000 | 23338210 | |
| 2014-05-05 00:00:00 | 126.2900000 | 127.0900000 | 125.1500000 | 126.0000000 | 21299120 | |
| 2014-05-06 00:00:00 | 126.5000000 | 129.8100000 | 126.5000000 | 129.4900000 | 43971610 | |
| 2014-05-07 00:00:00 | 128.9600000 | 137.2000000 | 128.6200000 | 134.1000000 | 87646380 | |
| 2014-05-08 00:00:00 | 134.2000000 | 136.9900000 | 133.3000000 | 135.6300000 | 84903840 | |
| 2014-05-12 00:00:00 | 136.0600000 | 137.7900000 | 135.1700000 | 135.7100000 | 46803870 | |
| 2014-05-13 00:00:00 | 136.1100000 | 139.7500000 | 135.6000000 | 138.4600000 | 52944140 | |
| 2014-05-14 00:00:00 | 138.4300000 | 140.1000000 | 137.9100000 | 139.8700000 | 47242970 | |
| 2014-05-15 00:00:00 | 139.9800000 | 143.0900000 | 139.9000000 | 141.1500000 | 62858010 | |
| 2014-05-16 00:00:00 | 140.8000000 | 144.2900000 | 140.6700000 | 144.2900000 | 49894660 | |
| 2014-05-19 00:00:00 | 144.5000000 | 148.9400000 | 144.3800000 | 148.0500000 | 86142820 | |
| 2014-05-20 00:00:00 | 148.3400000 | 149.1000000 | 144.1200000 | 145.3500000 | 86957610 | |
| 2014-05-21 00:00:00 | 144.5000000 | 148.5500000 | 144.0000000 | 146.5800000 | 147962470 | |
| 2014-05-22 00:00:00 | 146.9500000 | 147.7500000 | 143.5600000 | 144.7800000 | 52715350 | |
| 2014-05-23 00:00:00 | 144.4000000 | 145.6900000 | 143.3000000 | 144.3000000 | 51509800 | |
| 2014-05-26 00:00:00 | 145.0100000 | 147.1000000 | 143.9500000 | 145.8000000 | 32881110 | |
| 2014-05-27 00:00:00 | 145.8000000 | 145.8100000 | 140.8900000 | 142.4000000 | 55850770 | |
| 2014-05-28 00:00:00 | 142.4500000 | 142.8300000 | 140.2400000 | 141.3000000 | 44968320 | |
| 2014-05-29 00:00:00 | 141.8200000 | 144.7900000 | 141.5700000 | 144.2000000 | 47890490 | |
| 2014-05-30 00:00:00 | 144.4400000 | 144.6100000 | 141.1500000 | 141.7000000 | 39111570 | |
| 2014-06-02 00:00:00 | 141.9800000 | 145.9600000 | 141.9000000 | 144.1100000 | 52921690 | |
| 2014-06-03 00:00:00 | 143.5600000 | 144.1900000 | 141.5000000 | 144.1900000 | 38877080 | |
| 2014-06-04 00:00:00 | 144.0000000 | 145.7800000 | 143.7000000 | 144.0400000 | 39187300 | |
| 2014-06-05 00:00:00 | 143.8000000 | 144.1300000 | 142.3000000 | 142.7500000 | 42423090 | |
| 2014-06-06 00:00:00 | 143.2600000 | 144.4000000 | 140.7000000 | 143.9700000 | 47837310 | |
| 2014-06-09 00:00:00 | 144.0200000 | 146.2000000 | 143.0300000 | 144.4000000 | 40341240 | |
| 2014-06-10 00:00:00 | 144.4000000 | 144.7600000 | 142.6700000 | 144.7500000 | 41449960 | |
| 2014-06-11 00:00:00 | 144.7500000 | 146.4000000 | 143.9000000 | 146.4000000 | 39396520 | |
| 2014-06-16 00:00:00 | 143.9200000 | 145.2700000 | 142.5800000 | 145.2000000 | 77028960 | |
| 2014-06-17 00:00:00 | 145.3000000 | 146.3700000 | 143.7200000 | 144.7700000 | 44331930 | |
| 2014-06-18 00:00:00 | 144.9000000 | 146.1900000 | 144.4300000 | 145.0000000 | 33264570 | |
| 2014-06-19 00:00:00 | 146.4000000 | 147.6900000 | 145.0400000 | 145.2000000 | 44467320 | |
| 2014-06-20 00:00:00 | 145.0500000 | 145.8800000 | 144.2800000 | 145.6000000 | 33759070 | |
| 2014-06-23 00:00:00 | 146.2200000 | 147.2700000 | 145.0700000 | 147.1700000 | 33897910 | |
| 2014-06-24 00:00:00 | 147.6600000 | 153.4200000 | 147.5600000 | 153.2500000 | 87520240 | |
| 2014-06-25 00:00:00 | 152.4500000 | 154.2100000 | 149.0100000 | 149.2600000 | 65797250 | |
| 2014-06-26 00:00:00 | 149.7000000 | 150.4400000 | 147.0200000 | 147.4400000 | 52993750 | |
| 2014-06-27 00:00:00 | 148.0100000 | 149.8800000 | 147.2200000 | 149.3900000 | 34548740 | |
| 2014-06-30 00:00:00 | 149.8000000 | 150.1800000 | 146.5800000 | 148.9600000 | 35015760 | |
| 2014-07-01 00:00:00 | 148.5200000 | 149.5000000 | 146.6500000 | 148.9700000 | 39068610 | |
| 2014-07-02 00:00:00 | 149.0900000 | 151.9500000 | 148.9000000 | 151.9500000 | 48827220 | |
| 2014-07-03 00:00:00 | 152.0200000 | 153.6600000 | 151.4100000 | 152.3000000 | 48869430 | |
| 2014-07-04 00:00:00 | 153.0000000 | 153.0900000 | 148.2500000 | 149.1300000 | 38145290 | |
| 2014-07-07 00:00:00 | 149.1000000 | 151.4000000 | 149.0900000 | 150.3100000 | 34290640 | |
| 2014-07-08 00:00:00 | 150.5900000 | 153.5300000 | 150.5200000 | 151.4300000 | 49984340 | |
| 2014-07-09 00:00:00 | 151.1100000 | 151.7700000 | 149.0100000 | 150.4000000 | 44102720 | |
| 2014-07-10 00:00:00 | 150.8000000 | 151.5200000 | 147.1000000 | 148.7900000 | 58686970 | |
| 2014-07-11 00:00:00 | 148.8600000 | 149.2500000 | 146.9100000 | 148.1500000 | 35968140 | |
| 2014-07-14 00:00:00 | 148.4600000 | 148.8000000 | 146.5100000 | 147.5000000 | 38403930 | |
| 2014-07-15 00:00:00 | 147.8200000 | 148.3700000 | 146.5200000 | 146.5200000 | 55139010 | |
| 2014-07-16 00:00:00 | 140.3500000 | 143.1000000 | 140.1000000 | 142.5000000 | 55778240 | |
| 2014-07-17 00:00:00 | 140.5000000 | 141.0000000 | 138.2300000 | 140.0000000 | 61358080 | |
| 2014-07-18 00:00:00 | 137.9600000 | 139.4100000 | 136.5000000 | 139.2600000 | 53308510 | |
| 2014-07-21 00:00:00 | 140.1900000 | 140.4400000 | 135.2000000 | 136.0100000 | 46614190 | |
| 2014-07-22 00:00:00 | 136.7800000 | 138.8700000 | 136.0500000 | 137.7500000 | 35456870 | |
| 2014-07-23 00:00:00 | 138.1000000 | 139.0000000 | 135.2000000 | 136.2900000 | 35699500 | |
| 2014-07-24 00:00:00 | 136.0000000 | 137.3600000 | 135.1500000 | 136.9000000 | 23323330 | |
| 2014-07-25 00:00:00 | 136.5000000 | 136.8300000 | 134.2200000 | 135.1200000 | 35506120 | |
| 2014-07-28 00:00:00 | 134.6000000 | 134.7300000 | 130.9000000 | 132.0000000 | 44892470 | |
| 2014-07-29 00:00:00 | 132.4000000 | 133.7300000 | 130.5500000 | 131.3100000 | 36832320 | |
| 2014-07-30 00:00:00 | 130.4400000 | 135.4100000 | 130.1000000 | 133.4000000 | 42590990 | |
| 2014-07-31 00:00:00 | 134.0000000 | 135.0000000 | 131.2100000 | 132.0000000 | 41172180 | |
| 2014-08-01 00:00:00 | 131.5000000 | 131.9900000 | 130.2100000 | 131.5000000 | 31736310 | |
| 2014-08-04 00:00:00 | 132.0000000 | 132.7900000 | 128.2500000 | 129.5000000 | 44521080 | |
| 2014-08-05 00:00:00 | 129.9800000 | 130.1000000 | 126.2800000 | 126.5700000 | 46396250 | |
| 2014-08-06 00:00:00 | 126.2000000 | 126.5000000 | 123.2300000 | 124.7000000 | 68324650 | |
| 2014-08-07 00:00:00 | 124.0400000 | 128.7700000 | 122.7900000 | 126.9200000 | 64207000 | |
| 2014-08-08 00:00:00 | 126.8000000 | 129.3700000 | 126.3300000 | 126.5500000 | 56256030 | |
| 2014-08-11 00:00:00 | 128.0100000 | 130.4500000 | 127.8400000 | 128.3000000 | 43061700 | |
| 2014-08-12 00:00:00 | 128.6200000 | 129.9500000 | 127.2400000 | 128.0000000 | 38136130 | |
| 2014-08-13 00:00:00 | 127.8000000 | 131.8400000 | 127.7000000 | 131.0000000 | 57371110 | |
| 2014-08-14 00:00:00 | 131.2000000 | 132.4900000 | 130.3400000 | 131.4100000 | 43402770 | |
| 2014-08-15 00:00:00 | 131.2800000 | 133.4700000 | 130.6200000 | 132.6700000 | 42596470 | |
| 2014-08-18 00:00:00 | 132.8200000 | 134.4000000 | 132.1100000 | 134.2900000 | 28585350 | |
| 2014-08-19 00:00:00 | 134.2900000 | 136.4000000 | 134.2800000 | 136.2000000 | 38634030 | |
| 2014-08-20 00:00:00 | 136.2000000 | 136.8000000 | 135.1600000 | 136.7000000 | 22413760 | |
| 2014-08-21 00:00:00 | 136.5800000 | 137.6900000 | 135.5500000 | 136.4900000 | 34845200 | |
| 2014-08-22 00:00:00 | 136.5200000 | 137.2000000 | 134.0000000 | 135.0000000 | 38270140 | |
| 2014-08-25 00:00:00 | 135.0600000 | 136.4600000 | 135.0000000 | 136.0900000 | 16622910 | |
| 2014-08-26 00:00:00 | 136.2500000 | 136.9900000 | 134.7100000 | 135.0000000 | 27154470 | |
| 2014-08-27 00:00:00 | 135.8800000 | 136.6700000 | 135.1200000 | 135.5100000 | 24973380 | |
| 2014-08-28 00:00:00 | 135.6000000 | 135.7400000 | 131.9400000 | 133.8000000 | 47616110 | |
| 2014-08-29 00:00:00 | 133.5000000 | 134.1700000 | 131.8100000 | 131.9500000 | 35705640 | |
| 2014-09-01 00:00:00 | 132.7100000 | 134.7500000 | 131.0000000 | 132.3200000 | 41603380 | |
| 2014-09-02 00:00:00 | 132.6800000 | 133.3200000 | 131.3400000 | 133.3200000 | 25539460 | |
| 2014-09-03 00:00:00 | 133.3500000 | 139.6300000 | 133.3300000 | 138.2600000 | 64462730 | |
| 2014-09-04 00:00:00 | 138.2900000 | 139.2900000 | 136.8000000 | 138.1500000 | 43298080 | |
| 2014-09-05 00:00:00 | 137.2700000 | 140.1300000 | 136.3600000 | 139.0000000 | 37203340 | |
| 2014-09-08 00:00:00 | 138.7800000 | 139.3800000 | 136.8700000 | 139.0000000 | 31435490 | |
| 2014-09-09 00:00:00 | 139.3000000 | 140.8200000 | 138.8600000 | 139.0200000 | 26569600 | |
| 2014-09-10 00:00:00 | 138.3900000 | 139.4000000 | 137.6200000 | 139.2000000 | 20418340 | |
| 2014-09-11 00:00:00 | 139.7000000 | 140.2800000 | 136.5100000 | 136.6500000 | 34484750 | |
| 2014-09-12 00:00:00 | 136.5000000 | 138.5600000 | 136.0000000 | 137.5600000 | 34937170 | |
| 2014-09-15 00:00:00 | 137.2500000 | 138.1200000 | 135.3500000 | 136.0000000 | 40706830 | |
| 2014-09-16 00:00:00 | 136.0200000 | 139.5800000 | 135.2600000 | 138.5600000 | 40430020 | |
| 2014-09-17 00:00:00 | 138.4900000 | 139.3400000 | 136.0500000 | 137.0000000 | 39713310 | |
| 2014-09-18 00:00:00 | 137.2500000 | 138.4000000 | 136.5100000 | 138.2000000 | 29244920 | |
| 2014-09-19 00:00:00 | 137.9200000 | 137.9900000 | 134.4800000 | 135.9900000 | 45087430 | |
| 2014-09-22 00:00:00 | 135.7000000 | 136.8300000 | 134.6000000 | 135.0500000 | 27246790 | |
| 2014-09-23 00:00:00 | 135.5500000 | 137.2000000 | 135.4700000 | 136.5000000 | 29113830 | |
| 2014-09-24 00:00:00 | 136.9700000 | 138.6500000 | 136.8800000 | 137.8000000 | 32260630 | |
| 2014-09-25 00:00:00 | 138.2600000 | 138.9600000 | 136.5200000 | 136.9200000 | 31501360 | |
| 2014-09-26 00:00:00 | 136.5000000 | 137.9500000 | 135.7100000 | 137.1100000 | 34894560 | |
| 2014-09-29 00:00:00 | 138.0000000 | 138.5700000 | 135.0000000 | 135.7700000 | 36933080 | |
| 2014-09-30 00:00:00 | 136.2400000 | 139.1300000 | 135.1400000 | 137.9000000 | 50253990 | |
| 2014-10-01 00:00:00 | 137.4800000 | 139.8600000 | 137.1200000 | 137.2600000 | 37361990 | |
| 2014-10-02 00:00:00 | 136.7700000 | 137.4400000 | 133.7000000 | 134.2500000 | 42164680 | |
| 2014-10-03 00:00:00 | 134.9500000 | 138.0700000 | 134.8700000 | 135.8000000 | 32101050 | |
| 2014-10-06 00:00:00 | 136.6200000 | 139.6300000 | 136.6200000 | 138.9000000 | 41318760 | |
| 2014-10-07 00:00:00 | 139.0100000 | 139.5000000 | 136.8000000 | 137.1000000 | 28873960 | |
| 2014-10-08 00:00:00 | 136.2000000 | 137.0000000 | 134.6100000 | 134.6100000 | 34359640 | |
| 2014-10-09 00:00:00 | 136.2000000 | 137.2600000 | 134.5500000 | 135.6400000 | 37754000 | |
| 2014-10-10 00:00:00 | 134.2800000 | 134.6000000 | 132.0900000 | 133.2100000 | 42452000 | |
| 2014-10-13 00:00:00 | 132.9600000 | 136.4000000 | 132.3200000 | 135.2500000 | 30895570 | |
| 2014-10-14 00:00:00 | 135.3000000 | 136.9200000 | 134.5100000 | 135.5000000 | 35704970 | |
| 2014-10-15 00:00:00 | 134.8800000 | 136.4800000 | 134.2500000 | 134.5000000 | 32304630 | |
| 2014-10-16 00:00:00 | 135.0200000 | 135.5900000 | 131.9300000 | 132.4100000 | 47960340 | |
| 2014-10-17 00:00:00 | 133.5000000 | 135.4000000 | 133.0100000 | 134.6000000 | 30053790 | |
| 2014-10-20 00:00:00 | 135.2000000 | 136.1800000 | 133.1400000 | 134.1000000 | 32101210 | |
| 2014-10-21 00:00:00 | 134.0000000 | 134.9500000 | 132.9400000 | 134.0000000 | 24843250 | |
| 2014-10-22 00:00:00 | 134.5100000 | 134.6600000 | 132.2500000 | 133.5000000 | 32409920 | |
| 2014-10-23 00:00:00 | 132.8500000 | 134.1500000 | 131.4200000 | 133.5000000 | 36178010 | |
| 2014-10-24 00:00:00 | 133.4600000 | 134.3000000 | 132.3500000 | 133.9900000 | 24369380 | |
| 2014-10-27 00:00:00 | 135.0000000 | 136.0500000 | 133.5000000 | 134.0700000 | 31531310 | |
| 2014-10-28 00:00:00 | 134.3000000 | 136.1400000 | 134.1000000 | 135.7500000 | 27885910 | |
| 2014-10-29 00:00:00 | 136.1800000 | 139.0000000 | 135.6700000 | 138.5000000 | 47952010 | |
| 2014-10-30 00:00:00 | 138.1200000 | 139.9000000 | 137.6200000 | 139.5000000 | 54605300 | |
| 2014-10-31 00:00:00 | 140.5000000 | 141.5000000 | 139.4900000 | 141.5000000 | 71842580 | |
| 2014-11-03 00:00:00 | 140.9600000 | 144.0000000 | 140.2600000 | 143.3900000 | 19656880 | |
| 2014-11-05 00:00:00 | 143.0200000 | 143.8200000 | 141.1100000 | 143.2000000 | 46969230 | |
| 2014-11-06 00:00:00 | 143.2900000 | 146.2500000 | 143.0500000 | 144.1000000 | 55708760 | |
| 2014-11-07 00:00:00 | 143.5000000 | 147.0000000 | 142.7300000 | 144.5000000 | 87675570 | |
| 2014-11-10 00:00:00 | 145.4500000 | 146.4600000 | 144.3500000 | 145.2200000 | 31979660 | |
| 2014-11-11 00:00:00 | 144.9700000 | 145.6900000 | 143.0100000 | 143.7100000 | 40413310 | |
| 2014-11-12 00:00:00 | 144.1400000 | 145.6000000 | 143.0000000 | 143.5700000 | 31577770 | |
| 2014-11-13 00:00:00 | 143.8000000 | 144.4500000 | 141.5100000 | 141.8400000 | 34180880 | |
| 2014-11-14 00:00:00 | 141.5000000 | 143.3500000 | 141.0000000 | 142.4900000 | 34962840 | |
| 2014-11-17 00:00:00 | 142.4500000 | 143.4800000 | 141.9100000 | 142.6700000 | 21464880 | |
| 2014-11-18 00:00:00 | 143.1100000 | 144.0100000 | 141.5300000 | 143.2000000 | 30157800 | |
| 2014-11-19 00:00:00 | 143.2200000 | 144.3800000 | 142.6700000 | 143.9800000 | 20219980 | |
| 2014-11-20 00:00:00 | 144.1800000 | 145.1100000 | 143.2200000 | 144.4800000 | 31719800 | |
| 2014-11-21 00:00:00 | 144.5200000 | 145.9900000 | 143.6100000 | 145.0100000 | 34125860 | |
| 2014-11-24 00:00:00 | 145.7200000 | 146.0000000 | 143.8200000 | 144.7000000 | 29542990 | |
| 2014-11-25 00:00:00 | 144.4400000 | 145.3900000 | 143.5900000 | 144.1300000 | 25536820 | |
| 2014-11-26 00:00:00 | 144.0100000 | 145.5000000 | 143.6800000 | 145.5000000 | 27654640 | |
| 2014-11-27 00:00:00 | 145.3200000 | 145.8900000 | 143.1200000 | 143.1900000 | 44322510 | |
| 2014-11-28 00:00:00 | 143.0000000 | 144.2000000 | 142.0000000 | 142.8600000 | 43484620 | |
| 2014-12-01 00:00:00 | 142.4000000 | 146.1200000 | 142.3700000 | 144.1000000 | 74481790 | |
| 2014-12-02 00:00:00 | 144.3900000 | 146.4100000 | 143.5500000 | 144.9100000 | 44631870 | |
| 2014-12-03 00:00:00 | 145.3000000 | 146.4000000 | 144.4200000 | 146.2300000 | 48455310 | |
| 2014-12-04 00:00:00 | 146.3900000 | 147.9500000 | 144.5000000 | 144.5000000 | 51081690 | |
| 2014-12-05 00:00:00 | 144.5000000 | 144.9100000 | 140.5000000 | 140.5000000 | 33643210 | |
| 2014-12-08 00:00:00 | 141.2500000 | 142.7600000 | 134.0200000 | 135.0500000 | 50858190 | |
| 2014-12-09 00:00:00 | 135.1500000 | 136.8300000 | 133.5400000 | 135.2400000 | 32654660 | |
| 2014-12-10 00:00:00 | 135.8000000 | 139.3000000 | 135.6700000 | 136.0900000 | 34410620 | |
| 2014-12-11 00:00:00 | 135.9500000 | 136.9000000 | 133.6000000 | 134.0100000 | 36607170 | |
| 2014-12-12 00:00:00 | 133.2300000 | 137.5300000 | 130.5100000 | 134.4900000 | 40733910 | |
| 2014-12-15 00:00:00 | 135.2000000 | 135.8700000 | 127.5500000 | 130.2900000 | 64232250 | |
| 2014-12-16 00:00:00 | 129.3900000 | 134.2100000 | 113.7300000 | 131.4000000 | 100737010 | |
| 2014-12-17 00:00:00 | 130.9800000 | 139.9600000 | 125.2500000 | 131.0000000 | 85421280 | |
| 2014-12-18 00:00:00 | 132.3700000 | 139.7000000 | 132.0000000 | 137.0000000 | 66035510 | |
| 2014-12-19 00:00:00 | 137.1500000 | 139.0000000 | 131.3000000 | 138.7000000 | 44279260 | |
| 2014-12-22 00:00:00 | 138.8500000 | 140.0000000 | 135.7000000 | 136.4900000 | 48399720 | |
| 2014-12-23 00:00:00 | 136.8000000 | 137.7700000 | 132.5100000 | 133.4000000 | 31432790 | |
| 2014-12-24 00:00:00 | 133.4000000 | 135.2500000 | 132.6600000 | 134.2800000 | 17405340 | |
| 2014-12-25 00:00:00 | 133.8500000 | 135.1200000 | 133.1000000 | 134.8000000 | 11165890 | |
| 2014-12-26 00:00:00 | 135.1000000 | 136.2800000 | 134.5100000 | 134.6000000 | 13333770 | |
| 2014-12-29 00:00:00 | 134.5600000 | 139.4300000 | 133.0800000 | 135.5000000 | 28351090 | |
| 2014-12-30 00:00:00 | 134.4700000 | 134.7900000 | 129.7400000 | 130.3100000 | 24778920 | |
| 2015-01-05 00:00:00 | 129.6000000 | 133.9500000 | 129.1500000 | 133.9500000 | 18208740 | |
| 2015-01-06 00:00:00 | 132.9900000 | 138.9200000 | 132.7100000 | 138.9200000 | 25270920 | |
| 2015-01-08 00:00:00 | 140.0600000 | 147.5000000 | 140.0000000 | 146.4600000 | 32544100 | |
| 2015-01-09 00:00:00 | 146.4600000 | 147.0800000 | 139.9000000 | 141.7000000 | 29501280 | |
| 2015-01-12 00:00:00 | 141.3700000 | 143.4400000 | 139.7200000 | 140.2200000 | 25286750 | |
| 2015-01-13 00:00:00 | 140.2000000 | 143.8100000 | 139.0000000 | 142.6400000 | 32912570 | |
| 2015-01-14 00:00:00 | 141.9900000 | 147.5000000 | 141.9900000 | 146.3000000 | 37809840 | |
| 2015-01-15 00:00:00 | 147.5100000 | 149.8900000 | 145.5000000 | 147.0000000 | 32827500 | |
| 2015-01-16 00:00:00 | 145.9900000 | 150.2000000 | 145.5000000 | 149.6000000 | 32654610 | |
| 2015-01-19 00:00:00 | 149.5900000 | 152.8300000 | 147.5900000 | 148.1100000 | 53463970 | |
| 2015-01-20 00:00:00 | 148.3000000 | 149.7200000 | 145.7200000 | 145.7500000 | 32708420 | |
| 2015-01-21 00:00:00 | 146.9000000 | 149.5100000 | 145.9200000 | 148.8000000 | 29848900 | |
| 2015-01-22 00:00:00 | 149.0100000 | 152.6900000 | 148.6500000 | 151.5000000 | 55798150 | |
| 2015-01-23 00:00:00 | 152.3100000 | 152.9300000 | 150.3600000 | 152.8300000 | 37301630 | |
| 2015-01-26 00:00:00 | 151.9400000 | 152.4600000 | 146.7500000 | 148.0000000 | 28731340 | |
| 2015-01-27 00:00:00 | 146.5200000 | 152.4500000 | 146.1100000 | 150.9000000 | 37723580 | |
| 2015-01-28 00:00:00 | 151.3700000 | 154.4700000 | 147.5000000 | 147.7000000 | 34626110 | |
| 2015-01-29 00:00:00 | 147.1900000 | 149.2000000 | 144.4900000 | 145.0000000 | 33407690 | |
| 2015-01-30 00:00:00 | 145.5600000 | 146.8200000 | 142.1300000 | 143.8200000 | 41065400 | |
| 2015-02-02 00:00:00 | 144.7200000 | 145.2000000 | 137.4300000 | 138.1800000 | 59466380 | |
| 2015-02-03 00:00:00 | 139.2200000 | 142.3000000 | 138.2500000 | 140.3500000 | 40907380 | |
| 2015-02-04 00:00:00 | 141.2200000 | 143.8000000 | 139.4300000 | 142.6000000 | 29493190 | |
| 2015-02-05 00:00:00 | 141.9600000 | 147.7400000 | 140.3400000 | 147.6000000 | 46291340 | |
| 2015-02-06 00:00:00 | 148.0000000 | 152.2000000 | 147.1300000 | 151.6000000 | 54142610 | |
| 2015-02-09 00:00:00 | 151.7500000 | 153.9500000 | 147.7000000 | 149.3000000 | 52241540 | |
| 2015-02-10 00:00:00 | 148.8800000 | 151.9000000 | 148.0700000 | 149.3100000 | 31175990 | |
| 2015-02-11 00:00:00 | 150.3000000 | 153.8300000 | 149.8800000 | 150.5500000 | 41820760 | |
| 2015-02-12 00:00:00 | 152.5000000 | 157.9800000 | 149.5000000 | 157.7000000 | 91156340 | |
| 2015-02-13 00:00:00 | 158.2000000 | 162.7500000 | 158.1600000 | 162.4000000 | 89377400 | |
| 2015-02-16 00:00:00 | 162.4000000 | 163.4400000 | 158.2000000 | 160.1900000 | 29821640 | |
| 2015-02-17 00:00:00 | 159.9800000 | 164.2000000 | 156.3000000 | 159.2000000 | 59447430 | |
| 2015-02-18 00:00:00 | 160.5300000 | 166.9400000 | 160.4000000 | 163.0000000 | 54912720 | |
| 2015-02-19 00:00:00 | 163.0300000 | 165.4400000 | 157.0700000 | 160.9000000 | 50473800 | |
| 2015-02-20 00:00:00 | 161.5100000 | 162.3900000 | 156.6100000 | 158.0000000 | 32332190 | |
| 2015-02-24 00:00:00 | 154.7900000 | 155.7500000 | 152.8200000 | 154.9900000 | 28600570 | |
| 2015-02-25 00:00:00 | 154.8200000 | 155.1500000 | 149.2200000 | 150.7000000 | 41463370 | |
| 2015-02-26 00:00:00 | 151.0500000 | 153.7700000 | 149.1000000 | 151.6500000 | 48545040 | |
| 2015-02-27 00:00:00 | 151.1500000 | 153.4000000 | 149.7600000 | 152.9500000 | 36624630 | |
| 2015-03-02 00:00:00 | 152.7200000 | 155.8300000 | 152.5500000 | 155.5000000 | 27900900 | |
| 2015-03-03 00:00:00 | 155.2500000 | 160.6000000 | 153.5000000 | 159.0000000 | 47128040 | |
| 2015-03-04 00:00:00 | 158.9500000 | 160.1400000 | 153.8200000 | 154.0000000 | 31912190 | |
| 2015-03-05 00:00:00 | 154.7800000 | 157.7500000 | 152.6300000 | 154.8000000 | 43663160 | |
| 2015-03-06 00:00:00 | 155.3000000 | 156.1300000 | 151.4700000 | 152.1200000 | 27153000 | |
| 2015-03-10 00:00:00 | 151.3000000 | 151.7000000 | 148.0500000 | 148.0500000 | 35177360 | |
| 2015-03-11 00:00:00 | 148.0700000 | 149.6000000 | 145.9500000 | 145.9900000 | 37535890 | |
| 2015-03-12 00:00:00 | 147.0000000 | 147.4700000 | 144.7000000 | 144.7000000 | 26593210 | |
| 2015-03-13 00:00:00 | 145.1000000 | 146.1200000 | 141.1400000 | 141.8000000 | 32670560 | |
| 2015-03-16 00:00:00 | 141.1100000 | 142.8900000 | 139.7500000 | 139.7500000 | 36738930 | |
| 2015-03-17 00:00:00 | 140.7000000 | 141.6300000 | 138.5500000 | 139.7000000 | 27127530 | |
| 2015-03-18 00:00:00 | 140.1000000 | 141.4500000 | 138.7000000 | 140.2500000 | 25261050 | |
| 2015-03-19 00:00:00 | 141.1400000 | 142.6200000 | 136.8000000 | 136.8100000 | 40965410 | |
| 2015-03-20 00:00:00 | 137.1000000 | 138.5900000 | 134.5100000 | 136.0000000 | 56207380 | |
| 2015-03-23 00:00:00 | 137.0100000 | 137.5700000 | 133.4300000 | 134.6100000 | 30128270 | |
| 2015-03-24 00:00:00 | 134.3100000 | 138.1400000 | 133.4100000 | 137.1500000 | 30855630 | |
| 2015-03-25 00:00:00 | 137.2100000 | 138.3300000 | 133.8100000 | 134.9000000 | 29343750 | |
| 2015-03-26 00:00:00 | 135.9000000 | 136.6900000 | 131.7000000 | 132.2000000 | 37374410 | |
| 2015-03-27 00:00:00 | 132.5000000 | 134.9800000 | 132.2000000 | 134.8800000 | 32407470 | |
| 2015-03-30 00:00:00 | 134.4800000 | 137.8800000 | 134.2400000 | 137.0000000 | 26567650 | |
| 2015-03-31 00:00:00 | 136.8300000 | 139.1900000 | 136.6000000 | 138.9000000 | 34720700 | |
| 2015-04-01 00:00:00 | 138.4500000 | 143.2000000 | 137.5700000 | 143.0000000 | 46783440 | |
| 2015-04-02 00:00:00 | 143.3200000 | 144.8800000 | 142.3200000 | 143.9000000 | 35058240 | |
| 2015-04-03 00:00:00 | 144.0000000 | 145.6500000 | 143.0200000 | 143.9400000 | 18614060 | |
| 2015-04-06 00:00:00 | 144.0400000 | 145.7000000 | 143.3600000 | 145.7000000 | 23373280 | |
| 2015-04-07 00:00:00 | 145.4000000 | 147.3500000 | 144.8000000 | 146.2000000 | 38076180 | |
| 2015-04-08 00:00:00 | 145.8300000 | 147.3000000 | 145.1300000 | 147.2700000 | 31101850 | |
| 2015-04-09 00:00:00 | 146.9600000 | 148.7400000 | 143.7200000 | 148.1000000 | 67745770 | |
| 2015-04-10 00:00:00 | 148.3000000 | 151.9000000 | 147.0000000 | 148.0000000 | 55383440 | |
| 2015-04-13 00:00:00 | 148.2500000 | 150.0000000 | 146.3000000 | 148.8000000 | 34983000 | |
| 2015-04-14 00:00:00 | 148.2500000 | 148.4000000 | 143.9000000 | 144.4000000 | 40080260 | |
| 2015-04-15 00:00:00 | 144.4500000 | 150.1000000 | 144.2500000 | 150.1000000 | 38667450 | |
| 2015-04-16 00:00:00 | 150.6000000 | 152.8700000 | 149.1200000 | 152.4000000 | 42779640 | |
| 2015-04-17 00:00:00 | 152.5000000 | 153.5500000 | 149.3000000 | 149.3000000 | 57068550 | |
| 2015-04-20 00:00:00 | 149.9000000 | 154.7000000 | 148.7300000 | 153.9600000 | 40537580 | |
| 2015-04-21 00:00:00 | 153.5000000 | 156.2000000 | 153.4700000 | 155.3500000 | 29283090 | |
| 2015-04-22 00:00:00 | 155.2300000 | 155.2700000 | 150.0800000 | 150.8000000 | 37553570 | |
| 2015-04-23 00:00:00 | 150.9900000 | 151.0000000 | 146.6200000 | 150.1500000 | 39557120 | |
| 2015-04-24 00:00:00 | 150.0000000 | 154.1400000 | 149.6700000 | 153.8900000 | 35700170 | |
| 2015-04-27 00:00:00 | 153.9600000 | 155.1800000 | 152.0500000 | 152.0500000 | 21995680 | |
| 2015-04-28 00:00:00 | 151.8900000 | 153.1400000 | 149.7000000 | 152.7900000 | 25930140 | |
| 2015-04-29 00:00:00 | 152.8000000 | 154.9900000 | 151.7500000 | 152.5000000 | 32126560 | |
| 2015-04-30 00:00:00 | 152.5800000 | 154.2000000 | 151.0600000 | 153.5000000 | 28720040 | |
| 2015-05-05 00:00:00 | 154.2000000 | 158.7000000 | 153.3200000 | 156.3300000 | 33612940 | |
| 2015-05-06 00:00:00 | 156.3900000 | 156.3900000 | 153.3000000 | 155.2500000 | 29790790 | |
| 2015-05-07 00:00:00 | 154.5400000 | 154.5900000 | 150.8100000 | 152.1000000 | 29194550 | |
| 2015-05-08 00:00:00 | 152.0000000 | 155.6500000 | 151.7000000 | 155.5200000 | 22295510 | |
| 2015-05-12 00:00:00 | 155.4100000 | 157.0000000 | 152.1000000 | 154.2000000 | 35160960 | |
| 2015-05-13 00:00:00 | 154.3000000 | 154.5000000 | 151.6000000 | 151.7400000 | 23717110 | |
| 2015-05-14 00:00:00 | 151.8300000 | 153.6800000 | 151.0500000 | 151.8000000 | 19555330 | |
| 2015-05-15 00:00:00 | 152.4700000 | 154.1000000 | 151.5000000 | 152.9800000 | 20554600 | |
| 2015-05-18 00:00:00 | 153.0200000 | 154.2800000 | 151.6400000 | 151.9000000 | 17696000 | |
| 2015-05-19 00:00:00 | 151.9900000 | 152.4000000 | 148.6200000 | 149.8500000 | 25114260 | |
| 2015-05-20 00:00:00 | 149.8600000 | 149.9800000 | 146.0000000 | 146.3500000 | 20489450 | |
| 2015-05-21 00:00:00 | 146.3500000 | 148.2800000 | 144.4500000 | 147.1600000 | 23099350 | |
| 2015-05-22 00:00:00 | 147.3000000 | 149.8500000 | 146.9500000 | 148.8000000 | 22201760 | |
| 2015-05-25 00:00:00 | 148.6300000 | 148.8000000 | 145.2200000 | 146.6900000 | 16149270 | |
| 2015-05-26 00:00:00 | 147.3000000 | 147.8500000 | 144.8700000 | 145.2500000 | 22449280 | |
| 2015-05-27 00:00:00 | 145.6200000 | 147.7000000 | 144.1900000 | 147.6600000 | 27885430 | |
| 2015-05-28 00:00:00 | 147.5600000 | 149.5000000 | 146.1100000 | 146.1100000 | 27121270 | |
| 2015-05-29 00:00:00 | 146.3000000 | 148.9000000 | 139.0000000 | 139.0000000 | 55794730 | |
| 2015-06-01 00:00:00 | 140.1300000 | 141.7900000 | 139.2500000 | 139.4000000 | 30782560 | |
| 2015-06-02 00:00:00 | 139.8000000 | 141.7500000 | 138.2300000 | 140.7500000 | 36298600 | |
| 2015-06-03 00:00:00 | 141.0000000 | 144.0000000 | 138.8000000 | 140.7100000 | 41053250 | |
| 2015-06-04 00:00:00 | 140.9600000 | 142.3900000 | 139.3000000 | 140.2000000 | 28158830 | |
| 2015-06-05 00:00:00 | 140.3000000 | 142.5200000 | 139.4000000 | 142.4000000 | 26877030 | |
| 2015-06-08 00:00:00 | 142.5800000 | 144.4900000 | 141.5000000 | 142.6600000 | 22859260 | |
| 2015-06-09 00:00:00 | 142.9200000 | 146.4000000 | 141.8000000 | 146.1700000 | 24962650 | |
| 2015-06-10 00:00:00 | 146.4000000 | 147.7000000 | 145.3100000 | 145.6000000 | 27921800 | |
| 2015-06-11 00:00:00 | 146.0000000 | 146.0000000 | 144.0500000 | 145.4000000 | 18760700 | |
| 2015-06-15 00:00:00 | 144.5000000 | 145.8000000 | 142.3500000 | 144.9500000 | 30940130 | |
| 2015-06-16 00:00:00 | 144.9500000 | 147.1500000 | 144.8700000 | 146.0000000 | 22739570 | |
| 2015-06-17 00:00:00 | 146.3000000 | 148.4800000 | 145.5600000 | 147.6000000 | 24443190 | |
| 2015-06-18 00:00:00 | 147.7200000 | 149.1700000 | 146.2000000 | 147.1500000 | 26804420 | |
| 2015-06-19 00:00:00 | 147.3000000 | 148.7000000 | 146.3300000 | 147.1500000 | 26384100 | |
| 2015-06-22 00:00:00 | 147.4700000 | 149.2000000 | 146.9100000 | 148.5000000 | 19545210 | |
| 2015-06-23 00:00:00 | 148.7200000 | 149.3900000 | 145.8200000 | 146.2500000 | 25616230 | |
| 2015-06-24 00:00:00 | 146.7100000 | 148.1100000 | 145.8300000 | 146.6800000 | 18382280 | |
| 2015-06-25 00:00:00 | 146.1700000 | 147.6600000 | 143.7000000 | 143.7000000 | 21524410 | |
| 2015-06-26 00:00:00 | 143.7000000 | 145.4900000 | 142.6100000 | 145.1800000 | 16787960 | |
| 2015-06-29 00:00:00 | 143.8000000 | 144.5000000 | 142.5100000 | 143.5900000 | 15496130 | |
| 2015-06-30 00:00:00 | 143.4800000 | 145.9500000 | 142.2500000 | 145.8500000 | 26509850 | |
| 2015-07-01 00:00:00 | 145.5100000 | 146.9500000 | 144.6800000 | 145.5000000 | 16183780 | |
| 2015-07-02 00:00:00 | 145.5100000 | 146.9000000 | 144.8000000 | 145.8000000 | 16016220 | |
| 2015-07-03 00:00:00 | 145.8300000 | 146.0500000 | 144.0000000 | 144.3300000 | 11657130 | |
| 2015-07-06 00:00:00 | 143.5200000 | 144.0600000 | 141.2500000 | 143.0000000 | 18776620 | |
| 2015-07-07 00:00:00 | 142.7500000 | 144.8600000 | 142.0300000 | 142.5000000 | 28934320 | |
| 2015-07-08 00:00:00 | 142.5000000 | 142.9400000 | 139.5500000 | 141.5000000 | 28932200 | |
| 2015-07-09 00:00:00 | 141.9000000 | 143.8500000 | 141.3700000 | 143.7700000 | 22474070 | |
| 2015-07-10 00:00:00 | 144.0000000 | 144.7000000 | 143.5000000 | 143.9000000 | 19868430 | |
| 2015-07-13 00:00:00 | 143.6000000 | 145.3500000 | 143.4000000 | 145.2700000 | 23794210 | |
| 2015-07-14 00:00:00 | 145.3100000 | 146.5000000 | 144.1600000 | 146.5000000 | 26926020 | |
| 2015-07-15 00:00:00 | 141.4900000 | 143.3800000 | 141.0000000 | 142.7000000 | 28522100 | |
| 2015-07-16 00:00:00 | 142.5900000 | 144.2000000 | 142.0100000 | 144.2000000 | 15378670 | |
| 2015-07-17 00:00:00 | 143.6900000 | 145.6400000 | 143.4000000 | 143.6000000 | 21095810 | |
| 2015-07-20 00:00:00 | 143.9600000 | 144.2000000 | 140.5000000 | 141.7800000 | 19865830 | |
| 2015-07-21 00:00:00 | 141.5000000 | 142.4500000 | 139.9600000 | 141.4100000 | 22575110 | |
| 2015-07-22 00:00:00 | 140.9500000 | 141.0100000 | 138.7100000 | 140.8000000 | 27930110 | |
| 2015-07-23 00:00:00 | 140.6000000 | 140.8000000 | 138.3200000 | 138.3700000 | 20543130 | |
| 2015-07-24 00:00:00 | 138.1100000 | 138.3400000 | 135.8500000 | 136.4100000 | 30554610 | |
| 2015-07-27 00:00:00 | 136.1500000 | 136.3700000 | 133.1300000 | 134.5100000 | 31601810 | |
| 2015-07-28 00:00:00 | 134.4000000 | 136.3600000 | 132.7700000 | 135.0500000 | 29390020 | |
| 2015-07-29 00:00:00 | 135.2000000 | 138.7000000 | 134.3500000 | 138.7000000 | 26493280 | |
| 2015-07-30 00:00:00 | 138.5000000 | 140.4400000 | 138.0400000 | 139.8000000 | 24082180 | |
| 2015-07-31 00:00:00 | 139.4300000 | 142.6000000 | 137.8500000 | 142.5000000 | 31355850 | |
| 2015-08-03 00:00:00 | 142.0000000 | 143.1500000 | 139.9000000 | 141.4500000 | 26249390 | |
| 2015-08-04 00:00:00 | 141.2300000 | 142.7500000 | 140.1500000 | 141.8900000 | 26549640 | |
| 2015-08-05 00:00:00 | 142.2400000 | 143.9500000 | 140.7500000 | 143.7800000 | 25633250 | |
| 2015-08-06 00:00:00 | 143.0600000 | 143.7400000 | 140.2300000 | 140.8800000 | 36108900 | |
| 2015-08-07 00:00:00 | 141.0700000 | 142.2000000 | 140.5000000 | 141.3400000 | 20833760 | |
| 2015-08-10 00:00:00 | 141.2500000 | 141.6000000 | 138.0000000 | 141.5000000 | 41617500 | |
| 2015-08-11 00:00:00 | 141.5000000 | 143.3000000 | 141.0500000 | 141.9700000 | 32830970 | |
| 2015-08-12 00:00:00 | 141.2200000 | 143.2000000 | 140.1000000 | 142.9900000 | 26170790 | |
| 2015-08-13 00:00:00 | 143.3000000 | 144.5000000 | 142.7200000 | 143.7000000 | 25336670 | |
| 2015-08-14 00:00:00 | 143.7000000 | 145.4500000 | 142.9000000 | 144.8000000 | 25160600 | |
| 2015-08-17 00:00:00 | 144.4900000 | 144.8900000 | 142.7600000 | 144.2500000 | 24209490 | |
| 2015-08-18 00:00:00 | 143.6200000 | 143.9000000 | 141.7000000 | 142.6500000 | 20538860 | |
| 2015-08-19 00:00:00 | 142.5000000 | 143.6000000 | 139.8000000 | 140.8000000 | 30830170 | |
| 2015-08-20 00:00:00 | 140.1000000 | 143.0000000 | 139.8200000 | 142.6400000 | 35502830 | |
| 2015-08-21 00:00:00 | 141.5300000 | 143.0000000 | 140.2100000 | 140.2900000 | 25971960 | |
| 2015-08-24 00:00:00 | 139.0000000 | 139.0000000 | 134.1000000 | 135.3500000 | 51568300 | |
| 2015-08-25 00:00:00 | 135.7200000 | 141.0000000 | 135.7200000 | 140.4000000 | 44100110 | |
| 2015-08-26 00:00:00 | 140.2100000 | 141.9500000 | 138.5100000 | 140.5100000 | 34481810 | |
| 2015-08-27 00:00:00 | 141.8500000 | 144.8000000 | 141.5900000 | 144.6000000 | 32615330 | |
| 2015-08-28 00:00:00 | 145.3000000 | 147.3500000 | 143.0400000 | 146.6000000 | 38320160 | |
| 2015-08-31 00:00:00 | 145.8900000 | 148.1900000 | 145.1600000 | 148.1900000 | 28825930 | |
| 2015-09-01 00:00:00 | 148.1900000 | 148.2000000 | 143.7000000 | 144.5000000 | 35201510 | |
| 2015-09-02 00:00:00 | 144.1000000 | 145.5000000 | 142.2500000 | 142.5700000 | 33514300 | |
| 2015-09-03 00:00:00 | 143.6800000 | 145.9500000 | 142.7000000 | 145.3000000 | 28087010 | |
| 2015-09-04 00:00:00 | 144.9000000 | 145.1300000 | 142.1700000 | 142.8000000 | 25838880 | |
| 2015-09-07 00:00:00 | 142.5100000 | 143.4000000 | 141.3200000 | 141.6700000 | 17910740 | |
| 2015-09-08 00:00:00 | 142.2700000 | 144.3900000 | 142.2300000 | 143.2100000 | 22287490 | |
| 2015-09-09 00:00:00 | 144.3000000 | 145.4000000 | 144.1100000 | 144.2200000 | 21087450 | |
| 2015-09-10 00:00:00 | 143.6100000 | 144.7800000 | 142.3500000 | 142.9900000 | 24683390 | |
| 2015-09-11 00:00:00 | 143.2600000 | 143.5000000 | 141.2000000 | 142.4000000 | 25360800 | |
| 2015-09-14 00:00:00 | 142.2600000 | 143.8700000 | 142.1000000 | 143.5800000 | 20550770 | |
| 2015-09-15 00:00:00 | 143.5500000 | 143.8000000 | 141.4500000 | 141.9500000 | 24385460 | |
| 2015-09-16 00:00:00 | 142.4000000 | 143.1700000 | 141.6000000 | 142.9100000 | 27457960 | |
| 2015-09-17 00:00:00 | 142.9900000 | 143.2700000 | 142.3100000 | 142.8000000 | 14278750 | |
| 2015-09-18 00:00:00 | 143.3400000 | 143.4000000 | 139.1000000 | 139.5000000 | 44180900 | |
| 2015-09-21 00:00:00 | 140.1100000 | 140.8400000 | 138.8200000 | 139.4500000 | 20702670 | |
| 2015-09-22 00:00:00 | 139.7100000 | 139.7100000 | 135.6800000 | 136.4000000 | 36495050 | |
| 2015-09-23 00:00:00 | 136.4000000 | 136.8800000 | 133.3800000 | 134.3000000 | 45293240 | |
| 2015-09-24 00:00:00 | 134.5700000 | 134.7800000 | 131.5000000 | 132.2000000 | 37779360 | |
| 2015-09-25 00:00:00 | 132.6100000 | 134.5500000 | 132.5400000 | 133.8500000 | 35599560 | |
| 2015-09-28 00:00:00 | 134.1000000 | 134.2700000 | 130.3700000 | 130.9000000 | 30723290 | |
| 2015-09-29 00:00:00 | 130.6000000 | 134.0600000 | 130.3600000 | 133.2000000 | 30520020 | |
| 2015-09-30 00:00:00 | 133.8100000 | 135.7300000 | 132.8000000 | 134.5500000 | 43368480 | |
| 2015-10-01 00:00:00 | 134.6800000 | 135.6000000 | 131.5100000 | 132.9000000 | 34048410 | |
| 2015-10-02 00:00:00 | 132.7700000 | 133.1700000 | 131.0200000 | 131.5000000 | 26853130 | |
| 2015-10-05 00:00:00 | 132.4900000 | 136.8000000 | 132.2700000 | 136.8000000 | 38844980 | |
| 2015-10-06 00:00:00 | 136.9400000 | 137.9000000 | 135.1700000 | 137.8700000 | 38642900 | |
| 2015-10-07 00:00:00 | 138.0800000 | 140.0000000 | 136.7500000 | 140.0000000 | 42695320 | |
| 2015-10-08 00:00:00 | 139.3100000 | 141.1500000 | 138.3500000 | 139.8000000 | 41743300 | |
| 2015-10-09 00:00:00 | 140.6300000 | 145.3200000 | 140.6100000 | 143.8100000 | 64750430 | |
| 2015-10-12 00:00:00 | 143.8800000 | 144.9900000 | 140.7200000 | 141.7000000 | 29299720 | |
| 2015-10-13 00:00:00 | 141.0200000 | 141.8000000 | 138.8100000 | 141.8000000 | 31604030 | |
| 2015-10-14 00:00:00 | 141.1700000 | 143.3600000 | 140.5000000 | 142.0100000 | 25501410 | |
| 2015-10-15 00:00:00 | 142.3400000 | 144.1600000 | 142.2100000 | 142.6100000 | 22733980 | |
| 2015-10-16 00:00:00 | 143.7200000 | 144.1600000 | 140.2000000 | 141.0000000 | 28896590 | |
| 2015-10-19 00:00:00 | 140.8200000 | 141.5200000 | 138.6200000 | 140.2700000 | 27830910 | |
| 2015-10-20 00:00:00 | 140.7200000 | 140.7700000 | 138.6000000 | 140.4000000 | 28908560 | |
| 2015-10-21 00:00:00 | 140.2900000 | 140.6400000 | 138.2000000 | 139.4900000 | 32434520 | |
| 2015-10-22 00:00:00 | 139.3900000 | 140.1700000 | 138.8800000 | 139.2500000 | 24983360 | |
| 2015-10-23 00:00:00 | 139.7000000 | 140.1900000 | 138.5000000 | 138.9400000 | 30146610 | |
| 2015-10-26 00:00:00 | 139.1000000 | 139.9900000 | 136.6500000 | 138.5000000 | 32861500 | |
| 2015-10-27 00:00:00 | 137.3700000 | 138.5000000 | 135.6600000 | 138.5000000 | 35904460 | |
| 2015-10-28 00:00:00 | 138.2500000 | 138.3400000 | 135.8000000 | 138.1000000 | 36155860 | |
| 2015-10-29 00:00:00 | 138.2500000 | 138.3000000 | 135.5200000 | 136.1100000 | 27852820 | |
| 2015-10-30 00:00:00 | 136.0400000 | 136.6600000 | 135.1800000 | 135.7500000 | 23783680 | |
| 2015-11-02 00:00:00 | 135.4600000 | 137.8000000 | 135.1200000 | 137.8000000 | 23014600 | |
| 2015-11-03 00:00:00 | 137.6900000 | 142.0000000 | 137.4100000 | 141.7500000 | 38369930 | |
| 2015-11-05 00:00:00 | 141.8800000 | 142.9400000 | 140.4800000 | 140.9700000 | 36746220 | |
| 2015-11-06 00:00:00 | 140.9100000 | 142.3000000 | 137.3000000 | 137.7500000 | 34912550 | |
| 2015-11-09 00:00:00 | 138.0800000 | 138.3400000 | 135.7000000 | 136.5000000 | 26029040 | |
| 2015-11-10 00:00:00 | 136.4200000 | 136.9500000 | 135.3200000 | 135.5800000 | 27148220 | |
| 2015-11-11 00:00:00 | 135.8900000 | 136.6500000 | 134.6000000 | 135.0000000 | 30502590 | |
| 2015-11-12 00:00:00 | 135.1000000 | 138.8700000 | 134.5300000 | 136.6000000 | 50062350 | |
| 2015-11-13 00:00:00 | 136.4400000 | 137.3600000 | 135.7000000 | 136.0000000 | 28839490 | |
| 2015-11-16 00:00:00 | 136.4400000 | 139.2000000 | 135.6000000 | 137.2100000 | 35780450 | |
| 2015-11-17 00:00:00 | 138.2700000 | 143.5000000 | 137.8200000 | 142.7500000 | 61481020 | |
| 2015-11-18 00:00:00 | 142.8400000 | 147.9500000 | 141.7800000 | 147.4700000 | 51720780 | |
| 2015-11-19 00:00:00 | 148.1400000 | 149.9800000 | 145.1700000 | 147.5000000 | 61575170 | |
| 2015-11-20 00:00:00 | 146.2000000 | 148.9100000 | 144.7400000 | 148.0500000 | 30756730 | |
| 2015-11-23 00:00:00 | 147.8300000 | 152.0000000 | 145.8800000 | 152.0000000 | 42917610 | |
| 2015-11-24 00:00:00 | 151.8200000 | 152.8400000 | 144.7000000 | 145.6500000 | 60229750 | |
| 2015-11-25 00:00:00 | 146.0100000 | 147.0700000 | 142.2600000 | 143.9900000 | 43511250 | |
| 2015-11-26 00:00:00 | 144.2900000 | 146.2100000 | 141.8600000 | 143.2000000 | 31468580 | |
| 2015-11-27 00:00:00 | 142.9900000 | 143.1000000 | 140.6200000 | 140.6500000 | 29712390 | |
| 2015-11-30 00:00:00 | 140.4000000 | 142.4700000 | 138.0000000 | 138.0000000 | 39789880 | |
| 2015-12-01 00:00:00 | 140.0000000 | 140.0000000 | 136.8800000 | 137.4200000 | 24873380 | |
| 2015-12-02 00:00:00 | 137.6000000 | 139.4500000 | 136.3000000 | 136.8500000 | 28300650 | |
| 2015-12-03 00:00:00 | 136.5300000 | 140.6600000 | 136.5300000 | 140.0000000 | 41859050 | |
| 2015-12-04 00:00:00 | 140.4400000 | 141.6000000 | 137.0000000 | 137.7000000 | 37005860 | |
| 2015-12-07 00:00:00 | 137.7000000 | 138.5800000 | 134.3000000 | 134.5000000 | 37330020 | |
| 2015-12-08 00:00:00 | 134.3100000 | 135.5600000 | 133.2800000 | 134.6500000 | 35578850 | |
| 2015-12-09 00:00:00 | 134.9300000 | 136.2000000 | 134.4000000 | 135.8100000 | 25635980 | |
| 2015-12-10 00:00:00 | 135.6500000 | 136.8200000 | 135.0000000 | 135.6000000 | 25901290 | |
| 2015-12-11 00:00:00 | 135.2400000 | 135.6000000 | 132.5000000 | 133.8000000 | 27466750 | |
| 2015-12-14 00:00:00 | 133.0200000 | 133.1800000 | 130.9000000 | 131.5900000 | 34262340 | |
| 2015-12-15 00:00:00 | 132.2400000 | 134.9000000 | 132.1000000 | 134.4000000 | 31372280 | |
| 2015-12-16 00:00:00 | 134.5000000 | 135.1700000 | 133.9500000 | 134.5000000 | 20565320 | |
| 2015-12-17 00:00:00 | 134.6500000 | 138.6900000 | 134.6500000 | 137.9000000 | 45358050 | |
| 2015-12-18 00:00:00 | 137.2700000 | 137.3900000 | 132.2500000 | 132.2500000 | 38497300 | |
| 2015-12-21 00:00:00 | 132.2000000 | 133.9400000 | 131.0000000 | 131.5000000 | 28366260 | |
| 2015-12-22 00:00:00 | 132.0000000 | 133.5400000 | 131.8100000 | 133.2000000 | 19980360 | |
| 2015-12-23 00:00:00 | 133.5200000 | 135.3000000 | 133.3500000 | 135.3000000 | 26750860 | |
| 2015-12-24 00:00:00 | 135.8000000 | 138.0800000 | 134.4500000 | 136.0000000 | 36684830 | |
| 2015-12-25 00:00:00 | 136.4700000 | 136.4700000 | 134.0300000 | 134.4800000 | 14857980 | |
| 2015-12-28 00:00:00 | 134.3500000 | 135.4000000 | 133.7600000 | 134.9700000 | 11790710 | |
| 2015-12-29 00:00:00 | 135.2600000 | 137.5500000 | 134.7400000 | 137.4900000 | 21496980 | |
| 2015-12-30 00:00:00 | 137.4800000 | 137.4900000 | 135.4500000 | 136.0900000 | 17564580 | |
| 2016-01-04 00:00:00 | 135.8900000 | 136.6500000 | 134.4200000 | 134.9100000 | 12395710 | |
| 2016-01-05 00:00:00 | 134.8500000 | 137.2800000 | 134.6100000 | 136.4500000 | 14255210 | |
| 2016-01-06 00:00:00 | 136.3500000 | 136.9300000 | 135.3000000 | 135.9400000 | 10389120 | |
| 2016-01-11 00:00:00 | 132.9700000 | 133.6500000 | 131.1000000 | 131.3800000 | 33815800 | |
| 2016-01-12 00:00:00 | 130.5000000 | 135.2500000 | 130.1000000 | 133.5400000 | 39615850 | |
| 2016-01-13 00:00:00 | 134.1700000 | 134.4800000 | 131.2000000 | 131.3000000 | 30791480 | |
| 2016-01-14 00:00:00 | 130.9700000 | 131.4900000 | 129.0100000 | 130.8600000 | 43894870 | |
| 2016-01-15 00:00:00 | 130.3100000 | 132.4300000 | 125.0500000 | 125.1000000 | 62083070 | |
| 2016-01-18 00:00:00 | 124.8100000 | 126.3000000 | 122.7500000 | 124.6000000 | 35851240 | |
| 2016-01-19 00:00:00 | 125.5100000 | 128.4000000 | 125.3000000 | 125.9800000 | 36425490 | |
| 2016-01-20 00:00:00 | 123.6000000 | 125.8300000 | 122.8000000 | 125.8300000 | 35168480 | |
| 2016-01-21 00:00:00 | 126.0100000 | 128.0900000 | 125.5500000 | 127.7500000 | 34199110 | |
| 2016-01-22 00:00:00 | 129.9900000 | 132.9800000 | 128.3400000 | 132.4000000 | 57240280 | |
| 2016-01-25 00:00:00 | 133.1400000 | 133.1900000 | 130.6800000 | 133.0000000 | 30400140 | |
| 2016-01-26 00:00:00 | 131.0000000 | 132.4500000 | 130.3400000 | 131.8900000 | 25974890 | |
| 2016-01-27 00:00:00 | 132.1900000 | 134.0000000 | 131.8500000 | 134.0000000 | 28637690 | |
| 2016-01-28 00:00:00 | 133.8900000 | 136.5000000 | 133.1500000 | 136.5000000 | 40268690 | |
| 2016-01-29 00:00:00 | 137.0000000 | 137.2000000 | 133.3300000 | 136.6000000 | 41476630 | |
| 2016-02-01 00:00:00 | 136.1700000 | 136.3400000 | 132.8200000 | 133.9000000 | 31916470 | |
| 2016-02-02 00:00:00 | 133.0900000 | 135.2800000 | 132.0900000 | 132.5000000 | 36220630 | |
| 2016-02-03 00:00:00 | 131.8800000 | 133.0000000 | 130.9100000 | 131.0100000 | 30488970 | |
| 2016-02-04 00:00:00 | 133.1600000 | 135.2500000 | 132.6200000 | 135.0700000 | 38229060 | |
| 2016-02-05 00:00:00 | 134.5200000 | 136.2000000 | 133.9100000 | 134.4300000 | 24293650 | |
| 2016-02-08 00:00:00 | 134.2900000 | 134.9700000 | 132.1500000 | 133.5000000 | 30562690 | |
| 2016-02-09 00:00:00 | 132.9800000 | 135.1900000 | 132.4500000 | 132.7000000 | 30961170 | |
| 2016-02-10 00:00:00 | 132.0700000 | 133.9200000 | 131.8000000 | 133.0300000 | 26600660 | |
| 2016-02-11 00:00:00 | 132.8300000 | 133.0800000 | 129.3100000 | 130.4900000 | 44059990 | |
| 2016-02-12 00:00:00 | 131.1400000 | 132.2300000 | 130.7100000 | 131.3000000 | 26884600 | |
| 2016-02-15 00:00:00 | 132.0200000 | 133.9000000 | 132.0200000 | 133.4300000 | 24354840 | |
| 2016-02-16 00:00:00 | 134.4500000 | 136.4500000 | 133.9500000 | 135.8500000 | 49248010 | |
| 2016-02-17 00:00:00 | 135.5000000 | 137.2000000 | 135.0500000 | 137.1000000 | 31325940 | |
| 2016-02-18 00:00:00 | 137.3800000 | 138.9000000 | 137.1100000 | 138.0000000 | 31929010 | |
| 2016-02-19 00:00:00 | 137.2800000 | 137.2800000 | 135.6200000 | 136.9000000 | 25460140 | |
| 2016-02-20 00:00:00 | 136.6200000 | 137.5500000 | 136.3100000 | 136.5900000 | 6018070 | |
| 2016-02-22 00:00:00 | 136.9200000 | 139.9500000 | 136.6200000 | 139.9000000 | 19289520 | |
| 2016-02-24 00:00:00 | 138.5800000 | 138.7500000 | 136.2500000 | 137.1500000 | 27638380 | |
| 2016-02-25 00:00:00 | 137.6200000 | 139.4600000 | 135.5500000 | 137.9700000 | 35290550 | |
| 2016-02-26 00:00:00 | 138.8300000 | 139.9800000 | 138.0000000 | 138.6700000 | 32713610 | |
| 2016-02-29 00:00:00 | 137.8900000 | 141.5200000 | 137.5000000 | 141.4000000 | 37826420 | |
| 2016-03-01 00:00:00 | 141.5100000 | 142.7500000 | 140.8500000 | 142.0000000 | 30217660 | |
| 2016-03-02 00:00:00 | 142.6000000 | 143.0700000 | 139.7500000 | 140.1400000 | 27380390 | |
| 2016-03-03 00:00:00 | 140.6300000 | 144.5000000 | 140.5000000 | 144.5000000 | 48734140 | |
| 2016-03-04 00:00:00 | 144.6100000 | 146.1600000 | 143.7600000 | 146.1600000 | 33471370 | |
| 2016-03-07 00:00:00 | 146.8700000 | 150.1500000 | 146.6400000 | 150.1500000 | 27999690 | |
| 2016-03-09 00:00:00 | 149.0200000 | 149.9300000 | 146.0700000 | 147.4300000 | 47037430 | |
| 2016-03-10 00:00:00 | 147.9300000 | 148.5600000 | 146.1600000 | 146.9400000 | 31351550 | |
| 2016-03-11 00:00:00 | 147.0100000 | 147.2000000 | 143.6000000 | 144.3000000 | 36028800 | |
| 2016-03-14 00:00:00 | 144.4700000 | 144.7100000 | 141.9100000 | 143.2000000 | 28135560 | |
| 2016-03-15 00:00:00 | 143.4000000 | 144.4500000 | 142.0600000 | 142.5400000 | 46920120 | |
| 2016-03-16 00:00:00 | 143.0300000 | 144.7500000 | 142.7200000 | 144.7500000 | 23948110 | |
| 2016-03-17 00:00:00 | 145.6100000 | 147.4000000 | 145.0800000 | 147.2700000 | 47081320 | |
| 2016-03-18 00:00:00 | 147.2600000 | 150.7400000 | 146.5600000 | 150.6500000 | 52456260 | |
| 2016-03-21 00:00:00 | 149.5900000 | 149.9200000 | 147.7500000 | 149.9000000 | 40897430 | |
| 2016-03-22 00:00:00 | 149.9800000 | 150.6400000 | 147.8000000 | 149.5500000 | 33834910 | |
| 2016-03-23 00:00:00 | 149.1900000 | 149.5300000 | 145.0700000 | 146.0000000 | 32426570 | |
| 2016-03-24 00:00:00 | 145.2000000 | 145.9500000 | 144.4900000 | 145.8000000 | 24544540 | |
| 2016-03-25 00:00:00 | 146.2700000 | 146.8900000 | 145.8200000 | 146.0400000 | 7601070 | |
| 2016-03-28 00:00:00 | 146.5400000 | 147.5000000 | 144.6000000 | 145.1000000 | 13115750 | |
| 2016-03-29 00:00:00 | 144.7800000 | 145.1600000 | 142.8600000 | 144.7000000 | 24645590 | |
| 2016-03-30 00:00:00 | 145.2200000 | 149.0900000 | 144.5200000 | 147.8000000 | 34338150 | |
| 2016-03-31 00:00:00 | 147.5000000 | 148.1700000 | 146.0500000 | 147.7500000 | 34995930 | |
| 2016-04-01 00:00:00 | 147.0200000 | 147.5000000 | 143.9300000 | 147.2000000 | 36477020 | |
| 2016-04-04 00:00:00 | 147.1000000 | 147.5000000 | 145.3500000 | 146.3800000 | 28749230 | |
| 2016-04-05 00:00:00 | 145.3500000 | 145.3500000 | 143.5700000 | 144.3400000 | 23195340 | |
| 2016-04-06 00:00:00 | 144.8700000 | 145.5000000 | 144.0300000 | 144.2000000 | 24061380 | |
| 2016-04-07 00:00:00 | 144.9500000 | 145.5000000 | 143.0500000 | 143.8900000 | 21751740 | |
| 2016-04-08 00:00:00 | 144.2200000 | 146.0000000 | 144.1000000 | 145.7000000 | 23586850 | |
| 2016-04-11 00:00:00 | 145.7000000 | 147.5000000 | 145.1000000 | 147.3000000 | 32124260 | |
| 2016-04-12 00:00:00 | 147.3300000 | 149.3500000 | 146.0400000 | 148.9000000 | 37591280 | |
| 2016-04-13 00:00:00 | 149.1000000 | 154.7500000 | 148.8800000 | 153.1200000 | 59195220 | |
| 2016-04-14 00:00:00 | 153.3800000 | 154.9000000 | 149.1600000 | 150.4300000 | 50061290 | |
| 2016-04-15 00:00:00 | 150.6900000 | 150.7100000 | 147.0200000 | 147.9900000 | 29363710 | |
| 2016-04-18 00:00:00 | 145.9900000 | 146.7700000 | 143.2800000 | 146.3000000 | 41759810 | |
| 2016-04-19 00:00:00 | 146.4500000 | 156.1400000 | 146.2000000 | 155.9500000 | 105746850 | |
| 2016-04-20 00:00:00 | 155.8800000 | 162.3000000 | 155.8200000 | 161.9500000 | 97272780 | |
| 2016-04-21 00:00:00 | 164.7000000 | 164.7600000 | 157.6100000 | 161.8000000 | 64442400 | |
| 2016-04-22 00:00:00 | 162.1400000 | 162.4500000 | 158.2500000 | 161.2000000 | 35774040 | |
| 2016-04-25 00:00:00 | 160.7100000 | 161.7500000 | 158.6100000 | 160.3000000 | 32028370 | |
| 2016-04-26 00:00:00 | 159.8200000 | 163.3200000 | 159.3100000 | 163.0000000 | 34846010 | |
| 2016-04-27 00:00:00 | 163.8800000 | 164.8000000 | 159.3000000 | 160.9900000 | 39121710 | |
| 2016-04-28 00:00:00 | 161.0500000 | 164.7500000 | 158.9000000 | 164.7500000 | 52005470 | |
| 2016-04-29 00:00:00 | 164.6000000 | 169.4700000 | 163.4200000 | 168.4700000 | 71079480 | |
| 2016-05-04 00:00:00 | 166.3700000 | 170.4300000 | 158.2500000 | 162.4000000 | 68546850 | |
| 2016-05-05 00:00:00 | 161.3300000 | 163.2400000 | 160.0700000 | 160.5000000 | 30050240 | |
| 2016-05-06 00:00:00 | 160.7000000 | 160.9000000 | 158.5500000 | 159.2700000 | 26263080 | |
| 2016-05-10 00:00:00 | 158.7300000 | 161.1500000 | 156.1500000 | 156.8500000 | 28780460 | |
| 2016-05-11 00:00:00 | 157.2900000 | 160.4900000 | 156.7000000 | 159.4500000 | 29578200 | |
| 2016-05-12 00:00:00 | 160.9500000 | 162.3400000 | 159.0300000 | 159.0300000 | 26322950 | |
| 2016-05-13 00:00:00 | 159.4000000 | 160.1800000 | 157.3200000 | 159.8500000 | 20339630 | |
| 2016-05-16 00:00:00 | 159.9800000 | 162.5400000 | 157.5000000 | 158.0700000 | 32845890 | |
| 2016-05-17 00:00:00 | 155.3900000 | 156.0000000 | 150.6000000 | 153.5800000 | 64504180 | |
| 2016-05-18 00:00:00 | 153.3800000 | 153.5000000 | 151.8000000 | 152.1000000 | 23065550 | |
| 2016-05-19 00:00:00 | 151.4000000 | 155.5500000 | 148.3300000 | 148.3300000 | 67984240 | |
| 2016-05-20 00:00:00 | 149.3300000 | 149.5600000 | 145.6400000 | 146.7000000 | 40171840 | |
| 2016-05-23 00:00:00 | 146.2200000 | 146.4700000 | 143.8300000 | 144.3100000 | 27093460 | |
| 2016-05-24 00:00:00 | 144.8000000 | 146.8000000 | 144.4600000 | 146.3500000 | 23788460 | |
| 2016-05-25 00:00:00 | 146.9200000 | 148.3700000 | 146.3400000 | 146.5500000 | 31203360 | |
| 2016-05-26 00:00:00 | 147.2900000 | 149.8800000 | 146.6300000 | 148.8700000 | 34509170 | |
| 2016-05-27 00:00:00 | 148.8000000 | 149.8800000 | 147.5800000 | 149.8800000 | 30190330 | |
| 2016-05-30 00:00:00 | 149.9700000 | 150.1500000 | 147.7600000 | 149.6000000 | 14846590 | |
| 2016-05-31 00:00:00 | 149.7400000 | 150.2900000 | 145.5000000 | 145.5000000 | 41555100 | |
| 2016-06-01 00:00:00 | 145.9000000 | 146.7100000 | 143.6300000 | 144.7000000 | 28970510 | |
| 2016-06-02 00:00:00 | 144.8600000 | 145.6400000 | 142.8500000 | 144.0000000 | 23752620 | |
| 2016-06-03 00:00:00 | 144.3800000 | 145.4300000 | 142.7000000 | 143.4100000 | 33540340 | |
| 2016-06-06 00:00:00 | 144.3200000 | 147.0000000 | 144.2300000 | 146.4000000 | 21129730 | |
| 2016-06-07 00:00:00 | 146.4400000 | 148.9000000 | 146.0000000 | 147.7500000 | 25121740 | |
| 2016-06-08 00:00:00 | 148.0400000 | 149.1400000 | 145.4300000 | 146.9500000 | 29347800 | |
| 2016-06-09 00:00:00 | 147.0000000 | 147.0000000 | 144.2500000 | 144.9800000 | 18916640 | |
| 2016-06-10 00:00:00 | 144.7000000 | 144.7500000 | 142.4400000 | 142.4400000 | 22260060 | |
| 2016-06-14 00:00:00 | 142.3300000 | 143.1300000 | 140.3800000 | 141.8400000 | 24059790 | |
| 2016-06-15 00:00:00 | 141.9000000 | 142.6000000 | 140.1900000 | 141.5700000 | 31099710 | |
| 2016-06-16 00:00:00 | 141.0000000 | 141.5500000 | 138.4000000 | 139.5000000 | 30689040 | |
| 2016-06-17 00:00:00 | 140.2800000 | 142.2500000 | 139.3200000 | 139.3200000 | 32458200 | |
| 2016-06-20 00:00:00 | 141.1400000 | 143.6400000 | 141.0700000 | 142.9700000 | 20501210 | |
| 2016-06-21 00:00:00 | 142.9800000 | 143.8500000 | 141.2000000 | 143.5400000 | 22015820 | |
| 2016-06-22 00:00:00 | 143.7000000 | 144.2000000 | 142.6900000 | 143.0000000 | 19369860 | |
| 2016-06-23 00:00:00 | 142.9800000 | 144.2000000 | 141.3400000 | 144.2000000 | 19909870 | |
| 2016-06-24 00:00:00 | 139.7700000 | 141.2900000 | 136.8700000 | 141.2500000 | 46576010 | |
| 2016-06-27 00:00:00 | 141.0300000 | 141.7400000 | 138.5200000 | 138.5200000 | 23912340 | |
| 2016-06-28 00:00:00 | 139.2000000 | 140.1200000 | 138.5500000 | 139.2400000 | 22642450 | |
| 2016-06-29 00:00:00 | 139.6100000 | 140.8300000 | 139.2000000 | 140.0000000 | 17100220 | |
| 2016-06-30 00:00:00 | 140.0700000 | 141.8900000 | 139.4300000 | 139.5100000 | 24643720 | |
| 2016-07-01 00:00:00 | 139.8500000 | 140.7900000 | 138.9200000 | 140.0500000 | 15582390 | |
| 2016-07-04 00:00:00 | 140.6000000 | 142.3500000 | 140.0900000 | 141.6000000 | 19154250 | |
| 2016-07-05 00:00:00 | 141.7100000 | 141.8000000 | 139.9000000 | 140.9500000 | 16689420 | |
| 2016-07-06 00:00:00 | 140.8000000 | 141.1500000 | 139.2000000 | 139.9900000 | 19052760 | |
| 2016-07-07 00:00:00 | 140.3300000 | 141.8500000 | 139.7500000 | 140.3700000 | 23302010 | |
| 2016-07-08 00:00:00 | 139.6000000 | 140.9000000 | 138.8400000 | 140.2700000 | 21892930 | |
| 2016-07-11 00:00:00 | 140.7000000 | 141.5000000 | 140.3300000 | 141.4000000 | 16490540 | |
| 2016-07-12 00:00:00 | 141.6000000 | 142.9000000 | 141.3800000 | 142.1200000 | 30373400 | |
| 2016-07-13 00:00:00 | 142.0200000 | 144.1400000 | 141.8000000 | 143.6000000 | 27966340 | |
| 2016-07-14 00:00:00 | 143.5300000 | 144.2400000 | 142.5200000 | 144.2000000 | 24766000 | |
| 2016-07-15 00:00:00 | 143.9500000 | 147.3700000 | 143.7000000 | 147.3700000 | 39480210 | |
| 2016-07-18 00:00:00 | 147.4000000 | 148.2500000 | 145.1200000 | 145.8400000 | 32902840 | |
| 2016-07-19 00:00:00 | 139.1700000 | 140.0000000 | 138.1800000 | 139.4800000 | 39024330 | |
| 2016-07-20 00:00:00 | 139.4800000 | 139.9500000 | 137.8200000 | 139.2600000 | 23900620 | |
| 2016-07-21 00:00:00 | 140.0300000 | 140.9500000 | 139.1100000 | 140.1000000 | 17360920 | |
| 2016-07-22 00:00:00 | 139.8800000 | 141.3000000 | 139.7000000 | 140.6000000 | 14577700 | |
| 2016-07-25 00:00:00 | 140.6000000 | 141.9800000 | 139.9000000 | 140.7000000 | 17760680 | |
| 2016-07-26 00:00:00 | 140.9000000 | 141.1100000 | 139.5300000 | 140.6900000 | 17780480 | |
| 2016-07-27 00:00:00 | 140.4100000 | 140.8500000 | 138.3500000 | 139.5000000 | 25863340 | |
| 2016-07-28 00:00:00 | 139.1500000 | 140.4600000 | 138.6100000 | 139.9000000 | 24825740 | |
| 2016-07-29 00:00:00 | 139.5200000 | 139.6400000 | 136.5400000 | 137.3000000 | 35653250 | |
| 2016-08-01 00:00:00 | 137.7100000 | 138.6900000 | 136.6500000 | 136.9300000 | 20353420 | |
| 2016-08-02 00:00:00 | 137.0000000 | 137.1000000 | 134.2000000 | 134.5000000 | 26028980 | |
| 2016-08-03 00:00:00 | 134.4400000 | 134.9000000 | 133.2000000 | 134.0400000 | 25405270 | |
| 2016-08-04 00:00:00 | 134.8900000 | 136.7000000 | 134.8900000 | 136.7000000 | 25720000 | |
| 2016-08-05 00:00:00 | 136.5500000 | 137.3300000 | 134.6500000 | 135.5000000 | 23375480 | |
| 2016-08-08 00:00:00 | 136.0100000 | 137.5000000 | 135.7200000 | 137.4700000 | 22195680 | |
| 2016-08-09 00:00:00 | 137.1200000 | 138.3900000 | 136.9300000 | 137.3400000 | 22323270 | |
| 2016-08-10 00:00:00 | 137.3600000 | 138.6500000 | 137.0000000 | 137.4000000 | 21427440 | |
| 2016-08-11 00:00:00 | 137.1000000 | 137.4900000 | 136.0500000 | 137.1900000 | 23156400 | |
| 2016-08-12 00:00:00 | 137.4000000 | 138.4000000 | 137.0300000 | 137.8300000 | 20663170 | |
| 2016-08-15 00:00:00 | 138.0300000 | 138.7000000 | 137.3700000 | 138.0000000 | 20760340 | |
| 2016-08-16 00:00:00 | 138.0000000 | 139.3700000 | 137.1800000 | 137.9900000 | 28995860 | |
| 2016-08-17 00:00:00 | 137.8000000 | 137.8000000 | 136.2600000 | 137.6800000 | 18189220 | |
| 2016-08-18 00:00:00 | 137.5000000 | 138.4900000 | 137.3300000 | 138.4000000 | 19260560 | |
| 2016-08-19 00:00:00 | 138.5000000 | 138.7800000 | 136.8000000 | 136.8000000 | 15215430 | |
| 2016-08-22 00:00:00 | 136.7700000 | 137.8100000 | 136.0400000 | 137.8000000 | 13031190 | |
| 2016-08-23 00:00:00 | 137.3200000 | 137.9000000 | 136.7600000 | 137.3700000 | 14092730 | |
| 2016-08-24 00:00:00 | 137.2600000 | 137.4300000 | 136.2600000 | 137.0000000 | 13516700 | |
| 2016-08-25 00:00:00 | 136.5100000 | 136.7400000 | 134.5000000 | 135.4200000 | 21004850 | |
| 2016-08-26 00:00:00 | 135.3000000 | 136.4000000 | 134.3200000 | 136.2000000 | 20884980 | |
| 2016-08-29 00:00:00 | 135.4300000 | 136.2000000 | 134.5000000 | 136.2000000 | 10441440 | |
| 2016-08-30 00:00:00 | 136.2000000 | 136.8400000 | 135.5000000 | 135.5900000 | 16257610 | |
| 2016-08-31 00:00:00 | 135.5500000 | 135.8100000 | 134.0000000 | 134.9500000 | 30188120 | |
| 2016-09-01 00:00:00 | 135.0100000 | 135.8700000 | 134.2700000 | 134.9900000 | 21044270 | |
| 2016-09-02 00:00:00 | 135.2900000 | 136.3500000 | 134.8000000 | 135.5500000 | 15665390 | |
| 2016-09-05 00:00:00 | 136.0100000 | 137.1900000 | 135.7600000 | 136.0500000 | 23151350 | |
| 2016-09-06 00:00:00 | 136.8600000 | 141.4000000 | 136.6100000 | 141.4000000 | 60243710 | |
| 2016-09-07 00:00:00 | 141.8000000 | 143.4500000 | 141.4200000 | 143.0800000 | 49276530 | |
| 2016-09-08 00:00:00 | 143.6100000 | 143.8300000 | 140.7700000 | 141.4500000 | 29096080 | |
| 2016-09-09 00:00:00 | 140.8800000 | 140.8900000 | 138.5400000 | 138.5400000 | 24763060 | |
| 2016-09-12 00:00:00 | 137.5000000 | 139.5900000 | 136.5300000 | 138.9300000 | 25944180 | |
| 2016-09-13 00:00:00 | 138.7600000 | 139.7200000 | 138.0000000 | 138.4500000 | 16230720 | |
| 2016-09-14 00:00:00 | 138.3600000 | 139.5700000 | 137.6400000 | 139.3500000 | 22805650 | |
| 2016-09-15 00:00:00 | 139.2500000 | 139.2500000 | 136.5500000 | 137.6000000 | 24104480 | |
| 2016-09-16 00:00:00 | 137.7000000 | 138.0000000 | 134.7300000 | 136.4700000 | 28895410 | |
| 2016-09-19 00:00:00 | 136.8700000 | 138.1500000 | 136.1200000 | 136.5900000 | 16783020 | |
| 2016-09-20 00:00:00 | 136.2000000 | 137.0200000 | 135.1800000 | 137.0000000 | 18088760 | |
| 2016-09-21 00:00:00 | 137.2100000 | 137.4800000 | 135.5000000 | 136.2500000 | 15941150 | |
| 2016-09-22 00:00:00 | 136.8600000 | 137.0500000 | 135.2300000 | 136.7000000 | 28973080 | |
| 2016-09-23 00:00:00 | 136.2700000 | 137.8400000 | 135.2600000 | 136.7000000 | 29099120 | |
| 2016-09-26 00:00:00 | 136.3800000 | 136.3900000 | 134.8000000 | 135.2600000 | 25528700 | |
| 2016-09-27 00:00:00 | 135.5700000 | 135.5800000 | 133.8800000 | 133.9200000 | 24085290 | |
| 2016-09-28 00:00:00 | 134.3600000 | 134.9000000 | 133.5700000 | 134.0900000 | 19232780 | |
| 2016-09-29 00:00:00 | 135.4000000 | 136.8000000 | 135.0000000 | 135.3100000 | 23852960 | |
| 2016-09-30 00:00:00 | 135.0000000 | 135.9500000 | 134.2600000 | 134.9000000 | 23620900 | |
| 2016-10-03 00:00:00 | 135.1200000 | 136.6900000 | 134.8000000 | 135.3700000 | 19611020 | |
| 2016-10-04 00:00:00 | 135.5100000 | 136.7500000 | 135.0500000 | 136.2300000 | 19654000 | |
| 2016-10-05 00:00:00 | 136.3200000 | 136.3200000 | 134.2500000 | 134.8000000 | 21493240 | |
| 2016-10-06 00:00:00 | 134.8000000 | 136.2400000 | 134.1000000 | 135.9000000 | 19679920 | |
| 2016-10-07 00:00:00 | 135.8100000 | 136.7500000 | 135.2000000 | 136.1000000 | 20470490 | |
| 2016-10-10 00:00:00 | 136.1700000 | 139.5000000 | 135.7500000 | 139.1000000 | 34393560 | |
| 2016-10-11 00:00:00 | 139.1500000 | 139.8000000 | 138.1800000 | 138.9800000 | 32295790 | |
| 2016-10-12 00:00:00 | 138.8300000 | 140.2300000 | 137.5500000 | 138.0700000 | 31957650 | |
| 2016-10-13 00:00:00 | 137.7000000 | 137.8800000 | 136.5700000 | 137.4700000 | 15111600 | |
| 2016-10-14 00:00:00 | 137.5700000 | 137.8600000 | 135.8300000 | 136.2000000 | 12920690 | |
| 2016-10-17 00:00:00 | 136.0800000 | 136.4300000 | 135.3000000 | 135.5700000 | 14793980 | |
| 2016-10-18 00:00:00 | 136.0100000 | 136.4600000 | 135.4100000 | 135.8100000 | 19026660 | |
| 2016-10-19 00:00:00 | 136.1000000 | 136.1600000 | 134.7000000 | 135.4900000 | 11799010 | |
| 2016-10-20 00:00:00 | 135.6900000 | 135.7400000 | 134.7000000 | 134.7200000 | 12383860 | |
| 2016-10-21 00:00:00 | 135.1000000 | 135.3500000 | 133.9500000 | 134.9600000 | 15492890 | |
| 2016-10-24 00:00:00 | 135.2000000 | 136.1400000 | 134.7500000 | 135.0500000 | 15300690 | |
| 2016-10-25 00:00:00 | 135.2900000 | 135.9700000 | 134.8800000 | 135.3000000 | 15465450 | |
| 2016-10-26 00:00:00 | 135.1100000 | 135.7000000 | 134.5500000 | 135.3200000 | 11927180 | |
| 2016-10-27 00:00:00 | 135.3800000 | 135.6400000 | 134.6200000 | 135.0400000 | 12329090 | |
| 2016-10-28 00:00:00 | 134.9900000 | 135.0400000 | 134.4000000 | 135.0000000 | 9968980 | |
| 2016-10-31 00:00:00 | 136.3000000 | 139.4400000 | 136.1600000 | 138.8400000 | 42578620 | |
| 2016-11-01 00:00:00 | 139.1500000 | 142.4400000 | 139.0100000 | 141.9800000 | 49393830 | |
| 2016-11-02 00:00:00 | 141.4900000 | 143.6400000 | 140.0300000 | 140.8100000 | 43116430 | |
| 2016-11-03 00:00:00 | 140.7200000 | 141.3000000 | 139.3000000 | 139.9000000 | 24853410 | |
| 2016-11-07 00:00:00 | 140.5300000 | 140.9600000 | 138.5000000 | 138.5000000 | 23537810 | |
| 2016-11-08 00:00:00 | 138.8100000 | 140.9800000 | 138.8100000 | 139.3200000 | 20823850 | |
| 2016-11-09 00:00:00 | 138.0000000 | 145.6200000 | 137.5500000 | 145.6200000 | 78726330 | |
| 2016-11-10 00:00:00 | 146.4500000 | 151.3000000 | 145.7500000 | 147.4000000 | 103024690 | |
| 2016-11-11 00:00:00 | 147.5000000 | 149.5000000 | 145.7900000 | 147.8800000 | 45394160 | |
| 2016-11-14 00:00:00 | 148.5700000 | 149.6700000 | 145.9600000 | 146.2600000 | 31632780 | |
| 2016-11-15 00:00:00 | 146.5400000 | 148.0000000 | 145.6000000 | 145.9000000 | 23657610 | |
| 2016-11-16 00:00:00 | 147.0300000 | 148.8000000 | 145.1400000 | 145.5000000 | 40872880 | |
| 2016-11-17 00:00:00 | 145.8200000 | 147.7800000 | 145.3200000 | 147.7000000 | 28322110 | |
| 2016-11-18 00:00:00 | 147.5100000 | 148.2900000 | 146.7400000 | 146.9600000 | 14636600 | |
| 2016-11-21 00:00:00 | 147.6000000 | 149.8500000 | 147.6000000 | 149.6000000 | 26156510 | |
| 2016-11-22 00:00:00 | 150.2100000 | 150.8300000 | 149.0600000 | 150.0000000 | 26476350 | |
| 2016-11-23 00:00:00 | 150.2400000 | 150.3800000 | 148.5600000 | 149.4900000 | 19319250 | |
| 2016-11-24 00:00:00 | 149.5300000 | 152.2500000 | 149.3500000 | 151.1100000 | 26207750 | |
| 2016-11-25 00:00:00 | 150.9400000 | 151.6000000 | 149.5000000 | 151.3100000 | 17894050 | |
| 2016-11-28 00:00:00 | 151.1400000 | 151.4800000 | 148.3900000 | 148.9400000 | 24390930 | |
| 2016-11-29 00:00:00 | 148.8400000 | 149.4900000 | 147.3400000 | 147.7500000 | 21135180 | |
| 2016-11-30 00:00:00 | 147.9900000 | 151.1200000 | 147.6000000 | 148.8000000 | 44322650 | |
| 2016-12-01 00:00:00 | 149.5900000 | 153.7000000 | 149.5500000 | 152.8100000 | 57446800 | |
| 2016-12-02 00:00:00 | 152.8000000 | 153.6400000 | 151.8000000 | 152.3500000 | 27070280 | |
| 2016-12-05 00:00:00 | 152.1800000 | 153.9900000 | 152.0900000 | 153.7800000 | 35063240 | |
| 2016-12-06 00:00:00 | 153.9200000 | 154.5500000 | 151.2700000 | 151.5000000 | 35477340 | |
| 2016-12-07 00:00:00 | 151.5600000 | 152.6100000 | 150.9200000 | 151.9500000 | 23401680 | |
| 2016-12-08 00:00:00 | 152.4800000 | 153.7000000 | 151.8900000 | 153.0500000 | 31360460 | |
| 2016-12-09 00:00:00 | 153.5000000 | 153.8300000 | 152.1800000 | 152.9900000 | 26721530 | |
| 2016-12-12 00:00:00 | 154.1800000 | 159.8200000 | 154.0300000 | 158.6300000 | 83754390 | |
| 2016-12-13 00:00:00 | 158.3500000 | 159.2000000 | 157.7200000 | 158.9500000 | 43170440 | |
| 2016-12-14 00:00:00 | 159.0100000 | 160.6200000 | 155.3000000 | 157.2000000 | 45516290 | |
| 2016-12-15 00:00:00 | 155.7700000 | 158.3000000 | 155.7700000 | 158.2500000 | 52342400 | |
| 2016-12-16 00:00:00 | 158.4800000 | 158.8800000 | 156.2000000 | 156.2000000 | 31667140 | |
| 2016-12-19 00:00:00 | 157.1400000 | 157.7500000 | 154.6000000 | 154.6000000 | 17549250 | |
| 2016-12-20 00:00:00 | 154.5500000 | 155.9500000 | 153.7600000 | 155.3000000 | 27856890 | |
| 2016-12-21 00:00:00 | 155.4300000 | 156.7300000 | 153.0100000 | 153.0600000 | 22587980 | |
| 2016-12-22 00:00:00 | 153.2100000 | 153.3400000 | 149.7200000 | 150.2700000 | 29725390 | |
| 2016-12-23 00:00:00 | 150.2800000 | 151.1900000 | 147.2200000 | 149.0500000 | 24962550 | |
| 2016-12-26 00:00:00 | 149.0000000 | 149.8600000 | 148.8000000 | 148.9500000 | 7009350 | |
| 2016-12-27 00:00:00 | 149.0500000 | 151.0300000 | 149.0500000 | 150.3800000 | 9642840 | |
| 2016-12-28 00:00:00 | 150.6000000 | 152.6000000 | 149.6000000 | 151.0000000 | 17016680 | |
| 2016-12-29 00:00:00 | 150.7200000 | 153.2900000 | 149.9000000 | 152.6200000 | 14803850 | |
| 2016-12-30 00:00:00 | 152.6400000 | 154.5500000 | 152.6000000 | 154.5500000 | 15709020 | |
| 2017-01-03 00:00:00 | 154.4600000 | 158.2000000 | 154.1200000 | 157.7000000 | 24739730 | |
| 2017-01-04 00:00:00 | 156.9900000 | 157.4400000 | 155.7600000 | 157.4400000 | 15488900 | |
| 2017-01-05 00:00:00 | 157.2400000 | 158.7000000 | 153.1700000 | 154.0000000 | 25440490 | |
| 2017-01-06 00:00:00 | 154.1200000 | 154.4700000 | 152.0500000 | 154.1000000 | 12306060 | |
| 2017-01-09 00:00:00 | 154.2000000 | 155.5000000 | 153.3000000 | 154.4000000 | 12914820 | |
| 2017-01-10 00:00:00 | 154.0100000 | 158.0200000 | 154.0000000 | 157.9700000 | 26095400 | |
| 2017-01-11 00:00:00 | 157.5100000 | 158.5000000 | 155.8100000 | 157.0100000 | 20651880 | |
| 2017-01-12 00:00:00 | 158.3000000 | 158.4800000 | 155.5300000 | 157.2500000 | 24015080 | |
| 2017-01-13 00:00:00 | 157.4800000 | 158.3000000 | 155.7700000 | 157.9500000 | 23314640 | |
| 2017-01-16 00:00:00 | 157.9800000 | 158.2000000 | 155.5800000 | 155.8100000 | 16946090 | |
| 2017-01-17 00:00:00 | 155.8100000 | 156.5000000 | 153.0100000 | 153.6500000 | 25891620 | |
| 2017-01-18 00:00:00 | 154.2000000 | 154.5900000 | 152.6500000 | 152.8600000 | 16206860 | |
| 2017-01-19 00:00:00 | 153.3000000 | 153.5600000 | 148.2300000 | 150.8500000 | 41950940 | |
| 2017-01-20 00:00:00 | 150.8100000 | 151.2000000 | 147.7000000 | 149.7000000 | 33215450 | |
| 2017-01-23 00:00:00 | 149.8500000 | 149.8500000 | 147.1000000 | 148.1000000 | 22477970 | |
| 2017-01-24 00:00:00 | 148.2500000 | 150.5000000 | 148.2500000 | 150.1500000 | 22349450 | |
| 2017-01-25 00:00:00 | 150.2800000 | 150.8700000 | 147.1500000 | 147.6500000 | 30598170 | |
| 2017-01-26 00:00:00 | 147.7100000 | 151.2800000 | 147.1600000 | 150.4900000 | 26458480 | |
| 2017-01-27 00:00:00 | 150.3300000 | 154.5300000 | 149.9100000 | 154.0900000 | 37163920 | |
| 2017-01-30 00:00:00 | 153.6800000 | 153.9000000 | 150.3500000 | 150.8000000 | 21526460 | |
| 2017-01-31 00:00:00 | 150.5900000 | 151.4200000 | 149.1500000 | 149.8000000 | 28259280 | |
| 2017-02-01 00:00:00 | 150.0500000 | 150.3800000 | 148.3200000 | 149.6500000 | 20765250 | |
| 2017-02-02 00:00:00 | 149.8200000 | 150.4500000 | 148.1500000 | 148.8000000 | 20492720 | |
| 2017-02-03 00:00:00 | 148.8500000 | 150.2000000 | 148.3700000 | 149.3500000 | 20814340 | |
| 2017-02-06 00:00:00 | 149.3800000 | 149.7000000 | 147.6300000 | 148.5000000 | 22086970 | |
| 2017-02-07 00:00:00 | 148.3000000 | 148.7000000 | 147.6000000 | 148.7000000 | 13840720 | |
| 2017-02-08 00:00:00 | 148.2200000 | 148.2200000 | 143.9000000 | 145.2000000 | 64427740 | |
| 2017-02-09 00:00:00 | 145.3400000 | 145.6000000 | 141.5700000 | 142.1100000 | 52175480 | |
| 2017-02-10 00:00:00 | 142.6700000 | 143.1400000 | 140.5000000 | 140.5000000 | 41104060 | |
| 2017-02-13 00:00:00 | 141.1100000 | 142.6700000 | 140.0200000 | 141.2000000 | 25967100 | |
| 2017-02-14 00:00:00 | 141.2700000 | 141.4900000 | 139.8500000 | 140.6200000 | 20220020 | |
| 2017-02-15 00:00:00 | 140.4500000 | 141.5000000 | 138.9200000 | 139.7200000 | 36920930 | |
| 2017-02-16 00:00:00 | 139.9300000 | 140.3000000 | 138.0100000 | 139.1600000 | 33168350 | |
| 2017-02-17 00:00:00 | 139.2600000 | 139.4200000 | 137.2300000 | 138.1200000 | 32101640 | |
| 2017-02-20 00:00:00 | 138.5900000 | 140.1300000 | 137.4000000 | 138.5000000 | 24702920 | |
| 2017-02-21 00:00:00 | 138.6000000 | 139.6000000 | 138.0000000 | 138.3500000 | 21680250 | |
| 2017-02-22 00:00:00 | 138.6300000 | 138.7800000 | 136.0500000 | 136.6800000 | 27399460 | |
| 2017-02-24 00:00:00 | 136.5100000 | 137.2000000 | 135.6000000 | 136.7500000 | 17160200 | |
| 2017-02-27 00:00:00 | 137.1500000 | 137.4800000 | 135.0700000 | 135.0700000 | 24033800 | |
| 2017-02-28 00:00:00 | 135.7000000 | 135.8900000 | 132.0000000 | 134.0000000 | 98572140 | |
| 2017-03-01 00:00:00 | 133.4500000 | 134.9900000 | 133.0000000 | 133.8500000 | 38089190 | |
| 2017-03-02 00:00:00 | 134.0500000 | 135.1000000 | 131.3000000 | 131.3000000 | 42646250 | |
| 2017-03-03 00:00:00 | 131.1500000 | 134.9000000 | 130.6400000 | 134.8000000 | 39932510 | |
| 2017-03-06 00:00:00 | 134.8400000 | 135.9700000 | 134.3200000 | 134.6000000 | 28037340 | |
| 2017-03-07 00:00:00 | 135.1300000 | 135.1300000 | 131.9000000 | 132.8900000 | 28851710 | |
| 2017-03-09 00:00:00 | 132.0500000 | 133.2600000 | 128.8100000 | 129.0000000 | 53078370 | |
| 2017-03-10 00:00:00 | 129.2500000 | 130.8800000 | 127.8000000 | 128.7800000 | 33482710 | |
| 2017-03-13 00:00:00 | 128.7000000 | 130.5500000 | 127.8200000 | 129.9300000 | 34286840 | |
| 2017-03-14 00:00:00 | 130.0200000 | 131.3400000 | 128.3200000 | 128.8000000 | 39437470 | |
| 2017-03-15 00:00:00 | 129.2300000 | 129.6900000 | 127.2000000 | 127.6000000 | 30974550 | |
| 2017-03-16 00:00:00 | 128.4200000 | 129.3000000 | 127.6100000 | 128.0500000 | 51272510 | |
| 2017-03-17 00:00:00 | 128.1300000 | 130.4200000 | 128.0100000 | 128.9400000 | 42848850 | |
| 2017-03-20 00:00:00 | 129.3400000 | 130.1300000 | 128.0200000 | 128.7900000 | 30291150 | |
| 2017-03-21 00:00:00 | 129.0200000 | 130.4200000 | 128.5100000 | 129.3000000 | 37858520 | |
| 2017-03-22 00:00:00 | 129.0700000 | 131.6500000 | 128.9000000 | 131.6500000 | 36178550 | |
| 2017-03-23 00:00:00 | 131.7900000 | 132.9400000 | 130.2200000 | 130.9900000 | 39340300 | |
| 2017-03-24 00:00:00 | 130.7700000 | 131.4800000 | 129.7200000 | 130.0500000 | 20544290 | |
| 2017-03-27 00:00:00 | 129.4500000 | 129.4700000 | 127.4100000 | 128.8000000 | 28915460 | |
| 2017-03-28 00:00:00 | 129.0000000 | 129.6000000 | 128.1000000 | 129.2000000 | 23646730 | |
| 2017-03-29 00:00:00 | 129.1300000 | 129.7800000 | 128.5500000 | 128.8100000 | 15784750 | |
| 2017-03-30 00:00:00 | 129.1500000 | 129.9900000 | 128.2000000 | 128.4900000 | 28682860 | |
| 2017-03-31 00:00:00 | 128.4900000 | 128.6400000 | 126.8000000 | 127.9000000 | 29052680 | |
| 2017-04-03 00:00:00 | 128.0900000 | 128.5000000 | 127.0200000 | 127.2100000 | 19832730 | |
| 2017-04-04 00:00:00 | 127.5500000 | 128.9000000 | 126.8000000 | 128.8100000 | 26293950 | |
| 2017-04-05 00:00:00 | 128.8800000 | 131.2500000 | 128.8200000 | 130.6900000 | 34434130 | |
| 2017-04-06 00:00:00 | 130.1800000 | 130.9300000 | 129.5500000 | 130.5000000 | 23581140 | |
| 2017-04-07 00:00:00 | 129.7000000 | 129.8900000 | 127.8400000 | 128.7200000 | 27362790 | |
| 2017-04-10 00:00:00 | 128.1000000 | 128.4000000 | 125.8100000 | 126.1600000 | 29799810 | |
| 2017-04-11 00:00:00 | 125.9700000 | 127.6900000 | 125.5000000 | 126.0000000 | 32626680 | |
| 2017-04-12 00:00:00 | 127.0600000 | 127.4500000 | 124.6200000 | 125.0500000 | 28702040 | |
| 2017-04-13 00:00:00 | 125.6500000 | 125.9500000 | 123.5000000 | 124.5400000 | 42139090 | |
| 2017-04-14 00:00:00 | 124.2700000 | 124.3700000 | 122.6300000 | 122.8500000 | 14689130 | |
| 2017-04-17 00:00:00 | 123.0100000 | 124.0300000 | 122.2500000 | 123.7000000 | 21595230 | |
| 2017-04-18 00:00:00 | 124.0900000 | 124.3900000 | 122.0300000 | 122.2200000 | 22081750 | |
| 2017-04-19 00:00:00 | 122.3600000 | 123.1500000 | 121.2500000 | 121.5500000 | 28911230 | |
| 2017-04-20 00:00:00 | 121.3000000 | 121.9900000 | 120.5500000 | 121.9900000 | 32955940 | |
| 2017-04-21 00:00:00 | 122.1500000 | 123.6400000 | 122.1300000 | 123.0000000 | 29465300 | |
| 2017-04-24 00:00:00 | 123.5600000 | 128.4000000 | 123.3800000 | 128.0000000 | 66751830 | |
| 2017-04-25 00:00:00 | 128.5000000 | 131.7500000 | 127.9800000 | 130.2000000 | 57382670 | |
| 2017-04-26 00:00:00 | 130.1900000 | 134.0000000 | 130.0100000 | 133.4300000 | 57635150 | |
| 2017-04-27 00:00:00 | 133.3700000 | 136.6000000 | 132.2200000 | 133.4100000 | 99542840 | |
| 2017-04-28 00:00:00 | 136.0000000 | 137.7700000 | 135.0500000 | 136.7500000 | 52186090 | |
| 2017-05-02 00:00:00 | 137.2500000 | 138.4300000 | 136.2800000 | 136.5200000 | 33809990 | |
| 2017-05-03 00:00:00 | 136.4500000 | 138.0900000 | 135.1000000 | 135.8100000 | 33129650 | |
| 2017-05-04 00:00:00 | 135.8900000 | 136.4100000 | 134.3000000 | 134.9300000 | 31945660 | |
| 2017-05-05 00:00:00 | 133.7000000 | 134.9400000 | 132.9100000 | 134.4100000 | 26216280 | |
| 2017-05-10 00:00:00 | 134.9800000 | 135.4300000 | 133.5100000 | 134.1900000 | 23714000 | |
| 2017-05-11 00:00:00 | 134.5700000 | 134.7500000 | 130.3700000 | 131.1000000 | 36600410 | |
| 2017-05-12 00:00:00 | 131.4100000 | 132.5000000 | 130.2000000 | 132.5000000 | 23886540 | |
| 2017-05-15 00:00:00 | 132.7900000 | 133.9200000 | 129.2800000 | 131.5000000 | 46356520 | |
| 2017-05-16 00:00:00 | 131.4100000 | 133.0700000 | 130.2700000 | 131.1300000 | 22519330 | |
| 2017-05-17 00:00:00 | 130.9700000 | 132.1800000 | 130.6000000 | 132.0700000 | 17611290 | |
| 2017-05-18 00:00:00 | 131.3700000 | 132.8400000 | 125.8500000 | 126.9000000 | 80113110 | |
| 2017-05-19 00:00:00 | 127.3000000 | 127.4000000 | 124.0000000 | 124.1900000 | 57664570 | |
| 2017-05-22 00:00:00 | 124.4900000 | 124.4900000 | 122.1700000 | 122.5200000 | 39193160 | |
| 2017-05-23 00:00:00 | 122.5800000 | 123.7100000 | 121.9600000 | 123.2300000 | 34369260 | |
| 2017-05-24 00:00:00 | 123.3000000 | 123.6700000 | 120.9200000 | 122.0000000 | 32248550 | |
| 2017-05-25 00:00:00 | 122.3200000 | 122.4700000 | 120.7500000 | 121.6100000 | 24546840 | |
| 2017-05-26 00:00:00 | 121.4000000 | 122.2000000 | 120.5400000 | 122.2000000 | 22646890 | |
| 2017-05-29 00:00:00 | 122.4100000 | 123.8300000 | 122.1100000 | 123.1100000 | 24470000 | |
| 2017-05-30 00:00:00 | 122.7200000 | 122.9100000 | 121.7900000 | 122.1000000 | 16057320 | |
| 2017-05-31 00:00:00 | 122.2500000 | 122.7800000 | 119.4000000 | 120.2800000 | 55389010 | |
| 2017-06-01 00:00:00 | 120.2900000 | 120.9800000 | 117.2400000 | 118.0000000 | 48558490 | |
| 2017-06-02 00:00:00 | 117.8000000 | 119.6900000 | 116.5500000 | 119.6900000 | 38260450 | |
| 2017-06-05 00:00:00 | 119.5900000 | 120.9900000 | 118.5500000 | 119.0000000 | 24767790 | |
| 2017-06-06 00:00:00 | 119.0900000 | 120.2400000 | 118.6600000 | 119.0500000 | 18193840 | |
| 2017-06-07 00:00:00 | 119.3300000 | 121.4400000 | 118.8500000 | 118.9200000 | 27870030 | |
| 2017-06-08 00:00:00 | 119.1900000 | 120.1100000 | 117.8200000 | 119.3000000 | 27514310 | |
| 2017-06-09 00:00:00 | 119.3200000 | 120.5000000 | 118.9500000 | 120.5000000 | 21294170 | |
| 2017-06-13 00:00:00 | 120.2900000 | 120.3800000 | 118.1500000 | 118.1500000 | 31058980 | |
| 2017-06-14 00:00:00 | 118.2600000 | 118.5400000 | 115.1000000 | 115.3500000 | 47003760 | |
| 2017-06-15 00:00:00 | 115.2500000 | 115.7500000 | 111.4600000 | 115.4900000 | 120644420 | |
| 2017-06-16 00:00:00 | 115.8100000 | 117.2500000 | 114.6000000 | 116.0200000 | 40336010 | |
| 2017-06-19 00:00:00 | 116.0000000 | 117.4500000 | 115.7900000 | 117.3300000 | 21749140 | |
| 2017-06-20 00:00:00 | 117.5100000 | 119.0000000 | 116.5600000 | 117.4400000 | 29930700 | |
| 2017-06-21 00:00:00 | 117.5000000 | 118.3200000 | 116.8400000 | 117.9700000 | 23560060 | |
| 2017-06-22 00:00:00 | 117.7800000 | 119.7800000 | 116.8600000 | 119.5500000 | 31513190 | |
| 2017-06-23 00:00:00 | 119.5200000 | 120.0900000 | 118.6600000 | 119.1000000 | 23303360 | |
| 2017-06-26 00:00:00 | 119.5000000 | 119.9700000 | 118.2600000 | 118.6700000 | 18274640 | |
| 2017-06-27 00:00:00 | 118.4000000 | 119.7500000 | 118.0200000 | 119.3500000 | 18365790 | |
| 2017-06-28 00:00:00 | 118.7200000 | 119.7000000 | 118.1900000 | 119.7000000 | 21106940 | |
| 2017-06-29 00:00:00 | 120.1800000 | 120.8800000 | 118.8000000 | 119.1600000 | 26435690 | |
| 2017-06-30 00:00:00 | 118.9500000 | 120.2200000 | 118.1800000 | 118.4900000 | 22432000 | |
| 2017-07-03 00:00:00 | 119.1700000 | 119.9300000 | 118.7500000 | 119.8600000 | 18087840 | |
| 2017-07-04 00:00:00 | 120.0000000 | 123.2900000 | 119.7200000 | 122.7300000 | 37693640 | |
| 2017-07-05 00:00:00 | 122.9500000 | 123.7500000 | 122.3200000 | 122.7000000 | 26052360 | |
| 2017-07-06 00:00:00 | 122.8200000 | 123.6500000 | 121.4400000 | 122.6800000 | 25151140 | |
| 2017-07-07 00:00:00 | 122.1900000 | 123.0000000 | 121.4000000 | 123.0000000 | 24725120 | |
| 2017-07-10 00:00:00 | 123.2600000 | 124.6200000 | 123.0300000 | 124.2500000 | 27166510 | |
| 2017-07-11 00:00:00 | 124.3800000 | 124.9400000 | 123.8500000 | 124.7800000 | 20642420 | |
| 2017-07-12 00:00:00 | 125.0100000 | 125.3000000 | 124.1900000 | 124.8700000 | 22701550 | |
| 2017-07-13 00:00:00 | 124.7900000 | 125.8900000 | 124.6600000 | 125.5500000 | 29387490 | |
| 2017-07-14 00:00:00 | 125.6700000 | 126.3500000 | 125.0000000 | 125.0000000 | 21555180 | |
| 2017-07-17 00:00:00 | 125.3900000 | 125.7000000 | 124.3000000 | 125.1400000 | 23810200 | |
| 2017-07-18 00:00:00 | 125.0900000 | 125.7500000 | 124.4900000 | 124.4900000 | 39544710 | |
| 2017-07-19 00:00:00 | 118.4400000 | 120.1100000 | 118.1100000 | 120.1100000 | 42498820 | |
| 2017-07-20 00:00:00 | 120.2900000 | 121.2700000 | 119.8100000 | 120.6000000 | 21786790 | |
| 2017-07-21 00:00:00 | 120.2100000 | 120.2600000 | 118.6500000 | 118.9500000 | 20841430 | |
| 2017-07-24 00:00:00 | 118.5400000 | 119.4000000 | 117.9200000 | 119.1700000 | 22726670 | |
| 2017-07-25 00:00:00 | 119.1600000 | 119.7000000 | 117.6700000 | 118.4000000 | 23673000 | |
| 2017-07-26 00:00:00 | 118.3500000 | 119.1200000 | 118.2500000 | 119.0000000 | 22310500 | |
| 2017-07-27 00:00:00 | 119.1200000 | 119.3500000 | 117.8300000 | 118.6800000 | 25737570 | |
| 2017-07-28 00:00:00 | 118.1600000 | 118.1800000 | 115.4100000 | 116.9000000 | 34566970 | |
| 2017-07-31 00:00:00 | 116.7100000 | 118.1800000 | 115.0800000 | 116.1000000 | 40277050 | |
| 2017-08-01 00:00:00 | 116.8300000 | 118.6500000 | 116.8200000 | 117.9900000 | 28881020 | |
| 2017-08-02 00:00:00 | 118.0000000 | 119.0900000 | 117.9000000 | 119.0900000 | 20782720 | |
| 2017-08-03 00:00:00 | 119.1300000 | 119.9900000 | 118.8500000 | 119.5800000 | 22369700 | |
| 2017-08-04 00:00:00 | 119.3400000 | 119.8800000 | 118.6800000 | 119.4500000 | 17244330 | |
| 2017-08-07 00:00:00 | 119.3200000 | 120.3800000 | 118.9000000 | 119.5000000 | 21791100 | |
| 2017-08-08 00:00:00 | 119.4700000 | 119.8900000 | 119.2500000 | 119.6700000 | 14891840 | |
| 2017-08-09 00:00:00 | 119.3900000 | 119.4600000 | 118.0200000 | 118.6800000 | 20245120 | |
| 2017-08-10 00:00:00 | 118.7100000 | 119.4000000 | 118.0300000 | 118.0500000 | 18090560 | |
| 2017-08-11 00:00:00 | 117.5600000 | 117.8500000 | 116.3400000 | 116.9300000 | 24804530 | |
| 2017-08-14 00:00:00 | 117.1800000 | 117.9900000 | 117.1500000 | 117.4000000 | 13554100 | |
| 2017-08-15 00:00:00 | 117.1200000 | 117.7000000 | 116.5100000 | 117.5900000 | 16686400 | |
| 2017-08-16 00:00:00 | 117.8000000 | 117.8700000 | 116.6300000 | 116.7500000 | 19124720 | |
| 2017-08-17 00:00:00 | 116.7200000 | 116.9500000 | 115.9200000 | 116.2200000 | 16600490 | |
| 2017-08-18 00:00:00 | 115.8500000 | 116.0900000 | 115.1500000 | 116.0000000 | 22256230 | |
| 2017-08-21 00:00:00 | 116.1000000 | 116.4700000 | 115.3900000 | 115.9200000 | 16461430 | |
| 2017-08-22 00:00:00 | 115.9900000 | 116.7300000 | 115.6800000 | 116.0000000 | 16010450 | |
| 2017-08-23 00:00:00 | 116.0900000 | 116.2700000 | 115.0700000 | 115.7500000 | 22758830 | |
| 2017-08-24 00:00:00 | 115.7700000 | 116.8900000 | 115.4200000 | 116.5600000 | 18564950 | |
| 2017-08-25 00:00:00 | 116.8200000 | 118.0000000 | 116.5600000 | 117.8500000 | 21083020 | |
| 2017-08-28 00:00:00 | 117.7900000 | 118.7500000 | 117.5400000 | 118.7500000 | 16187340 | |
| 2017-08-29 00:00:00 | 118.5000000 | 118.6300000 | 116.5000000 | 118.3000000 | 27588290 | |
| 2017-08-30 00:00:00 | 118.4000000 | 118.9000000 | 116.8800000 | 118.2000000 | 31962280 | |
| 2017-08-31 00:00:00 | 117.9500000 | 119.2100000 | 117.3500000 | 117.9700000 | 41020210 | |
| 2017-09-01 00:00:00 | 118.0200000 | 118.2600000 | 117.0400000 | 117.4000000 | 22690580 | |
| 2017-09-04 00:00:00 | 117.0300000 | 117.6500000 | 116.5600000 | 117.0000000 | 15938500 | |
| 2017-09-05 00:00:00 | 117.5500000 | 117.8900000 | 115.9000000 | 116.0000000 | 26541020 | |
| 2017-09-06 00:00:00 | 116.0000000 | 117.5800000 | 115.6600000 | 117.1400000 | 24387110 | |
| 2017-09-07 00:00:00 | 117.6100000 | 119.0300000 | 117.3800000 | 117.9500000 | 37059350 | |
| 2017-09-08 00:00:00 | 118.2000000 | 120.4500000 | 118.1600000 | 120.3400000 | 41825350 | |
| 2017-09-11 00:00:00 | 120.8100000 | 121.9400000 | 119.6300000 | 121.0000000 | 40230290 | |
| 2017-09-12 00:00:00 | 121.2200000 | 122.0000000 | 120.1600000 | 121.9900000 | 27228360 | |
| 2017-09-13 00:00:00 | 121.9900000 | 124.3800000 | 121.9900000 | 123.5500000 | 51210280 | |
| 2017-09-14 00:00:00 | 123.5700000 | 124.1900000 | 122.7900000 | 123.3300000 | 29452320 | |
| 2017-09-15 00:00:00 | 122.8900000 | 123.0000000 | 121.5900000 | 122.5000000 | 41826920 | |
| 2017-09-18 00:00:00 | 122.5000000 | 123.3500000 | 122.0700000 | 122.7200000 | 26878140 | |
| 2017-09-19 00:00:00 | 122.7200000 | 122.8000000 | 121.0500000 | 121.7500000 | 32095850 | |
| 2017-09-20 00:00:00 | 121.8800000 | 122.4300000 | 121.5200000 | 122.2500000 | 25978430 | |
| 2017-09-21 00:00:00 | 122.1100000 | 123.2000000 | 121.6100000 | 122.3400000 | 35204520 | |
| 2017-09-22 00:00:00 | 122.3600000 | 122.4600000 | 121.3000000 | 121.9500000 | 19164830 | |
| 2017-09-25 00:00:00 | 121.9800000 | 123.6000000 | 121.9000000 | 123.0300000 | 28206840 | |
| 2017-09-26 00:00:00 | 123.2700000 | 124.1900000 | 122.8400000 | 123.0300000 | 25695940 | |
| 2017-09-27 00:00:00 | 123.1800000 | 123.6800000 | 122.4600000 | 123.3600000 | 22485510 | |
| 2017-09-28 00:00:00 | 123.2800000 | 123.6200000 | 122.1100000 | 122.5000000 | 22610060 | |
| 2017-09-29 00:00:00 | 122.5000000 | 122.8100000 | 121.7000000 | 122.2000000 | 17182380 | |
| 2017-10-02 00:00:00 | 122.2900000 | 122.4400000 | 121.4000000 | 121.9000000 | 14198990 | |
| 2017-10-03 00:00:00 | 121.8100000 | 122.1100000 | 120.4700000 | 120.7800000 | 26873740 | |
| 2017-10-04 00:00:00 | 120.6800000 | 121.9500000 | 119.7000000 | 121.7600000 | 24254160 | |
| 2017-10-05 00:00:00 | 121.7900000 | 123.9700000 | 121.5100000 | 123.5000000 | 39979330 | |
| 2017-10-06 00:00:00 | 123.5400000 | 124.4800000 | 123.2700000 | 123.4700000 | 30270700 | |
| 2017-10-09 00:00:00 | 123.7000000 | 124.9000000 | 123.4100000 | 124.8100000 | 22035180 | |
| 2017-10-10 00:00:00 | 125.0000000 | 125.3300000 | 124.1700000 | 124.4400000 | 20064040 | |
| 2017-10-11 00:00:00 | 124.5400000 | 126.0000000 | 124.3800000 | 126.0000000 | 30323720 | |
| 2017-10-12 00:00:00 | 126.0400000 | 126.7900000 | 125.4500000 | 125.9300000 | 18051060 | |
| 2017-10-13 00:00:00 | 126.0000000 | 127.3900000 | 125.8000000 | 126.8600000 | 23707840 | |
| 2017-10-16 00:00:00 | 127.1100000 | 127.8000000 | 126.6800000 | 127.1700000 | 23771970 | |
| 2017-10-17 00:00:00 | 127.0500000 | 127.2000000 | 125.0500000 | 125.1500000 | 28299320 | |
| 2017-10-18 00:00:00 | 125.4400000 | 127.0900000 | 125.2600000 | 126.7000000 | 29571630 | |
| 2017-10-19 00:00:00 | 126.7800000 | 127.3900000 | 125.1700000 | 125.5000000 | 22518290 | |
| 2017-10-20 00:00:00 | 125.8100000 | 127.0500000 | 125.6000000 | 126.7000000 | 21042270 | |
| 2017-10-23 00:00:00 | 127.0600000 | 127.4700000 | 126.3700000 | 126.8000000 | 17286880 | |
| 2017-10-24 00:00:00 | 126.8900000 | 126.9700000 | 125.6100000 | 126.0200000 | 20349440 | |
| 2017-10-25 00:00:00 | 126.5500000 | 126.7500000 | 124.2800000 | 125.0000000 | 24125900 | |
| 2017-10-26 00:00:00 | 124.9900000 | 125.3900000 | 124.0700000 | 124.2000000 | 14719810 | |
| 2017-10-27 00:00:00 | 124.5700000 | 125.9400000 | 123.6400000 | 125.9400000 | 28566500 | |
| 2017-10-30 00:00:00 | 125.9600000 | 126.9300000 | 125.5300000 | 125.9800000 | 19229280 | |
| 2017-10-31 00:00:00 | 126.1200000 | 126.6000000 | 125.5700000 | 125.9000000 | 11847690 | |
| 2017-11-01 00:00:00 | 126.3400000 | 126.8900000 | 125.9700000 | 126.5000000 | 18167600 | |
| 2017-11-02 00:00:00 | 125.8800000 | 126.0000000 | 124.8700000 | 125.6700000 | 15528250 | |
| 2017-11-03 00:00:00 | 125.7100000 | 126.8400000 | 125.7100000 | 125.9000000 | 22607180 | |
| 2017-11-07 00:00:00 | 127.0600000 | 132.5500000 | 127.0500000 | 132.2800000 | 82128530 | |
| 2017-11-08 00:00:00 | 132.1000000 | 133.9400000 | 131.5800000 | 132.3000000 | 39337670 | |
| 2017-11-09 00:00:00 | 132.3100000 | 132.8200000 | 131.1400000 | 131.5000000 | 33846240 | |
| 2017-11-10 00:00:00 | 131.0500000 | 133.8400000 | 130.5100000 | 132.5000000 | 47096990 | |
| 2017-11-13 00:00:00 | 132.6400000 | 134.1800000 | 131.7100000 | 133.3200000 | 29445370 | |
| 2017-11-14 00:00:00 | 133.0700000 | 134.2800000 | 132.3500000 | 132.9300000 | 42176770 | |
| 2017-11-15 00:00:00 | 132.0100000 | 132.7900000 | 131.2100000 | 131.2100000 | 23233500 | |
| 2017-11-16 00:00:00 | 131.7900000 | 132.7000000 | 127.7400000 | 129.2000000 | 42097040 | |
| 2017-11-17 00:00:00 | 129.6500000 | 130.8700000 | 129.0600000 | 129.6500000 | 18113220 | |
| 2017-11-20 00:00:00 | 129.8000000 | 130.4900000 | 128.6300000 | 129.9600000 | 15642930 | |
| 2017-11-21 00:00:00 | 130.4500000 | 133.0500000 | 130.3500000 | 132.4900000 | 35516950 | |
| 2017-11-22 00:00:00 | 133.0100000 | 133.6500000 | 132.2000000 | 132.5700000 | 25079290 | |
| 2017-11-23 00:00:00 | 132.5000000 | 133.1000000 | 131.3000000 | 131.6000000 | 29101330 | |
| 2017-11-24 00:00:00 | 131.5600000 | 134.1900000 | 131.3100000 | 133.5700000 | 29025290 | |
| 2017-11-27 00:00:00 | 133.6100000 | 135.1900000 | 132.8000000 | 133.5000000 | 27676810 | |
| 2017-11-28 00:00:00 | 133.2900000 | 135.1800000 | 132.5500000 | 135.1800000 | 26653360 | |
| 2017-11-29 00:00:00 | 134.8600000 | 134.8600000 | 132.9700000 | 133.5500000 | 27221990 | |
| 2017-11-30 00:00:00 | 133.0000000 | 134.3100000 | 132.0000000 | 132.1500000 | 39953360 | |
| 2017-12-01 00:00:00 | 132.4700000 | 133.3200000 | 131.7200000 | 133.0200000 | 24739380 | |
| 2017-12-04 00:00:00 | 133.0100000 | 134.0000000 | 131.9300000 | 133.7700000 | 17805030 | |
| 2017-12-05 00:00:00 | 133.4700000 | 133.9900000 | 132.7800000 | 133.6500000 | 12681030 | |
| 2017-12-06 00:00:00 | 133.3200000 | 134.2900000 | 132.9100000 | 134.0000000 | 14625230 | |
| 2017-12-07 00:00:00 | 133.6600000 | 133.8700000 | 132.8100000 | 133.0200000 | 18187870 | |
| 2017-12-08 00:00:00 | 133.4200000 | 133.9000000 | 132.0000000 | 132.6000000 | 16027170 | |
| 2017-12-11 00:00:00 | 132.3500000 | 134.6500000 | 132.3500000 | 134.6500000 | 22727400 | |
| 2017-12-12 00:00:00 | 134.6900000 | 135.6000000 | 133.6500000 | 135.5000000 | 25137070 | |
| 2017-12-13 00:00:00 | 135.1800000 | 136.4200000 | 134.6000000 | 135.5600000 | 23251380 | |
| 2017-12-14 00:00:00 | 135.4200000 | 136.2000000 | 134.9000000 | 135.9100000 | 22537690 | |
| 2017-12-15 00:00:00 | 135.7200000 | 136.1600000 | 135.0000000 | 135.5000000 | 25066350 | |
| 2017-12-18 00:00:00 | 135.6400000 | 136.3500000 | 132.9400000 | 134.2500000 | 31018990 | |
| 2017-12-19 00:00:00 | 134.1300000 | 134.7400000 | 133.5000000 | 133.9600000 | 16458270 | |
| 2017-12-20 00:00:00 | 133.9600000 | 134.3300000 | 132.3500000 | 132.5000000 | 23877480 | |
| 2017-12-21 00:00:00 | 133.0000000 | 133.4700000 | 130.2000000 | 131.7000000 | 39251410 | |
| 2017-12-22 00:00:00 | 132.1500000 | 133.4800000 | 131.0500000 | 132.4200000 | 16550650 | |
| 2017-12-25 00:00:00 | 132.7200000 | 133.1900000 | 131.8000000 | 131.9600000 | 5658690 | |
| 2017-12-26 00:00:00 | 132.2300000 | 132.4400000 | 129.6200000 | 131.2000000 | 12765160 | |
| 2017-12-27 00:00:00 | 131.2900000 | 132.2300000 | 130.4500000 | 130.9900000 | 15957460 | |
| 2017-12-28 00:00:00 | 130.8800000 | 131.2000000 | 129.8100000 | 130.5300000 | 16271890 | |
| 2017-12-29 00:00:00 | 130.4200000 | 130.9300000 | 128.8600000 | 130.5000000 | 16285270 | |
| 2018-01-03 00:00:00 | 131.0300000 | 132.2000000 | 130.6300000 | 132.2000000 | 10522070 | |
| 2018-01-04 00:00:00 | 132.5000000 | 136.2000000 | 132.3000000 | 135.8900000 | 32092300 | |
| 2018-01-05 00:00:00 | 135.8000000 | 137.1200000 | 135.0800000 | 137.1200000 | 19965100 | |
| 2018-01-09 00:00:00 | 138.0000000 | 141.3500000 | 137.6000000 | 140.0000000 | 52204990 | |
| 2018-01-10 00:00:00 | 140.4900000 | 143.4300000 | 139.5800000 | 143.4300000 | 51756440 | |
| 2018-01-11 00:00:00 | 143.2300000 | 144.8000000 | 142.3100000 | 144.5800000 | 38571480 | |
| 2018-01-12 00:00:00 | 144.2100000 | 144.5400000 | 141.6400000 | 143.9900000 | 36760620 | |
| 2018-01-15 00:00:00 | 144.3300000 | 145.5000000 | 142.6000000 | 142.9900000 | 30037050 | |
| 2018-01-16 00:00:00 | 143.1600000 | 145.3500000 | 141.8900000 | 145.2900000 | 36982660 | |
| 2018-01-17 00:00:00 | 144.5100000 | 149.2000000 | 143.3100000 | 148.7000000 | 64088350 | |
| 2018-01-18 00:00:00 | 148.7900000 | 150.3500000 | 148.1300000 | 150.3500000 | 53857120 | |
| 2018-01-19 00:00:00 | 149.9400000 | 151.0000000 | 148.4000000 | 149.1300000 | 38996740 | |
| 2018-01-22 00:00:00 | 149.0900000 | 150.3000000 | 148.8500000 | 150.3000000 | 22745110 | |
| 2018-01-23 00:00:00 | 150.8000000 | 151.6500000 | 147.7100000 | 148.8000000 | 35760870 | |
| 2018-01-24 00:00:00 | 148.5100000 | 149.7000000 | 146.6000000 | 149.7000000 | 24826570 | |
| 2018-01-25 00:00:00 | 150.0200000 | 151.3900000 | 149.2700000 | 149.8000000 | 41825580 | |
| 2018-01-26 00:00:00 | 149.4000000 | 149.5500000 | 146.0100000 | 147.1900000 | 35266440 | |
| 2018-01-29 00:00:00 | 146.7700000 | 147.2900000 | 144.1500000 | 144.7500000 | 36073370 | |
| 2018-01-30 00:00:00 | 144.0000000 | 146.4300000 | 142.3700000 | 143.5000000 | 51240710 | |
| 2018-01-31 00:00:00 | 142.9800000 | 144.5000000 | 141.8000000 | 143.3600000 | 44234770 | |
| 2018-02-01 00:00:00 | 143.4300000 | 146.1700000 | 143.1300000 | 145.3900000 | 37413040 | |
| 2018-02-02 00:00:00 | 145.6800000 | 146.7800000 | 142.8800000 | 144.0000000 | 39050390 | |
| 2018-02-05 00:00:00 | 142.8700000 | 145.2000000 | 142.3000000 | 144.5300000 | 33048750 | |
| 2018-02-06 00:00:00 | 141.7300000 | 142.8200000 | 140.4000000 | 141.5900000 | 51830950 | |
| 2018-02-07 00:00:00 | 142.4500000 | 143.3900000 | 141.0000000 | 141.0000000 | 32853320 | |
| 2018-02-08 00:00:00 | 140.4700000 | 140.8500000 | 137.1400000 | 137.2000000 | 42662580 | |
| 2018-02-09 00:00:00 | 135.9900000 | 136.7000000 | 132.8000000 | 135.5600000 | 53098540 | |
| 2018-02-12 00:00:00 | 136.8700000 | 138.1000000 | 136.0300000 | 137.3000000 | 29360450 | |
| 2018-02-13 00:00:00 | 138.0000000 | 140.1000000 | 137.4500000 | 139.8500000 | 36398240 | |
| 2018-02-14 00:00:00 | 140.0300000 | 140.5700000 | 137.0200000 | 138.8900000 | 34106600 | |
| 2018-02-15 00:00:00 | 139.7900000 | 140.9900000 | 137.0600000 | 137.0600000 | 29054840 | |
| 2018-02-16 00:00:00 | 137.8500000 | 139.4900000 | 136.7700000 | 137.0600000 | 24628330 | |
| 2018-02-19 00:00:00 | 137.3600000 | 138.7000000 | 137.1300000 | 138.3100000 | 14431390 | |
| 2018-02-20 00:00:00 | 138.7800000 | 144.2900000 | 138.7800000 | 141.3200000 | 62769320 | |
| 2018-02-21 00:00:00 | 140.9000000 | 144.0000000 | 140.5300000 | 144.0000000 | 24886450 | |
| 2018-02-22 00:00:00 | 143.4300000 | 145.9700000 | 142.6300000 | 145.9700000 | 29870140 | |
| 2018-02-26 00:00:00 | 148.0700000 | 149.9800000 | 146.4200000 | 147.0000000 | 37150990 | |
| 2018-02-27 00:00:00 | 147.2000000 | 147.4900000 | 144.8500000 | 146.5000000 | 24771080 | |
| 2018-02-28 00:00:00 | 145.5000000 | 145.7500000 | 142.2500000 | 143.1600000 | 36217520 | |
| 2018-03-01 00:00:00 | 141.0000000 | 142.0000000 | 139.3900000 | 140.1000000 | 47285230 | |
| 2018-03-02 00:00:00 | 139.6300000 | 140.5900000 | 137.7700000 | 138.5700000 | 26799640 | |
| 2018-03-05 00:00:00 | 138.8000000 | 141.8300000 | 138.5700000 | 141.6000000 | 23220830 | |
| 2018-03-06 00:00:00 | 142.2500000 | 143.4900000 | 140.4700000 | 140.5900000 | 24358140 | |
| 2018-03-07 00:00:00 | 139.9600000 | 139.9800000 | 137.3800000 | 138.5600000 | 28189860 | |
| 2018-03-09 00:00:00 | 138.8000000 | 139.8100000 | 137.7900000 | 139.8100000 | 12080580 | |
| 2018-03-12 00:00:00 | 140.4400000 | 141.9600000 | 140.1100000 | 141.3500000 | 16899310 | |
| 2018-03-13 00:00:00 | 141.1000000 | 142.9300000 | 139.9500000 | 142.7500000 | 22899860 | |
| 2018-03-14 00:00:00 | 141.8200000 | 141.9800000 | 138.8000000 | 138.8000000 | 31765180 | |
| 2018-03-15 00:00:00 | 138.5800000 | 140.0600000 | 138.0000000 | 138.2500000 | 34232460 | |
| 2018-03-16 00:00:00 | 138.6600000 | 141.0000000 | 137.1100000 | 141.0000000 | 42459720 | |
| 2018-03-19 00:00:00 | 141.2000000 | 141.7700000 | 139.4300000 | 139.9100000 | 21582910 | |
| 2018-03-20 00:00:00 | 140.2500000 | 142.7000000 | 139.3100000 | 142.4500000 | 25931850 | |
| 2018-03-21 00:00:00 | 142.7000000 | 144.0000000 | 140.8400000 | 141.5100000 | 31141240 | |
| 2018-03-22 00:00:00 | 141.7300000 | 142.0800000 | 139.2000000 | 139.5000000 | 20677700 | |
| 2018-03-23 00:00:00 | 138.7800000 | 142.4900000 | 137.8200000 | 142.0000000 | 33554360 | |
| 2018-03-26 00:00:00 | 142.0100000 | 142.0800000 | 138.2700000 | 138.2700000 | 27556030 | |
| 2018-03-27 00:00:00 | 139.2300000 | 141.7000000 | 139.0100000 | 140.8000000 | 25427090 | |
| 2018-03-28 00:00:00 | 140.0100000 | 141.6700000 | 139.1300000 | 140.4700000 | 21273130 | |
| 2018-03-29 00:00:00 | 140.7100000 | 142.8000000 | 140.7100000 | 142.8000000 | 23762490 | |
| 2018-03-30 00:00:00 | 143.0000000 | 143.3100000 | 142.0500000 | 142.3300000 | 8337160 | |
| 2018-04-02 00:00:00 | 142.3900000 | 143.7000000 | 140.3200000 | 140.3200000 | 18501160 | |
| 2018-04-03 00:00:00 | 140.3200000 | 141.3000000 | 139.7000000 | 141.1300000 | 13758480 | |
| 2018-04-04 00:00:00 | 141.0200000 | 141.5200000 | 139.0200000 | 140.1800000 | 22247310 | |
| 2018-04-05 00:00:00 | 140.6600000 | 141.3500000 | 139.8000000 | 140.5000000 | 20436610 | |
| 2018-04-06 00:00:00 | 140.1300000 | 141.9700000 | 139.4500000 | 141.5000000 | 27346240 | |
| 2018-04-09 00:00:00 | 140.9300000 | 141.2200000 | 128.1900000 | 135.0100000 | 91006200 | |
| 2018-04-10 00:00:00 | 134.9500000 | 141.9700000 | 133.5000000 | 140.6200000 | 58453070 | |
| 2018-04-11 00:00:00 | 141.0000000 | 146.2900000 | 140.7100000 | 145.2700000 | 62134680 | |
| 2018-04-12 00:00:00 | 145.7100000 | 146.8900000 | 142.1300000 | 145.9900000 | 40706810 | |
| 2018-04-13 00:00:00 | 146.0000000 | 146.7500000 | 142.0900000 | 142.5800000 | 26381420 | |
| 2018-04-16 00:00:00 | 141.0300000 | 142.8300000 | 139.8700000 | 141.5000000 | 26630690 | |
| 2018-04-17 00:00:00 | 142.4500000 | 143.1800000 | 140.6600000 | 142.4000000 | 26680260 | |
| 2018-04-18 00:00:00 | 142.6700000 | 145.3100000 | 142.0400000 | 144.7500000 | 28080120 | |
| 2018-04-19 00:00:00 | 145.2000000 | 145.7500000 | 142.5700000 | 143.4000000 | 20518720 | |
| 2018-04-20 00:00:00 | 143.3000000 | 145.5000000 | 142.9000000 | 144.4000000 | 21147520 | |
| 2018-04-23 00:00:00 | 144.3000000 | 144.4800000 | 142.0000000 | 143.9900000 | 32633930 | |
| 2018-04-24 00:00:00 | 144.0000000 | 146.5200000 | 143.5200000 | 144.1400000 | 29007820 | |
| 2018-04-25 00:00:00 | 143.5000000 | 143.8900000 | 141.4100000 | 142.7000000 | 23792050 | |
| 2018-04-26 00:00:00 | 143.0100000 | 145.7500000 | 142.6000000 | 145.4800000 | 22254120 | |
| 2018-04-27 00:00:00 | 145.8100000 | 146.0000000 | 143.7700000 | 144.5000000 | 19498970 | |
| 2018-04-28 00:00:00 | 144.5000000 | 144.5000000 | 143.8300000 | 144.3000000 | 2256470 | |
| 2018-04-30 00:00:00 | 144.3200000 | 147.2900000 | 143.7000000 | 145.9300000 | 15278690 | |
| 2018-05-02 00:00:00 | 145.3300000 | 145.7700000 | 143.9600000 | 144.9400000 | 16008500 | |
| 2018-05-03 00:00:00 | 144.6500000 | 146.1500000 | 142.7000000 | 142.7000000 | 23992750 | |
| 2018-05-04 00:00:00 | 143.4000000 | 144.2000000 | 143.0900000 | 143.7300000 | 11726530 | |
| 2018-05-07 00:00:00 | 144.5700000 | 145.1000000 | 143.4500000 | 144.0500000 | 9382400 | |
| 2018-05-08 00:00:00 | 143.7800000 | 145.4800000 | 143.1600000 | 145.4800000 | 18282910 | |
| 2018-05-10 00:00:00 | 145.9800000 | 147.1500000 | 145.5700000 | 146.3800000 | 24103610 | |
| 2018-05-11 00:00:00 | 146.4800000 | 151.1000000 | 146.4700000 | 150.7000000 | 44778970 | |
| 2018-05-14 00:00:00 | 151.2700000 | 151.2700000 | 148.0300000 | 150.9800000 | 27828900 | |
| 2018-05-15 00:00:00 | 150.4800000 | 150.7000000 | 148.0000000 | 149.2000000 | 29085690 | |
| 2018-05-16 00:00:00 | 148.6000000 | 150.7000000 | 148.1100000 | 148.5900000 | 43775810 | |
| 2018-05-17 00:00:00 | 149.1500000 | 149.3600000 | 147.1500000 | 147.1500000 | 19160740 | |
| 2018-05-18 00:00:00 | 147.2000000 | 147.8800000 | 145.1900000 | 145.6500000 | 21435990 | |
| 2018-05-21 00:00:00 | 146.0000000 | 148.2000000 | 145.9000000 | 146.7600000 | 16198700 | |
| 2018-05-22 00:00:00 | 146.9700000 | 147.6000000 | 146.4200000 | 146.5000000 | 13141580 | |
| 2018-05-23 00:00:00 | 146.1800000 | 146.9400000 | 144.8800000 | 146.0600000 | 19430340 | |
| 2018-05-24 00:00:00 | 146.3000000 | 147.1500000 | 144.9300000 | 145.2700000 | 20556400 | |
| 2018-05-25 00:00:00 | 145.6300000 | 146.3000000 | 144.3600000 | 145.0900000 | 18117740 | |
| 2018-05-28 00:00:00 | 145.4100000 | 145.7500000 | 144.7500000 | 145.0900000 | 6573030 | |
| 2018-05-29 00:00:00 | 145.5800000 | 145.6100000 | 142.8800000 | 143.9000000 | 17528460 | |
| 2018-05-30 00:00:00 | 144.0000000 | 144.8200000 | 142.5200000 | 143.2600000 | 21823420 | |
| 2018-05-31 00:00:00 | 143.3000000 | 145.2100000 | 143.3000000 | 145.0000000 | 33892130 | |
| 2018-06-01 00:00:00 | 144.5800000 | 145.5000000 | 143.5500000 | 144.0000000 | 17487300 | |
| 2018-06-04 00:00:00 | 144.5300000 | 146.9000000 | 144.5100000 | 146.4400000 | 12800360 | |
| 2018-06-05 00:00:00 | 146.5300000 | 146.5400000 | 145.2200000 | 146.0000000 | 12693440 | |
| 2018-06-06 00:00:00 | 146.3500000 | 146.9000000 | 145.5300000 | 146.9000000 | 17153970 | |
| 2018-06-07 00:00:00 | 147.1000000 | 147.5000000 | 146.0000000 | 146.0500000 | 12295670 | |
| 2018-06-08 00:00:00 | 145.9600000 | 146.7500000 | 143.0500000 | 143.0500000 | 24404680 | |
| 2018-06-09 00:00:00 | 143.3100000 | 144.1500000 | 143.3000000 | 144.0800000 | 1573550 | |
| 2018-06-11 00:00:00 | 144.0300000 | 144.1800000 | 141.5600000 | 142.2800000 | 12697170 | |
| 2018-06-13 00:00:00 | 142.5800000 | 142.7800000 | 140.6300000 | 141.0000000 | 23488110 | |
| 2018-06-14 00:00:00 | 140.8800000 | 141.4400000 | 139.1400000 | 139.4000000 | 24957760 | |
| 2018-06-15 00:00:00 | 139.7000000 | 140.8700000 | 137.6400000 | 137.7300000 | 42377140 | |
| 2018-06-18 00:00:00 | 138.0800000 | 138.3000000 | 136.0000000 | 136.5200000 | 23017780 | |
| 2018-06-19 00:00:00 | 136.0100000 | 136.2800000 | 132.8600000 | 135.5000000 | 36367180 | |
| 2018-06-20 00:00:00 | 136.5000000 | 138.5000000 | 136.0000000 | 136.9100000 | 27041950 | |
| 2018-06-21 00:00:00 | 136.6000000 | 137.9000000 | 134.0400000 | 134.4000000 | 28718050 | |
| 2018-06-22 00:00:00 | 135.0000000 | 137.5500000 | 135.0000000 | 136.7600000 | 23927070 | |
| 2018-06-25 00:00:00 | 136.5800000 | 138.4400000 | 136.5500000 | 137.1000000 | 17165720 | |
| 2018-06-26 00:00:00 | 137.4400000 | 138.8800000 | 137.3600000 | 138.0700000 | 13703080 | |
| 2018-06-27 00:00:00 | 138.0100000 | 139.8500000 | 137.0700000 | 139.0000000 | 18905710 | |
| 2018-06-28 00:00:00 | 138.9800000 | 140.3300000 | 138.3500000 | 138.7600000 | 22645070 | |
| 2018-06-29 00:00:00 | 139.3200000 | 141.0100000 | 139.1700000 | 141.0100000 | 25801410 | |
| 2018-07-02 00:00:00 | 140.8300000 | 144.2000000 | 140.0700000 | 144.0000000 | 25199530 | |
| 2018-07-03 00:00:00 | 144.1000000 | 144.2000000 | 141.9500000 | 142.4900000 | 15018610 | |
| 2018-07-04 00:00:00 | 142.4000000 | 143.1300000 | 141.8700000 | 142.2400000 | 6350590 | |
| 2018-07-05 00:00:00 | 142.1700000 | 145.5500000 | 141.6400000 | 145.5500000 | 19505580 | |
| 2018-07-06 00:00:00 | 145.7000000 | 145.7000000 | 143.5700000 | 144.9600000 | 17150670 | |
| 2018-07-09 00:00:00 | 145.7500000 | 148.1000000 | 145.5300000 | 148.0000000 | 17769380 | |
| 2018-07-10 00:00:00 | 148.1300000 | 148.3700000 | 146.4200000 | 147.3000000 | 18078220 | |
| 2018-07-11 00:00:00 | 146.7600000 | 146.7600000 | 143.8500000 | 144.7700000 | 23479310 | |
| 2018-07-12 00:00:00 | 144.7100000 | 145.7000000 | 143.5000000 | 145.0800000 | 19613720 | |
| 2018-07-13 00:00:00 | 145.3200000 | 146.8700000 | 144.8700000 | 146.8700000 | 13522800 | |
| 2018-07-16 00:00:00 | 146.7900000 | 148.9800000 | 146.1300000 | 147.0000000 | 25861000 | |
| 2018-07-17 00:00:00 | 146.5900000 | 146.7300000 | 144.1500000 | 145.3100000 | 25684080 | |
| 2018-07-18 00:00:00 | 138.8600000 | 138.9900000 | 137.4500000 | 138.2900000 | 28361940 | |
| 2018-07-19 00:00:00 | 138.3900000 | 138.6600000 | 136.8500000 | 137.5800000 | 18326290 | |
| 2018-07-20 00:00:00 | 137.5300000 | 138.0000000 | 136.4200000 | 136.4700000 | 18700220 | |
| 2018-07-23 00:00:00 | 136.5800000 | 139.2200000 | 136.5800000 | 138.3700000 | 17901510 | |
| 2018-07-24 00:00:00 | 138.5700000 | 139.7000000 | 137.9200000 | 138.8500000 | 13396020 | |
| 2018-07-25 00:00:00 | 138.0800000 | 138.8800000 | 137.6400000 | 138.2100000 | 13601850 | |
| 2018-07-26 00:00:00 | 138.8400000 | 139.1700000 | 137.7400000 | 138.1800000 | 10795300 | |
| 2018-07-27 00:00:00 | 138.4000000 | 138.7000000 | 137.1300000 | 137.9900000 | 9466230 | |
| 2018-07-30 00:00:00 | 137.5800000 | 138.9000000 | 137.1200000 | 138.9000000 | 13182880 | |
| 2018-07-31 00:00:00 | 138.7100000 | 143.7900000 | 138.4600000 | 143.7900000 | 31491250 | |
| 2018-08-01 00:00:00 | 143.0000000 | 143.3100000 | 141.4800000 | 142.1400000 | 18193480 | |
| 2018-08-02 00:00:00 | 141.7500000 | 142.8900000 | 139.7600000 | 140.3600000 | 12663990 | |
| 2018-08-03 00:00:00 | 140.2000000 | 142.3900000 | 139.5000000 | 142.3900000 | 21843850 | |
| 2018-08-06 00:00:00 | 142.4300000 | 142.5800000 | 140.3200000 | 141.3400000 | 15233700 | |
| 2018-08-07 00:00:00 | 141.3500000 | 143.0400000 | 140.9500000 | 142.7400000 | 14033950 | |
| 2018-08-08 00:00:00 | 142.7100000 | 144.1900000 | 142.2000000 | 144.1000000 | 26994160 | |
| 2018-08-09 00:00:00 | 143.4000000 | 145.4600000 | 143.2600000 | 145.2000000 | 29174620 | |
| 2018-08-10 00:00:00 | 144.6800000 | 146.2000000 | 144.0100000 | 144.8000000 | 27191130 | |
| 2018-08-13 00:00:00 | 143.9000000 | 145.1500000 | 142.5400000 | 142.9000000 | 22775280 | |
| 2018-08-14 00:00:00 | 143.4900000 | 143.4900000 | 139.8500000 | 141.2400000 | 22362070 | |
| 2018-08-15 00:00:00 | 141.0200000 | 141.6800000 | 139.5000000 | 141.5000000 | 20921490 | |
| 2018-08-16 00:00:00 | 141.4600000 | 142.0900000 | 139.9500000 | 140.8800000 | 14303090 | |
| 2018-08-17 00:00:00 | 140.8700000 | 141.7600000 | 140.0300000 | 141.0100000 | 15071490 | |
| 2018-08-20 00:00:00 | 141.9700000 | 142.2200000 | 140.6100000 | 141.5100000 | 8200340 | |
| 2018-08-21 00:00:00 | 141.5700000 | 143.4900000 | 140.1200000 | 143.3000000 | 13668300 | |
| 2018-08-22 00:00:00 | 143.5000000 | 144.4100000 | 142.3000000 | 144.1600000 | 16220450 | |
| 2018-08-23 00:00:00 | 143.8100000 | 145.0000000 | 141.5000000 | 141.5000000 | 21388560 | |
| 2018-08-24 00:00:00 | 141.7000000 | 143.9800000 | 141.5000000 | 143.6000000 | 18991800 | |
| 2018-08-27 00:00:00 | 143.5100000 | 144.5200000 | 143.2500000 | 144.5200000 | 12761820 | |
| 2018-08-28 00:00:00 | 144.5700000 | 146.7300000 | 144.5700000 | 145.6000000 | 19605540 | |
| 2018-08-29 00:00:00 | 145.7500000 | 147.8800000 | 145.4000000 | 147.8800000 | 19138360 | |
| 2018-08-30 00:00:00 | 147.8700000 | 148.3400000 | 145.6600000 | 145.9800000 | 17196900 | |
| 2018-08-31 00:00:00 | 145.7000000 | 150.2000000 | 144.7800000 | 149.9500000 | 32950200 | |
| 2018-09-03 00:00:00 | 149.9500000 | 151.0000000 | 148.5200000 | 148.7300000 | 14940540 | |
| 2018-09-04 00:00:00 | 148.8600000 | 149.4100000 | 146.3900000 | 147.4000000 | 17075740 | |
| 2018-09-05 00:00:00 | 147.2000000 | 148.5000000 | 146.8500000 | 147.0600000 | 15791180 | |
| 2018-09-06 00:00:00 | 147.1600000 | 149.5000000 | 146.8900000 | 147.0600000 | 22009830 | |
| 2018-09-07 00:00:00 | 146.9600000 | 148.9900000 | 146.5400000 | 148.8000000 | 16239400 | |
| 2018-09-10 00:00:00 | 149.0000000 | 150.7500000 | 148.1500000 | 150.7500000 | 18670210 | |
| 2018-09-11 00:00:00 | 150.7500000 | 152.9500000 | 150.1700000 | 152.3600000 | 44746030 | |
| 2018-09-12 00:00:00 | 152.8600000 | 156.0000000 | 152.5400000 | 155.0500000 | 34157300 | |
| 2018-09-13 00:00:00 | 154.6000000 | 155.7900000 | 153.0000000 | 153.5000000 | 21455930 | |
| 2018-09-14 00:00:00 | 153.3300000 | 154.0000000 | 151.7700000 | 152.1500000 | 14166220 | |
| 2018-09-17 00:00:00 | 151.9900000 | 155.7400000 | 151.4100000 | 155.4600000 | 33784110 | |
| 2018-09-18 00:00:00 | 155.5000000 | 157.8700000 | 154.7400000 | 157.0800000 | 27139580 | |
| 2018-09-19 00:00:00 | 157.5200000 | 159.7900000 | 156.6500000 | 157.3900000 | 43320720 | |
| 2018-09-20 00:00:00 | 157.1000000 | 158.8900000 | 154.3500000 | 154.3500000 | 52178250 | |
| 2018-09-21 00:00:00 | 154.6400000 | 158.9500000 | 154.5200000 | 158.6400000 | 48177010 | |
| 2018-09-24 00:00:00 | 158.4800000 | 159.5000000 | 157.6000000 | 159.0000000 | 21553930 | |
| 2018-09-25 00:00:00 | 159.4800000 | 160.9400000 | 157.8000000 | 160.8400000 | 21965630 | |
| 2018-09-26 00:00:00 | 161.2600000 | 162.0000000 | 158.6400000 | 159.2700000 | 25557150 | |
| 2018-09-27 00:00:00 | 159.3400000 | 162.4500000 | 158.5700000 | 161.8000000 | 41245320 | |
| 2018-09-28 00:00:00 | 162.0000000 | 163.1900000 | 160.5000000 | 162.6100000 | 18914160 | |
| 2018-10-01 00:00:00 | 163.4300000 | 163.9300000 | 161.2000000 | 161.8900000 | 15691970 | |
| 2018-10-02 00:00:00 | 162.0200000 | 163.4700000 | 160.9700000 | 162.5900000 | 22794340 | |
| 2018-10-03 00:00:00 | 163.0000000 | 170.1500000 | 162.7700000 | 169.4700000 | 65141860 | |
| 2018-10-04 00:00:00 | 169.6000000 | 171.9500000 | 167.1500000 | 168.5000000 | 54167140 | |
| 2018-10-05 00:00:00 | 167.8000000 | 171.1400000 | 166.5200000 | 170.5000000 | 30143510 | |
| 2018-10-08 00:00:00 | 171.9900000 | 173.9500000 | 170.5500000 | 171.8100000 | 24276060 | |
| 2018-10-09 00:00:00 | 172.5900000 | 176.9500000 | 172.1100000 | 172.1100000 | 45938350 | |
| 2018-10-10 00:00:00 | 172.1100000 | 172.9500000 | 165.9000000 | 166.2000000 | 40726270 | |
| 2018-10-11 00:00:00 | 162.4000000 | 163.8000000 | 160.6000000 | 161.9200000 | 43667630 | |
| 2018-10-12 00:00:00 | 163.2000000 | 167.5900000 | 163.1000000 | 167.0000000 | 32072180 | |
| 2018-10-15 00:00:00 | 167.5800000 | 168.6000000 | 163.1800000 | 164.0000000 | 20154950 | |
| 2018-10-16 00:00:00 | 163.9100000 | 166.0000000 | 161.6100000 | 165.9900000 | 19259040 | |
| 2018-10-17 00:00:00 | 167.1400000 | 167.3800000 | 163.3000000 | 164.5600000 | 19388010 | |
| 2018-10-18 00:00:00 | 163.8000000 | 164.5500000 | 159.7000000 | 160.1800000 | 27086820 | |
| 2018-10-19 00:00:00 | 160.7000000 | 161.3200000 | 158.1900000 | 161.3200000 | 31865890 | |
| 2018-10-22 00:00:00 | 161.5000000 | 162.5000000 | 155.4200000 | 155.7000000 | 26071090 | |
| 2018-10-23 00:00:00 | 154.4800000 | 155.2000000 | 151.7600000 | 153.6100000 | 31852020 | |
| 2018-10-24 00:00:00 | 154.8900000 | 156.5800000 | 152.3100000 | 154.7000000 | 38379370 | |
| 2018-10-25 00:00:00 | 152.7000000 | 156.8700000 | 152.5000000 | 155.6500000 | 35181510 | |
| 2018-10-26 00:00:00 | 155.1900000 | 155.2400000 | 151.2100000 | 152.5000000 | 24333150 | |
| 2018-10-29 00:00:00 | 152.0000000 | 153.7600000 | 151.5600000 | 152.5200000 | 15747080 | |
| 2018-10-30 00:00:00 | 151.9800000 | 153.7400000 | 149.9000000 | 151.3000000 | 18630320 | |
| 2018-10-31 00:00:00 | 152.0000000 | 155.4700000 | 152.0000000 | 155.4700000 | 24344060 | |
| 2018-11-01 00:00:00 | 155.0900000 | 155.1000000 | 153.1700000 | 153.5000000 | 17054340 | |
| 2018-11-02 00:00:00 | 154.1100000 | 154.9900000 | 153.3200000 | 153.7100000 | 15921720 | |
| 2018-11-06 00:00:00 | 154.6600000 | 156.6500000 | 154.3800000 | 156.0000000 | 17900550 | |
| 2018-11-07 00:00:00 | 156.0900000 | 157.8900000 | 154.7000000 | 157.8500000 | 34064230 | |
| 2018-11-08 00:00:00 | 158.0000000 | 159.0000000 | 156.7100000 | 157.5100000 | 19897210 | |
| 2018-11-09 00:00:00 | 156.5800000 | 156.8600000 | 151.8000000 | 153.1900000 | 34550880 | |
| 2018-11-12 00:00:00 | 153.3600000 | 153.9000000 | 150.8000000 | 150.8900000 | 18167710 | |
| 2018-11-13 00:00:00 | 150.4700000 | 151.5000000 | 148.8000000 | 148.8300000 | 28381590 | |
| 2018-11-14 00:00:00 | 148.3400000 | 152.1800000 | 147.5500000 | 151.8500000 | 29905210 | |
| 2018-11-15 00:00:00 | 152.7700000 | 155.2100000 | 152.6000000 | 154.1400000 | 29357240 | |
| 2018-11-16 00:00:00 | 154.3100000 | 154.7600000 | 151.5400000 | 153.1600000 | 22612860 | |
| 2018-11-19 00:00:00 | 153.5000000 | 155.0000000 | 153.4200000 | 154.1000000 | 18705890 | |
| 2018-11-20 00:00:00 | 153.8000000 | 154.0000000 | 150.3000000 | 151.5100000 | 17143570 | |
| 2018-11-21 00:00:00 | 151.2300000 | 152.7500000 | 151.1300000 | 152.4000000 | 15547090 | |
| 2018-11-22 00:00:00 | 152.4000000 | 154.4000000 | 152.0200000 | 153.9100000 | 11601450 | |
| 2018-11-23 00:00:00 | 153.4400000 | 153.6700000 | 150.3000000 | 151.7900000 | 19144370 | |
| 2018-11-26 00:00:00 | 151.7400000 | 151.7900000 | 146.3000000 | 149.5300000 | 30510770 | |
| 2018-11-27 00:00:00 | 149.9200000 | 154.2700000 | 149.8000000 | 153.8000000 | 20047920 | |
| 2018-11-28 00:00:00 | 154.2200000 | 166.1000000 | 154.0000000 | 165.5800000 | 75501600 | |
| 2018-11-29 00:00:00 | 166.6000000 | 167.3600000 | 163.6000000 | 164.9900000 | 43222090 | |
| 2018-11-30 00:00:00 | 164.4000000 | 164.6500000 | 160.2500000 | 161.2900000 | 34040720 | |
| 2018-12-03 00:00:00 | 164.2000000 | 166.6500000 | 163.8100000 | 165.4000000 | 39201230 | |
| 2018-12-04 00:00:00 | 164.9200000 | 165.0000000 | 162.3000000 | 164.2000000 | 21819480 | |
| 2018-12-05 00:00:00 | 161.2900000 | 164.5700000 | 160.3100000 | 164.5700000 | 23326990 | |
| 2018-12-06 00:00:00 | 162.9000000 | 163.0000000 | 159.0000000 | 160.6200000 | 30346560 | |
| 2018-12-07 00:00:00 | 160.8300000 | 163.1500000 | 159.6700000 | 163.0000000 | 29899120 | |
| 2018-12-10 00:00:00 | 161.5000000 | 162.5000000 | 160.6800000 | 161.0000000 | 13580700 | |
| 2018-12-11 00:00:00 | 160.8000000 | 161.2700000 | 157.6900000 | 158.6000000 | 24926650 | |
| 2018-12-12 00:00:00 | 158.0000000 | 158.0900000 | 154.0000000 | 155.7900000 | 32682680 | |
| 2018-12-13 00:00:00 | 154.9500000 | 156.4900000 | 153.2500000 | 156.4900000 | 19593130 | |
| 2018-12-14 00:00:00 | 155.9600000 | 155.9800000 | 153.5100000 | 155.4000000 | 13691610 | |
| 2018-12-17 00:00:00 | 155.1600000 | 156.4100000 | 152.9300000 | 153.5300000 | 18335250 | |
| 2018-12-18 00:00:00 | 152.4000000 | 152.4200000 | 150.0500000 | 151.8900000 | 29979840 | |
| 2018-12-19 00:00:00 | 151.1000000 | 153.7900000 | 150.7100000 | 152.9800000 | 19828860 | |
| 2018-12-20 00:00:00 | 150.2300000 | 152.3800000 | 149.7000000 | 152.2700000 | 27281980 | |
| 2018-12-21 00:00:00 | 151.4100000 | 152.2700000 | 150.3200000 | 151.1200000 | 24584730 | |
| 2018-12-24 00:00:00 | 150.6600000 | 151.1500000 | 148.9300000 | 149.7300000 | 10653140 | |
| 2018-12-25 00:00:00 | 148.3600000 | 148.4900000 | 145.0200000 | 147.0100000 | 13164880 | |
| 2018-12-26 00:00:00 | 147.4700000 | 149.6600000 | 147.3600000 | 148.4100000 | 8569530 | |
| 2018-12-27 00:00:00 | 151.0000000 | 152.4000000 | 150.0600000 | 150.6800000 | 16265460 | |
| 2018-12-28 00:00:00 | 151.6800000 | 153.8000000 | 151.1600000 | 153.0000000 | 14209990 | |
| 2018-12-29 00:00:00 | 153.6900000 | 153.7300000 | 152.8200000 | 153.5000000 | 2882780 | |
| 2019-01-03 00:00:00 | 154.1300000 | 157.3000000 | 154.1100000 | 156.2800000 | 14156530 | |
| 2019-01-04 00:00:00 | 156.7400000 | 159.1500000 | 156.7100000 | 159.1500000 | 14532100 | |
| 2019-01-08 00:00:00 | 158.6500000 | 158.9400000 | 156.5500000 | 158.2600000 | 16952510 | |
| 2019-01-09 00:00:00 | 158.8800000 | 160.4000000 | 158.4000000 | 160.2400000 | 19132150 | |
| 2019-01-10 00:00:00 | 159.7400000 | 160.2000000 | 157.5600000 | 160.2000000 | 19908540 | |
| 2019-01-11 00:00:00 | 160.2100000 | 161.1300000 | 159.8000000 | 161.0000000 | 17594360 | |
| 2019-01-14 00:00:00 | 159.8400000 | 160.7500000 | 159.2000000 | 160.4800000 | 12570310 | |
| 2019-01-15 00:00:00 | 160.9700000 | 161.5000000 | 157.3500000 | 158.1500000 | 20807500 | |
| 2019-01-16 00:00:00 | 158.3500000 | 158.7500000 | 155.8000000 | 156.9000000 | 20854450 | |
| 2019-01-17 00:00:00 | 157.2100000 | 157.2900000 | 155.6000000 | 157.1000000 | 16138910 | |
| 2019-01-18 00:00:00 | 158.1700000 | 159.2000000 | 157.4300000 | 159.2000000 | 18171920 | |
| 2019-01-21 00:00:00 | 159.0200000 | 160.0700000 | 158.0100000 | 158.3000000 | 11848340 | |
| 2019-01-22 00:00:00 | 157.8600000 | 158.5000000 | 156.5700000 | 158.5000000 | 18825760 | |
| 2019-01-23 00:00:00 | 158.2200000 | 159.9000000 | 158.0200000 | 159.9000000 | 14565330 | |
| 2019-01-24 00:00:00 | 159.7100000 | 162.7800000 | 158.8600000 | 160.9000000 | 35642150 | |
| 2019-01-25 00:00:00 | 161.6100000 | 162.8200000 | 160.1800000 | 162.8200000 | 19740330 | |
| 2019-01-28 00:00:00 | 162.4000000 | 163.5800000 | 159.8200000 | 160.5600000 | 23869790 | |
| 2019-01-29 00:00:00 | 160.1400000 | 162.9800000 | 159.0000000 | 162.9500000 | 22802210 | |
| 2019-01-30 00:00:00 | 162.5100000 | 165.8400000 | 162.2600000 | 165.4000000 | 25103830 | |
| 2019-01-31 00:00:00 | 166.0000000 | 166.4900000 | 162.5500000 | 162.8200000 | 30619120 | |
| 2019-02-01 00:00:00 | 162.4700000 | 164.3700000 | 161.7500000 | 163.3300000 | 23022290 | |
| 2019-02-04 00:00:00 | 163.3700000 | 165.0000000 | 162.8100000 | 163.2000000 | 11455620 | |
| 2019-02-05 00:00:00 | 163.4500000 | 165.4300000 | 162.5400000 | 164.2500000 | 13705790 | |
| 2019-02-06 00:00:00 | 164.4400000 | 164.6700000 | 163.0700000 | 163.2100000 | 9544680 | |
| 2019-02-07 00:00:00 | 162.8800000 | 163.4400000 | 159.1000000 | 160.3900000 | 23511620 | |
| 2019-02-08 00:00:00 | 159.1700000 | 161.3600000 | 158.1100000 | 159.8000000 | 19392120 | |
| 2019-02-11 00:00:00 | 160.4300000 | 162.3000000 | 160.1800000 | 161.2900000 | 19102430 | |
| 2019-02-12 00:00:00 | 161.5000000 | 163.6800000 | 160.7500000 | 163.6800000 | 14959180 | |
| 2019-02-13 00:00:00 | 163.9400000 | 164.2800000 | 159.2700000 | 159.2700000 | 21976740 | |
| 2019-02-14 00:00:00 | 157.3500000 | 158.7400000 | 155.1500000 | 155.1500000 | 38217060 | |
| 2019-02-15 00:00:00 | 155.9900000 | 159.0400000 | 155.8900000 | 159.0400000 | 24534440 | |
| 2019-02-18 00:00:00 | 159.2500000 | 159.9000000 | 156.1400000 | 156.4300000 | 17714880 | |
| 2019-02-19 00:00:00 | 156.4900000 | 157.1400000 | 153.3600000 | 154.0300000 | 20048780 | |
| 2019-02-20 00:00:00 | 154.6700000 | 155.6600000 | 153.6700000 | 154.4300000 | 21132090 | |
| 2019-02-21 00:00:00 | 154.8400000 | 155.4100000 | 153.0100000 | 153.5000000 | 15195440 | |
| 2019-02-22 00:00:00 | 153.5100000 | 155.6500000 | 153.4900000 | 154.6400000 | 13174630 | |
| 2019-02-25 00:00:00 | 155.0100000 | 155.3700000 | 153.5600000 | 154.6000000 | 14729430 | |
| 2019-02-26 00:00:00 | 153.9200000 | 155.3600000 | 152.8200000 | 155.3600000 | 18264040 | |
| 2019-02-27 00:00:00 | 155.7000000 | 157.1500000 | 154.8200000 | 156.4000000 | 19613350 | |
| 2019-02-28 00:00:00 | 156.3700000 | 159.2500000 | 156.0200000 | 158.9900000 | 34637820 | |
| 2019-03-01 00:00:00 | 158.9200000 | 159.5500000 | 156.3100000 | 156.7100000 | 21869220 | |
| 2019-03-04 00:00:00 | 156.7500000 | 156.7600000 | 154.4000000 | 154.4000000 | 17191730 | |
| 2019-03-05 00:00:00 | 154.0400000 | 154.6500000 | 153.1100000 | 153.2000000 | 20106870 | |
| 2019-03-06 00:00:00 | 153.3500000 | 154.4500000 | 153.0700000 | 154.2000000 | 17118260 | |
| 2019-03-07 00:00:00 | 154.0000000 | 154.1900000 | 151.5800000 | 151.9000000 | 19664780 | |
| 2019-03-11 00:00:00 | 151.9000000 | 152.4700000 | 150.5100000 | 151.6000000 | 19475200 | |
| 2019-03-12 00:00:00 | 152.2400000 | 152.9500000 | 150.8400000 | 151.6400000 | 15459330 | |
| 2019-03-13 00:00:00 | 151.2500000 | 153.3000000 | 150.6600000 | 153.3000000 | 18541850 | |
| 2019-03-14 00:00:00 | 153.3500000 | 154.4000000 | 152.5300000 | 152.6800000 | 19954820 | |
| 2019-03-15 00:00:00 | 152.9800000 | 154.5600000 | 152.1100000 | 154.5600000 | 33323370 | |
| 2019-03-18 00:00:00 | 154.1700000 | 156.4800000 | 153.6000000 | 155.8400000 | 22046180 | |
| 2019-03-19 00:00:00 | 155.8400000 | 156.4500000 | 154.6000000 | 155.5000000 | 17522800 | |
| 2019-03-20 00:00:00 | 155.5400000 | 156.1400000 | 154.0000000 | 156.0900000 | 20074900 | |
| 2019-03-21 00:00:00 | 156.3000000 | 156.7000000 | 154.5200000 | 155.3300000 | 28106530 | |
| 2019-03-22 00:00:00 | 155.0200000 | 155.0200000 | 151.8500000 | 152.2900000 | 23196800 | |
| 2019-03-25 00:00:00 | 151.2200000 | 152.2900000 | 150.7200000 | 152.2900000 | 22489970 | |
| 2019-03-26 00:00:00 | 151.9900000 | 152.9100000 | 150.8300000 | 151.1200000 | 21606970 | |
| 2019-03-27 00:00:00 | 150.9000000 | 151.4400000 | 149.0300000 | 149.4900000 | 23876030 | |
| 2019-03-28 00:00:00 | 149.6800000 | 150.7500000 | 148.8300000 | 149.9800000 | 16368070 | |
| 2019-03-29 00:00:00 | 150.1700000 | 151.6400000 | 149.1300000 | 149.6100000 | 26427080 | |
| 2019-04-01 00:00:00 | 150.2700000 | 154.8100000 | 149.9200000 | 154.5300000 | 37014640 | |
| 2019-04-02 00:00:00 | 154.8500000 | 155.8000000 | 153.3000000 | 155.0000000 | 30932830 | |
| 2019-04-03 00:00:00 | 155.3500000 | 157.5800000 | 155.3100000 | 156.9900000 | 33767480 | |
| 2019-04-04 00:00:00 | 156.8000000 | 158.8900000 | 156.4000000 | 158.8900000 | 22962870 | |
| 2019-04-05 00:00:00 | 158.3700000 | 159.5000000 | 157.8700000 | 158.6000000 | 22836310 | |
| 2019-04-08 00:00:00 | 158.8700000 | 160.8800000 | 158.8700000 | 160.5000000 | 25792120 | |
| 2019-04-09 00:00:00 | 160.4500000 | 163.3500000 | 159.8000000 | 162.7000000 | 40138250 | |
| 2019-04-10 00:00:00 | 162.4000000 | 164.9500000 | 162.1200000 | 162.8800000 | 38948440 | |
| 2019-04-11 00:00:00 | 162.3700000 | 162.9500000 | 158.0400000 | 158.0400000 | 44918320 | |
| 2019-04-12 00:00:00 | 158.5700000 | 160.4600000 | 157.9000000 | 159.1200000 | 29292480 | |
| 2019-04-15 00:00:00 | 160.0000000 | 160.6000000 | 157.6200000 | 158.3300000 | 18161810 | |
| 2019-04-16 00:00:00 | 158.9900000 | 163.4200000 | 158.2100000 | 162.2400000 | 27268370 | |
| 2019-04-17 00:00:00 | 163.0000000 | 165.4000000 | 162.4000000 | 164.0000000 | 28383560 | |
| 2019-04-18 00:00:00 | 163.6200000 | 163.7900000 | 160.8500000 | 161.7900000 | 19619030 | |
| 2019-04-19 00:00:00 | 161.9400000 | 162.5700000 | 161.5000000 | 162.5700000 | 3846150 | |
| 2019-04-22 00:00:00 | 163.2100000 | 164.3400000 | 162.7600000 | 163.5000000 | 8932150 | |
| 2019-04-23 00:00:00 | 163.5800000 | 163.8500000 | 160.9100000 | 162.4200000 | 15143870 | |
| 2019-04-24 00:00:00 | 162.9300000 | 163.0700000 | 159.1800000 | 160.5700000 | 25714110 | |
| 2019-04-25 00:00:00 | 160.1900000 | 160.9500000 | 158.8000000 | 159.3100000 | 21705450 | |
| 2019-04-26 00:00:00 | 159.0500000 | 161.0000000 | 158.5800000 | 161.0000000 | 17621560 | |
| 2019-04-29 00:00:00 | 161.2000000 | 164.7400000 | 160.6800000 | 163.9300000 | 31180350 | |
| 2019-04-30 00:00:00 | 164.0300000 | 165.4000000 | 163.0100000 | 163.9500000 | 31318480 | |
| 2019-05-02 00:00:00 | 163.6700000 | 166.8500000 | 163.6700000 | 165.7100000 | 20687740 | |
| 2019-05-03 00:00:00 | 166.2100000 | 166.9800000 | 165.8300000 | 166.3100000 | 13220120 | |
| 2019-05-06 00:00:00 | 164.9800000 | 165.4500000 | 163.3400000 | 165.4500000 | 15413420 | |
| 2019-05-07 00:00:00 | 165.0100000 | 166.2700000 | 164.2100000 | 164.2100000 | 19239460 | |
| 2019-05-08 00:00:00 | 164.4900000 | 165.4400000 | 163.5500000 | 163.5700000 | 17864410 | |
| 2019-05-10 00:00:00 | 163.6100000 | 164.9000000 | 162.6200000 | 163.6100000 | 16115500 | |
| 2019-05-13 00:00:00 | 163.5400000 | 164.3400000 | 163.0000000 | 163.0000000 | 16929890 | |
| 2019-05-14 00:00:00 | 163.0000000 | 190.9000000 | 162.6500000 | 189.6700000 | 182155530 | |
| 2019-05-15 00:00:00 | 193.0300000 | 198.4000000 | 192.2900000 | 195.6100000 | 135042030 | |
| 2019-05-16 00:00:00 | 194.6100000 | 203.4500000 | 194.2400000 | 202.7000000 | 99939840 | |
| 2019-05-17 00:00:00 | 201.8100000 | 202.3000000 | 197.7100000 | 198.8900000 | 49498930 | |
| 2019-05-20 00:00:00 | 200.2000000 | 201.4800000 | 198.3000000 | 200.8000000 | 27257450 | |
| 2019-05-21 00:00:00 | 201.4000000 | 210.9800000 | 199.0100000 | 207.8000000 | 90723200 | |
| 2019-05-22 00:00:00 | 208.9200000 | 210.1100000 | 206.3300000 | 208.1000000 | 34914980 | |
| 2019-05-23 00:00:00 | 207.1000000 | 212.1800000 | 205.8400000 | 208.8600000 | 54423660 | |
| 2019-05-24 00:00:00 | 209.4900000 | 210.2000000 | 203.7600000 | 204.5000000 | 28977610 | |
| 2019-05-27 00:00:00 | 204.2500000 | 206.6000000 | 200.8400000 | 206.2000000 | 28108030 | |
| 2019-05-28 00:00:00 | 206.0000000 | 206.0000000 | 201.0000000 | 203.1300000 | 61116250 | |
| 2019-05-29 00:00:00 | 202.1000000 | 207.6900000 | 201.1100000 | 207.1400000 | 42885290 | |
| 2019-05-30 00:00:00 | 207.9000000 | 216.4500000 | 207.5700000 | 213.1000000 | 77165630 | |
| 2019-05-31 00:00:00 | 212.0000000 | 215.2700000 | 210.0500000 | 215.1000000 | 43583100 | |
| 2019-06-03 00:00:00 | 214.4000000 | 251.6500000 | 213.5000000 | 235.5100000 | 218623740 | |
| 2019-06-04 00:00:00 | 233.5000000 | 235.5900000 | 223.5200000 | 230.1600000 | 109468310 | |
| 2019-06-05 00:00:00 | 230.2500000 | 233.3000000 | 228.0400000 | 230.0100000 | 40189180 | |
| 2019-06-06 00:00:00 | 230.0000000 | 236.6200000 | 228.7100000 | 231.4500000 | 55255260 | |
| 2019-06-07 00:00:00 | 233.1300000 | 233.7700000 | 230.0000000 | 230.5000000 | 42161970 | |
| 2019-06-10 00:00:00 | 230.9600000 | 234.3000000 | 230.4000000 | 232.1000000 | 30561990 | |
| 2019-06-11 00:00:00 | 232.3300000 | 237.6300000 | 231.1300000 | 234.8600000 | 44830680 | |
| 2019-06-13 00:00:00 | 233.7400000 | 237.3500000 | 233.0100000 | 234.4400000 | 35344770 | |
| 2019-06-14 00:00:00 | 234.3800000 | 235.4400000 | 231.2600000 | 231.5100000 | 25324550 | |
| 2019-06-17 00:00:00 | 231.5500000 | 234.4400000 | 229.6300000 | 229.8100000 | 32323620 | |
| 2019-06-18 00:00:00 | 229.6800000 | 232.3000000 | 228.3000000 | 232.1300000 | 32150900 | |
| 2019-06-19 00:00:00 | 232.5000000 | 235.4200000 | 232.0000000 | 232.4600000 | 31792020 | |
| 2019-06-20 00:00:00 | 234.0000000 | 234.4500000 | 231.4500000 | 232.5200000 | 44745000 | |
| 2019-06-21 00:00:00 | 232.5000000 | 232.5200000 | 228.8500000 | 229.0900000 | 47026920 | |
| 2019-06-24 00:00:00 | 229.5400000 | 233.0400000 | 229.4700000 | 232.3800000 | 22048370 | |
| 2019-06-25 00:00:00 | 232.0200000 | 232.1900000 | 229.6400000 | 232.0900000 | 21479600 | |
| 2019-06-26 00:00:00 | 232.5200000 | 233.6000000 | 232.0000000 | 233.1000000 | 19194980 | |
| 2019-06-27 00:00:00 | 233.0100000 | 234.9300000 | 232.6000000 | 232.6000000 | 22173120 | |
| 2019-06-28 00:00:00 | 233.2100000 | 235.4700000 | 232.3500000 | 232.8300000 | 42417300 | |
| 2019-07-01 00:00:00 | 234.1600000 | 248.4300000 | 234.1000000 | 245.5000000 | 79789230 | |
| 2019-07-02 00:00:00 | 246.2500000 | 249.2600000 | 243.7000000 | 246.6500000 | 31516910 | |
| 2019-07-03 00:00:00 | 246.0100000 | 251.6000000 | 245.5500000 | 251.6000000 | 44695140 | |
| 2019-07-04 00:00:00 | 251.6000000 | 256.4000000 | 250.6100000 | 255.3500000 | 43456600 | |
| 2019-07-05 00:00:00 | 255.2000000 | 255.9600000 | 250.1200000 | 250.8900000 | 36201160 | |
| 2019-07-08 00:00:00 | 250.1100000 | 250.9600000 | 245.2000000 | 248.5100000 | 39287950 | |
| 2019-07-09 00:00:00 | 248.6500000 | 252.9300000 | 247.7100000 | 250.1700000 | 32399700 | |
| 2019-07-10 00:00:00 | 250.6500000 | 251.4800000 | 248.8000000 | 250.2100000 | 32997900 | |
| 2019-07-11 00:00:00 | 250.2100000 | 250.6900000 | 245.0000000 | 247.2000000 | 42946890 | |
| 2019-07-12 00:00:00 | 247.0700000 | 247.8000000 | 244.0000000 | 245.5000000 | 21518430 | |
| 2019-07-15 00:00:00 | 246.9800000 | 248.0800000 | 240.1000000 | 240.3000000 | 35954500 | |
| 2019-07-16 00:00:00 | 240.1000000 | 240.4000000 | 235.8300000 | 238.0100000 | 40808070 | |
| 2019-07-17 00:00:00 | 223.5600000 | 224.0300000 | 218.6300000 | 220.1900000 | 49159480 | |
| 2019-07-18 00:00:00 | 219.0000000 | 219.8000000 | 215.7700000 | 218.3000000 | 30832300 | |
| 2019-07-19 00:00:00 | 219.4900000 | 220.4300000 | 215.3700000 | 216.0000000 | 19994180 | |
| 2019-07-22 00:00:00 | 215.9600000 | 220.0000000 | 214.1000000 | 217.1200000 | 33671480 | |
| 2019-07-23 00:00:00 | 217.5000000 | 221.1700000 | 216.7600000 | 217.3900000 | 34688860 | |
| 2019-07-24 00:00:00 | 218.4700000 | 218.4700000 | 210.5100000 | 212.0000000 | 44472730 | |
| 2019-07-25 00:00:00 | 208.0000000 | 228.9400000 | 206.0000000 | 219.0000000 | 168276260 | |
| 2019-07-26 00:00:00 | 217.0000000 | 236.0000000 | 217.0000000 | 234.2300000 | 180746030 | |
| 2019-07-29 00:00:00 | 234.1200000 | 238.7000000 | 231.8300000 | 236.7300000 | 50392430 | |
| 2019-07-30 00:00:00 | 236.2000000 | 237.1300000 | 232.3700000 | 237.1000000 | 43909750 | |
| 2019-07-31 00:00:00 | 237.4300000 | 239.6400000 | 234.4400000 | 236.9000000 | 45390530 | |
| 2019-08-01 00:00:00 | 234.5400000 | 237.3400000 | 233.2900000 | 234.2800000 | 31214130 | |
| 2019-08-02 00:00:00 | 231.2000000 | 233.1700000 | 227.9100000 | 227.9100000 | 59088400 | |
| 2019-08-05 00:00:00 | 225.9800000 | 228.0000000 | 222.3000000 | 223.6100000 | 53274790 | |
| 2019-08-06 00:00:00 | 223.6200000 | 227.7800000 | 223.6200000 | 226.7600000 | 30408050 | |
| 2019-08-07 00:00:00 | 226.9200000 | 232.6700000 | 225.5000000 | 227.6700000 | 49674350 | |
| 2019-08-08 00:00:00 | 230.5600000 | 233.5400000 | 230.4300000 | 231.2100000 | 29462320 | |
| 2019-08-09 00:00:00 | 231.4500000 | 232.2600000 | 228.9100000 | 229.9600000 | 18511340 | |
| 2019-08-12 00:00:00 | 231.0100000 | 232.9700000 | 229.2900000 | 230.2400000 | 15899440 | |
| 2019-08-13 00:00:00 | 229.8100000 | 232.1600000 | 226.4600000 | 229.8700000 | 35141330 | |
| 2019-08-14 00:00:00 | 231.1000000 | 231.1900000 | 224.5800000 | 227.1000000 | 35810650 | |
| 2019-08-15 00:00:00 | 227.6500000 | 229.7000000 | 224.8900000 | 227.1500000 | 32261660 | |
| 2019-08-16 00:00:00 | 228.3500000 | 229.3800000 | 224.0800000 | 224.7100000 | 25088600 | |
| 2019-08-19 00:00:00 | 226.0000000 | 227.2000000 | 223.6500000 | 226.8000000 | 19071590 | |
| 2019-08-20 00:00:00 | 226.7900000 | 232.3200000 | 226.1500000 | 231.5400000 | 34614850 | |
| 2019-08-21 00:00:00 | 231.7200000 | 232.3200000 | 230.5000000 | 231.2200000 | 20484120 | |
| 2019-08-22 00:00:00 | 231.0000000 | 233.9800000 | 230.2100000 | 232.0600000 | 26482270 | |
| 2019-08-23 00:00:00 | 232.6800000 | 233.0400000 | 228.9300000 | 229.3500000 | 28995640 | |
| 2019-08-26 00:00:00 | 228.8000000 | 230.6000000 | 228.0500000 | 228.9000000 | 10989680 | |
| 2019-08-27 00:00:00 | 228.9200000 | 229.2800000 | 223.0000000 | 227.0000000 | 55755870 | |
| 2019-08-28 00:00:00 | 226.5200000 | 228.6400000 | 224.8800000 | 228.4800000 | 32501460 | |
| 2019-08-29 00:00:00 | 228.8700000 | 235.2500000 | 228.6700000 | 233.2000000 | 47541460 | |
| 2019-08-30 00:00:00 | 233.6700000 | 233.8500000 | 231.0700000 | 232.1500000 | 21999850 | |
| 2019-09-02 00:00:00 | 231.9300000 | 234.2200000 | 230.5000000 | 233.6700000 | 19247230 | |
| 2019-09-03 00:00:00 | 233.4000000 | 233.6000000 | 229.9600000 | 231.0200000 | 20644460 | |
| 2019-09-04 00:00:00 | 232.7000000 | 234.7800000 | 232.1800000 | 233.7100000 | 27460870 | |
| 2019-09-05 00:00:00 | 234.6400000 | 238.1700000 | 234.6400000 | 236.1800000 | 29825470 | |
| 2019-09-06 00:00:00 | 235.8000000 | 235.9700000 | 232.3800000 | 234.4900000 | 24958710 | |
| 2019-09-09 00:00:00 | 235.0100000 | 235.6200000 | 233.0000000 | 234.8500000 | 16605360 | |
| 2019-09-10 00:00:00 | 234.5000000 | 235.1000000 | 232.0200000 | 233.0000000 | 24030270 | |
| 2019-09-11 00:00:00 | 233.0300000 | 235.3800000 | 232.2000000 | 235.0700000 | 27067670 | |
| 2019-09-12 00:00:00 | 234.4000000 | 235.2800000 | 231.5100000 | 232.8800000 | 28919220 | |
| 2019-09-13 00:00:00 | 232.6000000 | 233.4100000 | 230.8000000 | 232.5000000 | 17924170 | |
| 2019-09-16 00:00:00 | 233.9200000 | 234.8800000 | 232.5700000 | 234.8800000 | 29088960 | |
| 2019-09-17 00:00:00 | 234.5900000 | 235.1700000 | 232.3600000 | 233.5800000 | 28290430 | |
| 2019-09-18 00:00:00 | 233.0000000 | 233.9600000 | 232.3000000 | 233.4600000 | 12241830 | |
| 2019-09-19 00:00:00 | 233.2000000 | 233.2800000 | 230.0600000 | 230.5200000 | 31656770 | |
| 2019-09-20 00:00:00 | 230.7500000 | 231.0000000 | 228.5000000 | 230.4100000 | 34630870 | |
| 2019-09-23 00:00:00 | 230.5100000 | 231.2500000 | 228.8700000 | 230.3600000 | 16853630 | |
| 2019-09-24 00:00:00 | 230.4000000 | 230.6800000 | 227.1900000 | 227.7000000 | 22360090 | |
| 2019-09-25 00:00:00 | 227.0500000 | 228.7000000 | 225.7600000 | 228.4300000 | 22023600 | |
| 2019-09-26 00:00:00 | 228.7400000 | 233.7000000 | 228.3100000 | 231.9700000 | 40372280 | |
| 2019-09-27 00:00:00 | 231.9500000 | 232.1400000 | 229.0100000 | 229.0100000 | 13552170 | |
| 2019-09-30 00:00:00 | 229.0300000 | 229.4600000 | 225.9000000 | 225.9000000 | 26468400 | |
| 2019-10-01 00:00:00 | 225.9900000 | 227.7000000 | 225.1700000 | 226.4900000 | 16729200 | |
| 2019-10-02 00:00:00 | 226.2000000 | 226.6500000 | 223.2500000 | 223.6000000 | 31853130 | |
| 2019-10-03 00:00:00 | 223.5500000 | 224.8900000 | 220.7900000 | 223.1000000 | 29947650 | |
| 2019-10-04 00:00:00 | 224.3000000 | 224.6500000 | 221.2400000 | 221.6600000 | 21983910 | |
| 2019-10-07 00:00:00 | 221.8600000 | 226.8100000 | 220.6800000 | 226.3600000 | 22368580 | |
| 2019-10-08 00:00:00 | 226.5500000 | 227.7000000 | 222.7100000 | 223.2000000 | 22250070 | |
| 2019-10-09 00:00:00 | 223.1000000 | 224.7100000 | 221.7200000 | 223.1800000 | 14900260 | |
| 2019-10-10 00:00:00 | 222.9900000 | 224.9300000 | 222.2700000 | 224.5000000 | 14656590 | |
| 2019-10-11 00:00:00 | 225.0100000 | 227.5000000 | 224.8200000 | 227.3700000 | 18254680 | |
| 2019-10-14 00:00:00 | 227.3800000 | 228.6100000 | 225.5000000 | 226.0000000 | 14629550 | |
| 2019-10-15 00:00:00 | 225.9900000 | 227.1500000 | 224.0600000 | 226.0000000 | 18143980 | |
| 2019-10-16 00:00:00 | 225.8500000 | 227.9000000 | 225.1100000 | 227.7000000 | 17795440 | |
| 2019-10-17 00:00:00 | 227.6600000 | 228.6000000 | 226.0000000 | 228.0000000 | 21404300 | |
| 2019-10-18 00:00:00 | 227.8800000 | 228.9000000 | 227.2000000 | 228.0000000 | 16558440 | |
| 2019-10-21 00:00:00 | 228.2400000 | 229.1100000 | 227.3100000 | 228.5400000 | 14398380 | |
| 2019-10-22 00:00:00 | 228.5900000 | 235.3600000 | 228.2800000 | 235.3600000 | 42863380 | |
| 2019-10-23 00:00:00 | 234.8600000 | 237.6700000 | 233.1600000 | 236.2000000 | 39572590 | |
| 2019-10-24 00:00:00 | 236.4600000 | 244.0000000 | 236.4600000 | 243.9400000 | 47588820 | |
| 2019-10-25 00:00:00 | 244.1700000 | 247.4000000 | 239.5000000 | 246.7100000 | 43854890 | |
| 2019-10-28 00:00:00 | 247.3400000 | 249.9600000 | 242.7000000 | 244.4000000 | 34900700 | |
| 2019-10-29 00:00:00 | 244.0300000 | 253.6900000 | 241.4000000 | 253.1000000 | 70808570 | |
| 2019-10-30 00:00:00 | 252.8500000 | 265.2600000 | 252.0100000 | 261.6000000 | 97799760 | |
| 2019-10-31 00:00:00 | 262.2900000 | 267.4000000 | 257.0000000 | 260.0000000 | 89611990 | |
| 2019-11-01 00:00:00 | 260.1100000 | 264.2800000 | 256.3500000 | 263.7900000 | 50894990 | |
| 2019-11-05 00:00:00 | 266.0200000 | 267.5300000 | 261.3100000 | 263.0000000 | 36659860 | |
| 2019-11-06 00:00:00 | 263.1100000 | 266.9800000 | 258.9100000 | 266.9800000 | 37682320 | |
| 2019-11-07 00:00:00 | 266.0100000 | 272.6800000 | 264.6600000 | 270.7400000 | 56144120 | |
| 2019-11-08 00:00:00 | 269.9000000 | 270.2000000 | 264.4500000 | 266.0000000 | 33408610 | |
| 2019-11-11 00:00:00 | 265.0000000 | 265.4500000 | 259.8000000 | 260.4000000 | 42759010 | |
| 2019-11-12 00:00:00 | 260.8200000 | 264.5700000 | 256.1300000 | 257.2500000 | 61477030 | |
| 2019-11-13 00:00:00 | 256.1100000 | 257.1900000 | 250.7900000 | 251.8000000 | 87751920 | |
| 2019-11-14 00:00:00 | 252.5500000 | 253.4600000 | 244.8000000 | 248.3400000 | 127648980 | |
| 2019-11-15 00:00:00 | 248.5000000 | 250.4700000 | 245.0000000 | 248.0100000 | 89282030 | |
| 2019-11-18 00:00:00 | 250.0100000 | 250.4000000 | 245.6200000 | 246.1500000 | 52569520 | |
| 2019-11-19 00:00:00 | 246.5000000 | 248.7000000 | 244.3200000 | 248.0100000 | 66007160 | |
| 2019-11-20 00:00:00 | 246.9400000 | 254.8900000 | 245.5800000 | 248.0000000 | 199141170 | |
| 2019-11-21 00:00:00 | 252.0000000 | 259.8000000 | 250.0100000 | 254.3500000 | 221190060 | |
| 2019-11-22 00:00:00 | 253.1200000 | 257.7200000 | 250.1300000 | 251.9900000 | 92136720 | |
| 2019-11-25 00:00:00 | 252.1200000 | 256.1700000 | 251.4600000 | 255.2000000 | 47749490 | |
| 2019-11-26 00:00:00 | 255.6000000 | 257.4100000 | 252.0100000 | 254.0000000 | 70125370 | |
| 2019-11-27 00:00:00 | 253.8000000 | 255.8500000 | 252.2500000 | 253.8900000 | 37656880 | |
| 2019-11-28 00:00:00 | 253.4800000 | 254.4300000 | 251.3500000 | 254.0000000 | 29765820 | |
| 2019-11-29 00:00:00 | 253.8900000 | 257.5400000 | 251.8600000 | 257.5400000 | 53273480 | |
| 2019-12-02 00:00:00 | 258.4500000 | 263.4000000 | 254.0500000 | 254.0500000 | 70123970 | |
| 2019-12-03 00:00:00 | 253.2000000 | 254.1400000 | 247.0900000 | 247.9300000 | 75267070 | |
| 2019-12-04 00:00:00 | 248.5000000 | 251.9600000 | 246.4000000 | 248.9300000 | 59259200 | |
| 2019-12-05 00:00:00 | 249.5000000 | 250.3000000 | 244.7700000 | 246.3600000 | 61673820 | |
| 2019-12-06 00:00:00 | 246.5000000 | 248.2500000 | 245.3900000 | 247.8300000 | 44833820 | |
| 2019-12-09 00:00:00 | 247.9800000 | 250.2200000 | 247.4000000 | 248.7000000 | 32380540 | |
| 2019-12-10 00:00:00 | 248.9000000 | 250.1500000 | 246.5000000 | 246.9000000 | 34789240 | |
| 2019-12-11 00:00:00 | 246.8400000 | 248.6900000 | 246.8400000 | 247.3400000 | 31231740 | |
| 2019-12-12 00:00:00 | 247.6400000 | 254.6600000 | 247.3500000 | 250.4800000 | 78677990 | |
| 2019-12-13 00:00:00 | 251.1100000 | 252.4800000 | 248.8000000 | 249.5000000 | 41751940 | |
| 2019-12-16 00:00:00 | 249.9000000 | 252.2200000 | 249.2000000 | 250.7800000 | 29595580 | |
| 2019-12-17 00:00:00 | 251.2400000 | 252.8600000 | 250.8000000 | 252.0500000 | 31630020 | |
| 2019-12-18 00:00:00 | 252.0000000 | 252.7100000 | 250.8500000 | 251.2900000 | 29136980 | |
| 2019-12-19 00:00:00 | 250.9500000 | 252.3000000 | 249.4000000 | 251.4000000 | 37352350 | |
| 2019-12-20 00:00:00 | 252.7100000 | 256.5800000 | 252.2200000 | 255.5000000 | 60113390 | |
| 2019-12-23 00:00:00 | 251.5000000 | 255.2000000 | 251.1100000 | 255.0000000 | 37646820 | |
| 2019-12-24 00:00:00 | 255.6000000 | 257.7100000 | 254.2600000 | 254.8700000 | 22751750 | |
| 2019-12-25 00:00:00 | 254.9000000 | 255.4900000 | 253.0200000 | 253.2500000 | 12305460 | |
| 2019-12-26 00:00:00 | 253.4500000 | 254.2400000 | 252.5000000 | 254.1000000 | 10875580 | |
| 2019-12-27 00:00:00 | 254.3300000 | 257.4900000 | 254.0000000 | 257.1100000 | 24199940 | |
| 2019-12-30 00:00:00 | 257.0900000 | 258.3000000 | 254.7100000 | 256.4000000 | 23474000 | |
| 2020-01-03 00:00:00 | 259.1000000 | 261.9000000 | 257.7700000 | 259.0000000 | 34326290 | |
| 2020-01-06 00:00:00 | 258.9100000 | 258.9600000 | 254.8000000 | 256.5500000 | 28106710 | |
| 2020-01-08 00:00:00 | 256.2500000 | 257.3200000 | 254.7700000 | 255.7900000 | 25566970 | |
| 2020-01-09 00:00:00 | 255.6600000 | 256.6800000 | 251.8200000 | 254.0700000 | 33194830 | |
| 2020-01-10 00:00:00 | 253.9900000 | 254.6000000 | 251.2000000 | 251.9000000 | 28545590 | |
| 2020-01-13 00:00:00 | 252.5000000 | 252.5000000 | 248.4000000 | 251.5000000 | 41334580 | |
| 2020-01-14 00:00:00 | 252.0000000 | 253.2000000 | 249.0000000 | 250.0000000 | 32866650 | |
| 2020-01-15 00:00:00 | 249.5000000 | 252.5000000 | 247.7500000 | 251.3000000 | 43936180 | |
| 2020-01-16 00:00:00 | 251.8700000 | 254.5400000 | 251.5000000 | 254.2600000 | 38394410 | |
| 2020-01-17 00:00:00 | 254.7600000 | 256.6000000 | 253.8000000 | 255.3900000 | 42028610 | |
| 2020-01-20 00:00:00 | 255.6500000 | 256.1000000 | 253.0100000 | 253.5000000 | 29957470 | |
| 2020-01-21 00:00:00 | 253.3700000 | 253.4000000 | 250.8800000 | 252.9900000 | 26873610 | |
| 2020-01-22 00:00:00 | 252.8100000 | 253.3900000 | 248.1000000 | 248.1000000 | 38825260 | |
| 2020-01-23 00:00:00 | 246.9000000 | 247.6600000 | 239.0100000 | 239.3000000 | 73654660 | |
| 2020-01-24 00:00:00 | 240.1200000 | 243.2500000 | 235.2800000 | 237.9500000 | 68994040 | |
| 2020-01-27 00:00:00 | 235.0100000 | 235.4000000 | 229.6500000 | 230.9600000 | 104948220 | |
| 2020-01-28 00:00:00 | 232.6100000 | 237.5900000 | 229.0000000 | 235.0000000 | 85405890 | |
| 2020-01-29 00:00:00 | 236.9000000 | 237.3600000 | 231.3000000 | 232.0000000 | 52589600 | |
| 2020-01-30 00:00:00 | 230.7000000 | 232.4900000 | 229.4500000 | 231.5300000 | 41451560 | |
| 2020-01-31 00:00:00 | 232.5300000 | 233.7900000 | 226.5700000 | 226.7000000 | 70264920 | |
| 2020-02-03 00:00:00 | 223.8100000 | 229.9800000 | 223.8000000 | 227.6400000 | 53572940 | |
| 2020-02-04 00:00:00 | 228.4700000 | 231.0800000 | 226.6500000 | 230.5000000 | 45301220 | |
| 2020-02-05 00:00:00 | 230.8900000 | 235.7300000 | 228.8000000 | 232.5600000 | 61685530 | |
| 2020-02-06 00:00:00 | 234.0400000 | 236.0000000 | 230.1500000 | 231.3800000 | 42561470 | |
| 2020-02-07 00:00:00 | 232.3800000 | 233.3900000 | 227.1400000 | 229.1100000 | 49649900 | |
| 2020-02-10 00:00:00 | 228.5800000 | 229.7500000 | 224.4100000 | 225.2000000 | 50466570 | |
| 2020-02-11 00:00:00 | 226.5600000 | 236.1800000 | 226.0100000 | 233.9000000 | 95547840 | |
| 2020-02-12 00:00:00 | 235.2000000 | 239.8000000 | 234.5600000 | 238.0300000 | 83138320 | |
| 2020-02-13 00:00:00 | 236.9000000 | 237.9800000 | 233.5500000 | 233.5500000 | 41949600 | |
| 2020-02-14 00:00:00 | 233.7900000 | 235.4000000 | 230.9100000 | 232.5000000 | 34339380 | |
| 2020-02-17 00:00:00 | 233.4000000 | 234.5600000 | 231.9100000 | 233.7500000 | 20525270 | |
| 2020-02-18 00:00:00 | 232.9700000 | 233.2800000 | 229.8000000 | 230.5000000 | 30822280 | |
| 2020-02-19 00:00:00 | 231.8400000 | 233.5000000 | 230.7100000 | 231.9000000 | 24383830 | |
| 2020-02-20 00:00:00 | 232.5500000 | 235.7500000 | 232.0000000 | 234.6000000 | 33547100 | |
| 2020-02-21 00:00:00 | 233.2000000 | 233.7700000 | 231.6100000 | 232.0000000 | 29613730 | |
| 2020-02-25 00:00:00 | 227.9900000 | 230.0600000 | 224.6800000 | 224.6800000 | 51889790 | |
| 2020-02-26 00:00:00 | 223.3200000 | 225.4700000 | 220.8100000 | 224.7600000 | 63577060 | |
| 2020-02-27 00:00:00 | 220.9900000 | 223.4000000 | 216.8000000 | 217.5000000 | 82610580 | |
| 2020-02-28 00:00:00 | 210.0000000 | 211.9700000 | 200.5700000 | 202.6500000 | 168877890 | |
| 2020-03-02 00:00:00 | 207.9900000 | 211.9900000 | 195.5100000 | 198.7800000 | 151413660 | |
| 2020-03-03 00:00:00 | 204.7800000 | 205.2700000 | 198.0000000 | 201.4800000 | 104199970 | |
| 2020-03-04 00:00:00 | 199.9000000 | 204.4200000 | 198.2800000 | 200.0000000 | 78621910 | |
| 2020-03-05 00:00:00 | 203.0000000 | 203.4300000 | 197.5000000 | 198.0000000 | 65760320 | |
| 2020-03-06 00:00:00 | 193.4900000 | 194.2300000 | 185.1300000 | 188.2700000 | 131420850 | |
| 2020-03-10 00:00:00 | 169.4500000 | 185.8400000 | 161.0100000 | 171.0000000 | 203245560 | |
| 2020-03-11 00:00:00 | 173.9800000 | 175.8700000 | 167.3900000 | 172.0300000 | 108371760 | |
| 2020-03-12 00:00:00 | 163.4000000 | 167.8000000 | 161.2000000 | 163.7300000 | 150756610 | |
| 2020-03-13 00:00:00 | 164.0800000 | 175.6900000 | 164.0200000 | 166.1000000 | 142833320 | |
| 2020-03-16 00:00:00 | 163.5600000 | 169.9900000 | 158.1700000 | 168.0700000 | 115641980 | |
| 2020-03-17 00:00:00 | 168.9600000 | 175.5000000 | 164.5600000 | 167.0000000 | 108041540 | |
| 2020-03-18 00:00:00 | 164.9000000 | 170.4500000 | 162.0000000 | 166.3400000 | 105950660 | |
| 2020-03-19 00:00:00 | 168.7700000 | 175.2000000 | 164.0500000 | 174.5600000 | 121970230 | |
| 2020-03-20 00:00:00 | 179.9800000 | 184.6900000 | 176.1000000 | 176.2600000 | 139598470 | |
| 2020-03-23 00:00:00 | 171.0300000 | 172.2800000 | 168.0400000 | 168.3500000 | 108969290 | |
| 2020-03-24 00:00:00 | 174.3600000 | 179.9900000 | 172.6100000 | 177.9500000 | 89246570 | |
| 2020-03-25 00:00:00 | 182.8000000 | 186.9000000 | 175.2600000 | 180.2000000 | 114425820 | |
| 2020-03-26 00:00:00 | 179.4500000 | 184.9000000 | 177.2800000 | 181.5000000 | 53884430 | |
| 2020-03-27 00:00:00 | 181.2000000 | 181.3700000 | 172.0000000 | 174.5000000 | 55565750 | |
| 2020-03-30 00:00:00 | 171.9900000 | 177.6300000 | 170.5000000 | 176.4400000 | 47795640 | |
| 2020-03-31 00:00:00 | 178.5000000 | 184.6400000 | 178.0100000 | 181.4100000 | 69708850 | |
| 2020-04-01 00:00:00 | 178.0500000 | 181.3800000 | 177.5000000 | 180.0600000 | 40356500 | |
| 2020-04-02 00:00:00 | 183.8000000 | 190.0000000 | 180.2500000 | 187.0400000 | 87685660 | |
| 2020-04-03 00:00:00 | 187.0300000 | 193.8500000 | 185.7200000 | 189.7700000 | 92292440 | |
| 2020-04-06 00:00:00 | 192.2500000 | 193.4400000 | 189.4400000 | 191.1000000 | 62810660 | |
| 2020-04-07 00:00:00 | 192.7200000 | 195.1300000 | 189.8000000 | 191.2200000 | 66726560 | |
| 2020-04-08 00:00:00 | 189.7500000 | 194.1100000 | 188.1000000 | 194.1100000 | 49196260 | |
| 2020-04-09 00:00:00 | 195.6900000 | 196.2600000 | 189.8800000 | 193.8600000 | 84196490 | |
| 2020-04-10 00:00:00 | 191.8600000 | 192.4400000 | 190.5100000 | 192.0000000 | 16941950 | |
| 2020-04-13 00:00:00 | 192.2500000 | 192.3600000 | 186.0700000 | 188.0700000 | 28468270 | |
| 2020-04-14 00:00:00 | 189.5700000 | 191.7600000 | 188.3000000 | 190.1100000 | 50604120 | |
| 2020-04-15 00:00:00 | 189.1600000 | 189.4800000 | 182.5600000 | 184.2500000 | 53684360 | |
| 2020-04-16 00:00:00 | 185.1500000 | 189.1600000 | 182.7500000 | 184.3000000 | 56338120 | |
| 2020-04-17 00:00:00 | 187.0700000 | 187.8700000 | 183.5400000 | 184.6800000 | 38709150 | |
| 2020-04-20 00:00:00 | 184.1100000 | 186.2500000 | 183.0000000 | 185.5100000 | 34244800 | |
| 2020-04-21 00:00:00 | 183.1700000 | 184.5000000 | 179.0500000 | 181.9200000 | 66847460 | |
| 2020-04-22 00:00:00 | 181.0900000 | 188.5500000 | 180.3300000 | 188.3600000 | 48244280 | |
| 2020-04-23 00:00:00 | 189.9800000 | 191.5900000 | 187.5000000 | 188.7300000 | 39797620 | |
| 2020-04-24 00:00:00 | 187.9400000 | 187.9500000 | 185.1000000 | 185.7100000 | 36685880 | |
| 2020-04-27 00:00:00 | 186.5300000 | 188.4700000 | 185.6900000 | 186.2900000 | 23536090 | |
| 2020-04-28 00:00:00 | 185.9300000 | 190.6500000 | 185.7600000 | 188.5000000 | 44154560 | |
| 2020-04-29 00:00:00 | 189.7800000 | 195.2300000 | 188.5300000 | 193.8700000 | 56201200 | |
| 2020-04-30 00:00:00 | 195.4400000 | 196.2000000 | 189.6200000 | 190.0000000 | 72061970 | |
| 2020-05-04 00:00:00 | 188.0000000 | 188.1700000 | 184.5200000 | 185.7000000 | 42833330 | |
| 2020-05-05 00:00:00 | 188.3900000 | 190.3900000 | 187.3000000 | 190.0000000 | 39562120 | |
| 2020-05-06 00:00:00 | 190.5300000 | 191.0500000 | 187.0500000 | 187.0500000 | 46377880 | |
| 2020-05-07 00:00:00 | 187.5200000 | 190.3000000 | 185.5000000 | 185.8500000 | 67256130 | |
| 2020-05-08 00:00:00 | 186.3400000 | 186.6400000 | 183.1000000 | 185.3400000 | 60934480 | |
| 2020-05-12 00:00:00 | 184.8800000 | 187.2000000 | 183.2000000 | 186.1700000 | 49892900 | |
| 2020-05-13 00:00:00 | 185.5500000 | 185.5500000 | 183.8000000 | 184.2000000 | 33177080 | |
| 2020-05-14 00:00:00 | 183.2700000 | 184.8500000 | 181.6800000 | 183.9100000 | 49343510 | |
| 2020-05-15 00:00:00 | 185.6200000 | 186.9800000 | 183.8500000 | 183.8500000 | 47863870 | |
| 2020-05-18 00:00:00 | 185.4000000 | 192.5000000 | 185.1400000 | 192.5000000 | 60009590 | |
| 2020-05-19 00:00:00 | 193.0000000 | 194.3900000 | 191.1000000 | 194.2000000 | 60258130 | |
| 2020-05-20 00:00:00 | 193.5700000 | 197.2700000 | 192.7900000 | 196.7400000 | 73790890 | |
| 2020-05-21 00:00:00 | 196.1000000 | 199.2600000 | 191.4000000 | 194.7400000 | 90059720 | |
| 2020-05-22 00:00:00 | 194.0000000 | 195.7600000 | 192.2100000 | 194.3500000 | 42278710 | |
| 2020-05-25 00:00:00 | 195.2100000 | 197.5500000 | 195.1100000 | 197.5500000 | 20030490 | |
| 2020-05-26 00:00:00 | 198.8000000 | 202.3000000 | 196.3000000 | 196.8600000 | 65940550 | |
| 2020-05-27 00:00:00 | 196.1000000 | 197.7500000 | 193.1500000 | 194.7300000 | 55228910 | |
| 2020-05-28 00:00:00 | 194.4000000 | 196.9800000 | 194.1700000 | 196.8600000 | 39920270 | |
| 2020-05-29 00:00:00 | 196.2500000 | 199.9500000 | 193.2000000 | 199.9500000 | 172617900 | |
| 2020-06-01 00:00:00 | 200.2500000 | 202.4700000 | 197.1500000 | 198.7200000 | 54163710 | |
| 2020-06-02 00:00:00 | 199.4800000 | 202.1900000 | 198.7200000 | 201.9700000 | 45255750 | |
| 2020-06-03 00:00:00 | 203.1000000 | 208.1500000 | 202.0100000 | 208.0000000 | 65058830 | |
| 2020-06-04 00:00:00 | 207.9900000 | 207.9900000 | 200.6000000 | 201.4600000 | 72176320 | |
| 2020-06-05 00:00:00 | 202.5600000 | 204.8400000 | 201.5100000 | 203.0500000 | 44798190 | |
| 2020-06-08 00:00:00 | 204.9500000 | 206.5000000 | 202.9700000 | 204.9100000 | 40076610 | |
| 2020-06-09 00:00:00 | 205.4100000 | 206.1000000 | 201.5700000 | 204.8400000 | 35361030 | |
| 2020-06-10 00:00:00 | 204.8800000 | 205.2700000 | 200.5300000 | 201.7500000 | 41510100 | |
| 2020-06-11 00:00:00 | 200.1900000 | 200.1900000 | 195.1500000 | 196.7400000 | 48834830 | |
| 2020-06-15 00:00:00 | 193.8500000 | 196.1500000 | 191.0000000 | 194.2000000 | 54158910 | |
| 2020-06-16 00:00:00 | 196.0600000 | 199.5900000 | 195.2000000 | 196.5900000 | 43322650 | |
| 2020-06-17 00:00:00 | 197.7200000 | 199.0800000 | 195.2100000 | 195.8600000 | 34389160 | |
| 2020-06-18 00:00:00 | 195.4400000 | 195.5700000 | 191.8500000 | 193.0000000 | 45807200 | |
| 2020-06-19 00:00:00 | 194.1700000 | 196.0700000 | 193.8200000 | 195.8100000 | 45158120 | |
| 2020-06-22 00:00:00 | 195.3500000 | 195.3500000 | 192.6200000 | 194.3000000 | 36763320 | |
| 2020-06-23 00:00:00 | 194.7800000 | 196.3200000 | 194.0000000 | 194.8300000 | 33800940 | |
| 2020-06-25 00:00:00 | 191.8000000 | 192.4800000 | 190.5500000 | 192.2500000 | 48747730 | |
| 2020-06-26 00:00:00 | 192.8000000 | 195.6900000 | 190.5100000 | 193.0000000 | 60289440 | |
| 2020-06-29 00:00:00 | 192.6700000 | 198.1000000 | 192.5800000 | 197.9400000 | 45797120 | |
| 2020-06-30 00:00:00 | 197.9000000 | 198.4800000 | 193.2400000 | 194.3100000 | 52228420 | |
| 2020-07-02 00:00:00 | 195.3100000 | 195.8400000 | 194.4000000 | 195.2800000 | 34114100 | |
| 2020-07-03 00:00:00 | 195.6500000 | 197.4800000 | 194.7700000 | 197.2000000 | 26423160 | |
| 2020-07-06 00:00:00 | 199.2100000 | 201.7500000 | 198.5300000 | 199.9900000 | 46417970 | |
| 2020-07-07 00:00:00 | 199.7000000 | 199.9400000 | 197.7500000 | 197.9600000 | 35182460 | |
| 2020-07-08 00:00:00 | 198.0000000 | 201.1900000 | 197.5500000 | 201.1700000 | 30730070 | |
| 2020-07-09 00:00:00 | 201.4800000 | 202.0000000 | 198.4000000 | 199.4400000 | 40355340 | |
| 2020-07-10 00:00:00 | 198.2500000 | 201.7000000 | 197.2200000 | 200.9400000 | 39028520 | |
| 2020-07-13 00:00:00 | 201.6000000 | 202.3300000 | 195.5000000 | 195.7000000 | 62999870 | |
| 2020-07-14 00:00:00 | 195.0900000 | 196.6500000 | 192.4800000 | 193.6000000 | 83060710 | |
| 2020-07-15 00:00:00 | 180.6000000 | 184.2700000 | 179.8000000 | 182.2600000 | 73463320 | |
| 2020-07-16 00:00:00 | 181.2000000 | 183.8000000 | 181.0700000 | 183.3200000 | 29409000 | |
| 2020-07-17 00:00:00 | 183.8000000 | 184.9300000 | 182.8700000 | 184.6500000 | 25471860 | |
| 2020-07-20 00:00:00 | 184.6700000 | 188.4100000 | 183.8800000 | 188.3600000 | 30010590 | |
| 2020-07-21 00:00:00 | 188.9900000 | 189.7700000 | 186.2500000 | 186.7800000 | 44388320 | |
| 2020-07-22 00:00:00 | 187.0300000 | 188.5900000 | 186.0700000 | 187.1500000 | 22767680 | |
| 2020-07-23 00:00:00 | 187.5000000 | 188.3000000 | 184.4000000 | 184.6900000 | 29769530 | |
| 2020-07-24 00:00:00 | 184.8300000 | 186.4500000 | 184.1200000 | 185.4500000 | 30313190 | |
| 2020-07-27 00:00:00 | 185.6000000 | 185.9200000 | 184.2000000 | 185.0300000 | 22734510 | |
| 2020-07-28 00:00:00 | 185.1300000 | 185.4600000 | 183.6000000 | 184.3000000 | 26633740 | |
| 2020-07-29 00:00:00 | 184.5000000 | 185.3500000 | 183.4200000 | 184.6900000 | 27882380 | |
| 2020-07-30 00:00:00 | 184.4400000 | 184.7300000 | 180.9100000 | 182.5200000 | 34011750 | |
| 2020-07-31 00:00:00 | 182.6000000 | 184.8400000 | 181.6100000 | 182.5900000 | 44920000 | |
| 2020-08-03 00:00:00 | 182.5100000 | 184.0300000 | 181.7200000 | 183.6000000 | 28651930 | |
| 2020-08-04 00:00:00 | 184.0600000 | 184.6800000 | 182.1700000 | 183.3100000 | 32428960 | |
| 2020-08-05 00:00:00 | 183.5200000 | 189.9800000 | 183.3500000 | 189.1500000 | 75423620 | |
| 2020-08-06 00:00:00 | 189.5600000 | 189.9200000 | 187.1300000 | 189.0700000 | 42849450 | |
| 2020-08-07 00:00:00 | 188.4400000 | 188.5700000 | 185.8100000 | 187.2300000 | 28808600 | |
| 2020-08-10 00:00:00 | 187.4900000 | 188.8500000 | 186.8300000 | 187.7000000 | 24226570 | |
| 2020-08-11 00:00:00 | 187.8800000 | 192.4000000 | 187.8800000 | 189.7000000 | 51902080 | |
| 2020-08-12 00:00:00 | 190.4700000 | 193.2900000 | 189.3200000 | 192.8000000 | 35583620 | |
| 2020-08-13 00:00:00 | 192.5000000 | 194.4400000 | 191.2500000 | 193.7600000 | 37819700 | |
| 2020-08-14 00:00:00 | 194.2500000 | 194.2500000 | 190.7100000 | 192.8300000 | 29780320 | |
| 2020-08-17 00:00:00 | 193.8400000 | 194.6800000 | 189.2000000 | 190.4700000 | 55677760 | |
| 2020-08-18 00:00:00 | 190.0700000 | 191.9500000 | 189.2500000 | 190.3000000 | 27776390 | |
| 2020-08-19 00:00:00 | 190.5000000 | 191.9900000 | 189.0000000 | 189.2600000 | 31452990 | |
| 2020-08-20 00:00:00 | 188.8000000 | 188.9400000 | 185.5800000 | 186.9500000 | 37649810 | |
| 2020-08-21 00:00:00 | 187.2500000 | 187.7900000 | 183.5000000 | 184.5100000 | 33830700 | |
| 2020-08-24 00:00:00 | 185.3700000 | 187.4400000 | 184.8400000 | 187.1000000 | 24264740 | |
| 2020-08-25 00:00:00 | 187.4500000 | 187.9900000 | 184.7300000 | 186.2500000 | 19552010 | |
| 2020-08-26 00:00:00 | 186.2200000 | 188.0000000 | 185.0000000 | 187.4800000 | 25456340 | |
| 2020-08-27 00:00:00 | 187.5000000 | 188.0100000 | 182.6200000 | 184.5800000 | 38183770 | |
| 2020-08-28 00:00:00 | 184.9600000 | 185.2200000 | 182.4800000 | 182.9000000 | 34291080 | |
| 2020-08-31 00:00:00 | 183.1200000 | 184.2800000 | 180.5100000 | 181.0100000 | 47459530 | |
| 2020-09-01 00:00:00 | 181.4000000 | 184.8700000 | 181.0100000 | 184.2200000 | 48007480 | |
| 2020-09-02 00:00:00 | 184.8000000 | 186.2900000 | 181.1000000 | 181.9500000 | 50239120 | |
| 2020-09-03 00:00:00 | 182.4000000 | 182.5900000 | 178.6000000 | 179.1300000 | 62908720 | |
| 2020-09-04 00:00:00 | 178.9800000 | 180.5600000 | 178.0000000 | 179.5500000 | 43008870 | |
| 2020-09-07 00:00:00 | 178.8200000 | 179.7500000 | 175.9400000 | 177.0400000 | 38983590 | |
| 2020-09-08 00:00:00 | 177.0000000 | 177.4300000 | 172.4000000 | 172.9500000 | 63837660 | |
| 2020-09-09 00:00:00 | 172.7800000 | 175.3500000 | 172.3300000 | 173.6900000 | 41967040 | |
| 2020-09-10 00:00:00 | 173.8000000 | 174.6400000 | 171.1100000 | 173.8000000 | 34012170 | |
| 2020-09-11 00:00:00 | 174.3300000 | 178.2700000 | 173.1000000 | 178.0500000 | 36889720 | |
| 2020-09-14 00:00:00 | 178.4500000 | 180.8000000 | 177.5200000 | 178.1900000 | 37563920 | |
| 2020-09-15 00:00:00 | 178.1300000 | 182.9500000 | 178.0100000 | 182.2200000 | 42445100 | |
| 2020-09-16 00:00:00 | 182.6900000 | 184.1600000 | 181.3500000 | 183.2600000 | 37370250 | |
| 2020-09-17 00:00:00 | 181.7800000 | 184.8400000 | 180.3400000 | 183.9000000 | 49663210 | |
| 2020-09-18 00:00:00 | 184.4000000 | 184.7000000 | 181.3400000 | 181.5200000 | 45215700 | |
| 2020-09-21 00:00:00 | 181.3600000 | 181.3600000 | 175.3600000 | 177.1700000 | 41282960 | |
| 2020-09-22 00:00:00 | 176.5800000 | 180.9000000 | 176.4200000 | 179.0000000 | 36380350 | |
| 2020-09-23 00:00:00 | 179.8100000 | 180.3700000 | 176.8100000 | 177.0000000 | 31848780 | |
| 2020-09-24 00:00:00 | 176.0000000 | 178.4900000 | 171.9000000 | 174.2300000 | 49687540 | |
| 2020-09-25 00:00:00 | 175.1200000 | 175.1700000 | 169.6000000 | 173.7700000 | 96284070 | |
| 2020-09-28 00:00:00 | 174.2400000 | 175.3800000 | 171.2900000 | 172.7400000 | 50397970 | |
| 2020-09-29 00:00:00 | 172.7600000 | 173.4700000 | 170.0000000 | 171.4400000 | 48779600 | |
| 2020-09-30 00:00:00 | 171.0200000 | 171.9800000 | 169.8000000 | 169.9700000 | 48605100 | |
| 2020-10-01 00:00:00 | 171.1800000 | 171.4000000 | 167.9700000 | 168.4000000 | 60296370 | |
| 2020-10-02 00:00:00 | 167.5000000 | 169.9500000 | 167.2200000 | 169.4700000 | 40191130 | |
| 2020-10-05 00:00:00 | 170.1200000 | 170.8800000 | 168.5800000 | 170.6400000 | 37393020 | |
| 2020-10-06 00:00:00 | 170.7000000 | 173.4100000 | 170.5000000 | 171.3500000 | 64082980 | |
| 2020-10-07 00:00:00 | 171.7500000 | 172.2600000 | 167.0400000 | 168.2300000 | 65800100 | |
| 2020-10-08 00:00:00 | 168.1800000 | 168.8600000 | 166.1500000 | 167.4300000 | 36621350 | |
| 2020-10-09 00:00:00 | 167.8000000 | 168.1900000 | 165.7700000 | 166.9700000 | 41514910 | |
| 2020-10-12 00:00:00 | 167.6600000 | 169.8000000 | 166.8700000 | 169.0500000 | 38899590 | |
| 2020-10-13 00:00:00 | 169.1300000 | 169.4700000 | 165.8200000 | 166.3700000 | 34687990 | |
| 2020-10-14 00:00:00 | 166.6100000 | 167.6300000 | 165.7100000 | 167.2400000 | 26679740 | |
| 2020-10-15 00:00:00 | 166.8500000 | 168.8500000 | 166.0000000 | 167.1600000 | 39889410 | |
| 2020-10-16 00:00:00 | 167.2200000 | 167.2500000 | 163.5600000 | 163.9800000 | 50402810 | |
| 2020-10-19 00:00:00 | 164.7600000 | 165.6000000 | 163.0000000 | 163.6000000 | 33916860 | |
| 2020-10-20 00:00:00 | 163.7400000 | 167.1200000 | 162.8000000 | 166.5300000 | 50468030 | |
| 2020-10-21 00:00:00 | 166.8000000 | 167.3000000 | 163.8700000 | 164.3700000 | 36678920 | |
| 2020-10-22 00:00:00 | 163.8500000 | 166.5300000 | 163.6600000 | 165.2700000 | 39939480 | |
| 2020-10-23 00:00:00 | 165.1500000 | 165.8800000 | 164.3900000 | 164.9600000 | 32909950 | |
| 2020-10-26 00:00:00 | 164.4400000 | 164.9600000 | 161.1000000 | 162.1700000 | 53436340 | |
| 2020-10-27 00:00:00 | 162.1800000 | 162.6200000 | 158.2100000 | 159.2100000 | 58268970 | |
| 2020-10-28 00:00:00 | 158.9800000 | 158.9900000 | 153.7000000 | 154.3000000 | 86858100 | |
| 2020-10-29 00:00:00 | 155.0800000 | 157.3000000 | 154.2000000 | 156.7400000 | 52752800 | |
| 2020-10-30 00:00:00 | 155.0900000 | 156.2000000 | 154.0800000 | 154.2800000 | 42661020 | |
| 2020-11-02 00:00:00 | 153.9600000 | 157.9800000 | 151.9000000 | 157.7400000 | 69600850 | |
| 2020-11-03 00:00:00 | 158.2100000 | 161.9200000 | 157.4400000 | 161.0900000 | 71067000 | |
| 2020-11-05 00:00:00 | 163.8100000 | 165.2500000 | 161.9900000 | 163.7000000 | 73016160 | |
| 2020-11-06 00:00:00 | 163.0000000 | 165.8400000 | 161.5200000 | 164.9200000 | 51633910 | |
| 2020-11-09 00:00:00 | 166.7200000 | 171.5000000 | 164.9000000 | 170.1300000 | 103358560 | |
| 2020-11-10 00:00:00 | 169.0300000 | 173.6400000 | 167.6300000 | 172.9200000 | 76531040 | |
| 2020-11-11 00:00:00 | 173.5000000 | 175.1500000 | 170.2600000 | 170.5300000 | 72020230 | |
| 2020-11-12 00:00:00 | 170.2000000 | 175.3000000 | 169.7500000 | 172.9100000 | 71917150 | |
| 2020-11-13 00:00:00 | 172.8800000 | 181.2700000 | 172.4200000 | 180.3000000 | 104602920 | |
| 2020-11-16 00:00:00 | 181.0200000 | 185.6200000 | 180.3000000 | 185.3200000 | 89217810 | |
| 2020-11-17 00:00:00 | 185.1000000 | 185.3100000 | 178.8300000 | 182.9000000 | 99307240 | |
| 2020-11-18 00:00:00 | 182.2600000 | 187.6900000 | 180.8000000 | 185.0000000 | 69101570 | |
| 2020-11-19 00:00:00 | 185.2000000 | 185.8800000 | 181.9200000 | 184.1600000 | 53164780 | |
| 2020-11-20 00:00:00 | 184.1000000 | 184.3600000 | 182.1000000 | 183.2100000 | 31836360 | |
| 2020-11-23 00:00:00 | 183.6400000 | 185.6300000 | 182.7700000 | 184.1500000 | 41043100 | |
| 2020-11-24 00:00:00 | 185.0300000 | 187.3000000 | 183.9700000 | 186.7600000 | 60674430 | |
| 2020-11-25 00:00:00 | 187.0100000 | 188.7600000 | 185.8500000 | 188.0300000 | 51107720 | |
| 2020-11-26 00:00:00 | 188.2500000 | 189.1000000 | 184.6000000 | 185.5200000 | 45706250 | |
| 2020-11-27 00:00:00 | 185.1300000 | 186.7500000 | 182.5600000 | 185.9000000 | 49983540 | |
| 2020-11-30 00:00:00 | 185.1000000 | 185.1400000 | 180.0400000 | 181.8900000 | 73156960 | |
| 2020-12-01 00:00:00 | 182.6000000 | 188.0900000 | 181.7800000 | 185.3400000 | 67193810 | |
| 2020-12-02 00:00:00 | 185.0000000 | 187.2400000 | 183.1200000 | 187.2200000 | 40191320 | |
| 2020-12-03 00:00:00 | 186.9800000 | 187.5800000 | 184.3700000 | 185.1200000 | 35885290 | |
| 2020-12-04 00:00:00 | 186.2000000 | 189.4200000 | 185.8500000 | 188.7900000 | 50684840 | |
| 2020-12-07 00:00:00 | 188.2200000 | 192.8500000 | 187.8000000 | 190.7600000 | 53512780 | |
| 2020-12-08 00:00:00 | 190.3400000 | 191.4500000 | 187.8000000 | 190.0000000 | 48382270 | |
| 2020-12-09 00:00:00 | 190.3000000 | 193.0900000 | 189.0500000 | 189.3500000 | 52678040 | |
| 2020-12-10 00:00:00 | 189.5500000 | 193.5100000 | 188.6700000 | 192.9500000 | 54318200 | |
| 2020-12-11 00:00:00 | 193.0500000 | 201.6300000 | 192.3100000 | 201.5000000 | 103060380 | |
| 2020-12-14 00:00:00 | 203.5000000 | 207.8500000 | 198.7800000 | 199.9100000 | 122788480 | |
| 2020-12-15 00:00:00 | 199.0100000 | 202.2900000 | 197.0500000 | 201.0000000 | 65473740 | |
| 2020-12-16 00:00:00 | 201.0100000 | 206.2000000 | 199.5400000 | 206.2000000 | 75214780 | |
| 2020-12-17 00:00:00 | 206.7000000 | 215.3800000 | 206.5100000 | 214.5200000 | 159538150 | |
| 2020-12-18 00:00:00 | 214.0000000 | 214.5000000 | 207.2200000 | 212.6900000 | 133717910 | |
| 2020-12-21 00:00:00 | 209.9100000 | 209.9900000 | 200.8000000 | 203.4600000 | 123517830 | |
| 2020-12-22 00:00:00 | 200.7400000 | 210.6800000 | 199.1900000 | 208.4000000 | 109794540 | |
| 2020-12-23 00:00:00 | 209.0000000 | 212.7800000 | 206.2000000 | 207.6300000 | 78877050 | |
| 2020-12-24 00:00:00 | 208.5400000 | 209.9600000 | 203.1500000 | 206.2400000 | 59081790 | |
| 2020-12-25 00:00:00 | 206.2000000 | 206.7300000 | 204.0100000 | 205.0300000 | 16517780 | |
| 2020-12-28 00:00:00 | 205.5300000 | 207.8600000 | 205.1500000 | 206.1100000 | 35038710 | |
| 2020-12-29 00:00:00 | 206.9500000 | 210.0000000 | 206.6100000 | 208.7500000 | 42353620 | |
| 2020-12-30 00:00:00 | 209.8800000 | 213.3800000 | 209.5000000 | 212.9800000 | 74667210 | |
| 2021-01-04 00:00:00 | 212.7100000 | 216.6300000 | 211.6400000 | 212.7100000 | 55195430 | |
| 2021-01-05 00:00:00 | 213.2000000 | 215.3800000 | 210.2200000 | 215.3200000 | 48913740 | |
| 2021-01-06 00:00:00 | 215.4800000 | 216.8000000 | 213.0700000 | 214.3800000 | 47897590 | |
| 2021-01-08 00:00:00 | 217.1400000 | 226.2400000 | 217.0000000 | 225.4900000 | 100717800 | |
| 2021-01-11 00:00:00 | 225.0500000 | 231.0000000 | 221.8100000 | 227.6000000 | 112506470 | |
| 2021-01-12 00:00:00 | 229.0000000 | 231.4400000 | 225.6600000 | 228.6900000 | 64309460 | |
| 2021-01-13 00:00:00 | 229.2900000 | 230.3500000 | 225.2000000 | 226.8000000 | 61102300 | |
| 2021-01-14 00:00:00 | 226.4900000 | 229.5700000 | 223.2000000 | 228.8600000 | 60003270 | |
| 2021-01-15 00:00:00 | 227.5000000 | 230.7000000 | 226.0000000 | 226.5000000 | 54765970 | |
| 2021-01-18 00:00:00 | 225.5500000 | 228.5000000 | 221.3400000 | 226.8800000 | 69147920 | |
| 2021-01-19 00:00:00 | 227.6600000 | 228.8500000 | 223.0000000 | 223.1500000 | 66619900 | |
| 2021-01-20 00:00:00 | 223.0000000 | 225.7800000 | 221.5500000 | 224.3000000 | 51248650 | |
| 2021-01-21 00:00:00 | 224.4000000 | 224.9600000 | 217.2200000 | 217.2800000 | 76701270 | |
| 2021-01-22 00:00:00 | 216.4500000 | 216.5000000 | 210.5000000 | 215.4900000 | 94721320 | |
| 2021-01-25 00:00:00 | 216.9000000 | 219.6600000 | 214.5300000 | 218.6800000 | 74456540 | |
| 2021-01-26 00:00:00 | 216.8000000 | 220.2900000 | 215.7100000 | 218.8000000 | 45114650 | |
| 2021-01-27 00:00:00 | 219.4900000 | 222.0000000 | 216.4400000 | 217.4000000 | 59271760 | |
| 2021-01-28 00:00:00 | 215.9100000 | 219.4900000 | 214.2600000 | 217.7000000 | 52341000 | |
| 2021-01-29 00:00:00 | 216.7500000 | 216.7500000 | 212.4700000 | 212.8300000 | 66744580 | |
| 2021-02-01 00:00:00 | 214.6100000 | 214.8700000 | 212.2400000 | 214.6600000 | 39314420 | |
| 2021-02-02 00:00:00 | 215.5000000 | 219.7400000 | 213.2500000 | 214.4200000 | 77924880 | |
| 2021-02-03 00:00:00 | 215.4100000 | 218.4200000 | 213.7900000 | 218.1000000 | 45974890 | |
| 2021-02-04 00:00:00 | 218.7100000 | 221.4000000 | 216.8800000 | 219.7900000 | 47881150 | |
| 2021-02-05 00:00:00 | 220.6800000 | 222.2100000 | 219.0000000 | 222.0100000 | 42127830 | |
| 2021-02-08 00:00:00 | 223.0600000 | 228.0000000 | 223.0000000 | 228.0000000 | 67144040 | |
| 2021-02-09 00:00:00 | 229.0000000 | 229.4900000 | 225.8000000 | 227.7300000 | 60518190 | |
| 2021-02-10 00:00:00 | 227.9800000 | 228.2900000 | 221.8000000 | 223.2400000 | 41883700 | |
| 2021-02-11 00:00:00 | 223.4500000 | 223.6700000 | 220.7300000 | 221.3500000 | 34480880 | |
| 2021-02-12 00:00:00 | 220.7800000 | 227.4700000 | 216.7700000 | 226.7100000 | 69179250 | |
| 2021-02-15 00:00:00 | 228.4900000 | 230.0000000 | 226.7000000 | 229.2200000 | 59793600 | |
| 2021-02-16 00:00:00 | 229.9500000 | 233.2200000 | 227.5700000 | 232.4600000 | 85667580 | |
| 2021-02-17 00:00:00 | 232.3200000 | 233.3500000 | 225.3300000 | 229.1400000 | 64532970 | |
| 2021-02-18 00:00:00 | 228.9800000 | 228.9800000 | 224.0100000 | 224.4700000 | 43762150 | |
| 2021-02-19 00:00:00 | 224.0200000 | 226.2600000 | 221.1000000 | 226.0000000 | 44854360 | |
| 2021-02-20 00:00:00 | 226.3500000 | 227.1000000 | 225.0000000 | 225.8400000 | 6053880 | |
| 2021-02-22 00:00:00 | 226.4900000 | 227.3000000 | 223.0400000 | 225.6300000 | 31412770 | |
| 2021-02-24 00:00:00 | 224.4200000 | 225.6400000 | 220.8500000 | 222.5500000 | 40792480 | |
| 2021-02-25 00:00:00 | 223.4700000 | 225.5000000 | 221.2200000 | 221.7000000 | 42722110 | |
| 2021-02-26 00:00:00 | 220.5600000 | 221.6800000 | 217.2000000 | 217.5600000 | 63735100 | |
| 2021-03-01 00:00:00 | 219.3400000 | 222.0100000 | 218.2500000 | 221.4700000 | 28373590 | |
| 2021-03-02 00:00:00 | 220.0000000 | 224.1100000 | 219.7600000 | 222.7400000 | 34140160 | |
| 2021-03-03 00:00:00 | 224.2000000 | 226.7900000 | 221.7000000 | 222.1500000 | 33225100 | |
| 2021-03-04 00:00:00 | 221.8800000 | 226.6900000 | 219.5000000 | 221.1400000 | 46417010 | |
| 2021-03-05 00:00:00 | 222.0500000 | 228.4200000 | 220.0200000 | 227.0000000 | 55786000 | |
| 2021-03-09 00:00:00 | 227.5100000 | 233.0700000 | 226.0500000 | 232.1000000 | 73759850 | |
| 2021-03-10 00:00:00 | 231.8300000 | 235.5000000 | 230.6600000 | 231.6900000 | 55372950 | |
| 2021-03-11 00:00:00 | 232.8300000 | 233.5300000 | 230.0700000 | 232.4700000 | 32131810 | |
| 2021-03-12 00:00:00 | 232.0100000 | 234.3900000 | 230.6000000 | 233.8000000 | 28819550 | |
| 2021-03-15 00:00:00 | 234.9800000 | 238.0900000 | 234.4600000 | 237.7900000 | 46121290 | |
| 2021-03-16 00:00:00 | 237.3000000 | 238.2300000 | 233.8000000 | 234.0200000 | 38029020 | |
| 2021-03-17 00:00:00 | 234.0000000 | 234.5600000 | 227.2100000 | 229.9000000 | 62072590 | |
| 2021-03-18 00:00:00 | 230.0500000 | 231.7900000 | 223.7000000 | 224.3500000 | 67581990 | |
| 2021-03-19 00:00:00 | 223.0500000 | 226.6400000 | 222.3700000 | 225.4000000 | 58484100 | |
| 2021-03-22 00:00:00 | 225.1400000 | 225.3400000 | 220.7900000 | 221.8800000 | 58491290 | |
| 2021-03-23 00:00:00 | 221.3500000 | 224.4400000 | 219.8100000 | 221.6200000 | 43094210 | |
| 2021-03-24 00:00:00 | 222.3900000 | 225.4500000 | 220.5300000 | 223.6500000 | 36700010 | |
| 2021-03-25 00:00:00 | 224.2000000 | 225.3800000 | 222.7000000 | 224.8400000 | 29735720 | |
| 2021-03-26 00:00:00 | 225.7400000 | 227.6000000 | 225.1300000 | 227.3000000 | 26672930 | |
| 2021-03-29 00:00:00 | 226.7900000 | 229.1500000 | 226.3100000 | 228.7400000 | 23752090 | |
| 2021-03-30 00:00:00 | 228.9500000 | 230.1000000 | 225.0400000 | 225.9300000 | 26818410 | |
| 2021-03-31 00:00:00 | 226.4000000 | 228.4000000 | 223.3200000 | 227.2400000 | 38847380 | |
| 2021-04-01 00:00:00 | 228.4300000 | 231.6700000 | 225.7500000 | 226.9400000 | 43823600 | |
| 2021-04-02 00:00:00 | 227.0000000 | 229.2000000 | 226.5400000 | 228.4000000 | 12621010 | |
| 2021-04-05 00:00:00 | 227.9000000 | 227.9200000 | 224.1300000 | 225.0600000 | 23919530 | |
| 2021-04-06 00:00:00 | 226.0100000 | 226.5500000 | 221.9100000 | 222.9500000 | 36223380 | |
| 2021-04-07 00:00:00 | 222.3100000 | 226.0100000 | 220.6800000 | 224.5100000 | 29483660 | |
| 2021-04-08 00:00:00 | 224.8400000 | 226.3000000 | 222.8800000 | 224.3000000 | 19420190 | |
| 2021-04-09 00:00:00 | 224.1700000 | 224.3000000 | 221.4800000 | 222.1500000 | 20902100 | |
| 2021-04-12 00:00:00 | 220.9500000 | 224.2500000 | 219.6000000 | 222.8700000 | 29206290 | |
| 2021-04-13 00:00:00 | 223.0200000 | 228.3300000 | 221.1000000 | 227.9900000 | 39063400 | |
| 2021-04-14 00:00:00 | 230.5800000 | 236.5800000 | 229.3100000 | 235.3200000 | 91895500 | |
| 2021-04-15 00:00:00 | 230.1000000 | 236.3900000 | 228.2300000 | 234.6300000 | 62531120 | |
| 2021-04-16 00:00:00 | 235.4900000 | 237.4500000 | 232.7000000 | 235.1000000 | 46181390 | |
| 2021-04-19 00:00:00 | 234.7400000 | 234.9000000 | 230.2800000 | 231.1700000 | 39712830 | |
| 2021-04-20 00:00:00 | 231.5800000 | 233.1700000 | 229.0000000 | 230.0000000 | 43916060 | |
| 2021-04-21 00:00:00 | 229.9300000 | 231.8000000 | 228.3700000 | 230.8400000 | 35493950 | |
| 2021-04-22 00:00:00 | 230.6800000 | 232.1500000 | 227.1400000 | 230.9300000 | 60338620 | |
| 2021-04-23 00:00:00 | 231.3000000 | 233.3000000 | 230.0000000 | 232.6200000 | 35447230 | |
| 2021-04-26 00:00:00 | 233.0200000 | 234.9100000 | 232.1600000 | 233.2300000 | 28695180 | |
| 2021-04-27 00:00:00 | 233.5000000 | 235.1400000 | 231.2100000 | 232.0000000 | 29275690 | |
| 2021-04-28 00:00:00 | 232.5500000 | 233.2400000 | 230.2000000 | 232.9600000 | 37443310 | |
| 2021-04-29 00:00:00 | 234.0800000 | 236.1800000 | 229.0000000 | 230.5100000 | 55599370 | |
| 2021-04-30 00:00:00 | 230.1100000 | 231.6000000 | 228.8600000 | 231.3800000 | 32069550 | |
| 2021-05-04 00:00:00 | 232.2000000 | 234.3000000 | 230.9600000 | 233.8000000 | 37916850 | |
| 2021-05-05 00:00:00 | 234.2100000 | 237.7700000 | 233.6900000 | 237.5000000 | 38141220 | |
| 2021-05-06 00:00:00 | 237.9000000 | 243.3200000 | 237.7500000 | 243.0000000 | 50375470 | |
| 2021-05-07 00:00:00 | 243.4900000 | 243.9900000 | 240.7800000 | 241.7000000 | 37128000 | |
| 2021-05-10 00:00:00 | 242.3500000 | 244.3000000 | 240.5200000 | 241.4100000 | 32389560 | |
| 2021-05-11 00:00:00 | 240.2000000 | 243.1700000 | 239.0500000 | 242.5000000 | 35809800 | |
| 2021-05-12 00:00:00 | 242.1100000 | 244.4200000 | 241.5600000 | 241.7900000 | 33270270 | |
| 2021-05-13 00:00:00 | 242.2500000 | 247.2900000 | 242.0500000 | 247.1600000 | 64157170 | |
| 2021-05-14 00:00:00 | 248.0000000 | 250.4000000 | 247.5300000 | 249.5500000 | 50267520 | |
| 2021-05-17 00:00:00 | 250.0000000 | 255.2500000 | 249.4500000 | 255.1500000 | 41074310 | |
| 2021-05-18 00:00:00 | 256.1100000 | 268.3800000 | 254.5400000 | 266.2200000 | 86151870 | |
| 2021-05-19 00:00:00 | 263.9000000 | 264.5000000 | 256.0000000 | 260.9000000 | 93197170 | |
| 2021-05-20 00:00:00 | 260.8000000 | 262.7800000 | 256.9000000 | 259.1600000 | 46502970 | |
| 2021-05-21 00:00:00 | 260.0400000 | 260.7000000 | 257.1200000 | 258.0000000 | 29037660 | |
| 2021-05-24 00:00:00 | 258.6900000 | 261.4700000 | 257.1200000 | 261.2400000 | 24616020 | |
| 2021-05-25 00:00:00 | 262.3300000 | 262.7200000 | 258.3100000 | 259.7900000 | 30568090 | |
| 2021-05-26 00:00:00 | 260.5200000 | 263.3300000 | 260.0100000 | 263.0900000 | 34571110 | |
| 2021-05-27 00:00:00 | 261.9800000 | 263.7500000 | 261.2200000 | 262.9600000 | 57534350 | |
| 2021-05-28 00:00:00 | 263.7900000 | 265.9300000 | 261.3500000 | 262.0000000 | 35266300 | |
| 2021-05-31 00:00:00 | 261.0000000 | 261.6000000 | 259.3000000 | 261.0300000 | 21367010 | |
| 2021-06-01 00:00:00 | 261.9700000 | 264.7600000 | 261.5800000 | 263.8600000 | 32746740 | |
| 2021-06-02 00:00:00 | 264.0500000 | 271.3600000 | 263.5500000 | 271.1500000 | 53327960 | |
| 2021-06-03 00:00:00 | 272.3300000 | 274.3000000 | 268.2000000 | 272.1000000 | 52795050 | |
| 2021-06-04 00:00:00 | 271.9200000 | 276.2200000 | 269.5800000 | 274.3000000 | 54381240 | |
| 2021-06-07 00:00:00 | 274.0500000 | 276.7000000 | 273.8500000 | 275.6700000 | 34226150 | |
| 2021-06-08 00:00:00 | 275.5000000 | 277.5800000 | 272.9100000 | 275.3600000 | 53072570 | |
| 2021-06-09 00:00:00 | 275.9300000 | 276.3900000 | 273.7600000 | 275.6500000 | 28255880 | |
| 2021-06-10 00:00:00 | 275.4000000 | 277.7700000 | 274.3200000 | 276.1000000 | 37243570 | |
| 2021-06-11 00:00:00 | 276.5800000 | 278.0000000 | 274.8500000 | 277.0500000 | 26611040 | |
| 2021-06-14 00:00:00 | 277.6200000 | 280.4500000 | 277.2200000 | 279.5000000 | 28175830 | |
| 2021-06-15 00:00:00 | 279.9200000 | 280.1400000 | 272.6300000 | 272.7200000 | 52220420 | |
| 2021-06-16 00:00:00 | 272.9900000 | 275.2300000 | 270.1200000 | 271.8000000 | 67245290 | |
| 2021-06-17 00:00:00 | 270.9000000 | 273.8900000 | 269.1000000 | 272.5000000 | 43611060 | |
| 2021-06-18 00:00:00 | 271.6100000 | 273.1800000 | 268.6500000 | 270.0600000 | 52681210 | |
| 2021-06-21 00:00:00 | 269.7700000 | 272.8600000 | 268.0900000 | 272.6200000 | 27431480 | |
| 2021-06-22 00:00:00 | 273.5200000 | 277.0000000 | 272.8900000 | 277.0000000 | 36914430 | |
| 2021-06-23 00:00:00 | 277.8900000 | 279.5600000 | 276.6700000 | 277.3500000 | 33546790 | |
| 2021-06-24 00:00:00 | 278.2000000 | 279.4700000 | 275.5000000 | 277.4700000 | 42556030 | |
| 2021-06-25 00:00:00 | 277.8000000 | 277.9200000 | 276.1200000 | 277.1900000 | 29702030 | |
| 2021-06-28 00:00:00 | 277.2300000 | 279.6100000 | 276.4300000 | 276.9900000 | 28083560 | |
| 2021-06-29 00:00:00 | 276.1200000 | 277.5000000 | 273.1700000 | 276.8000000 | 37588780 | |
| 2021-06-30 00:00:00 | 277.2800000 | 281.8200000 | 276.5000000 | 281.8000000 | 60312970 | |
| 2021-07-01 00:00:00 | 281.8800000 | 286.2500000 | 281.8800000 | 285.7400000 | 50045350 | |
| 2021-07-02 00:00:00 | 285.7000000 | 286.1900000 | 282.8000000 | 285.6500000 | 29285170 | |
| 2021-07-05 00:00:00 | 286.0000000 | 291.4900000 | 285.7800000 | 291.1000000 | 34201020 | |
| 2021-07-06 00:00:00 | 292.0000000 | 295.9700000 | 291.3400000 | 293.4500000 | 80345400 | |
| 2021-07-07 00:00:00 | 293.8500000 | 297.4800000 | 293.4700000 | 297.3900000 | 67043710 | |
| 2021-07-08 00:00:00 | 296.4500000 | 297.0000000 | 290.3300000 | 292.8600000 | 52704630 | |
| 2021-07-09 00:00:00 | 293.5100000 | 295.5800000 | 292.0000000 | 295.2200000 | 40962550 | |
| 2021-07-12 00:00:00 | 295.5300000 | 298.4800000 | 294.9000000 | 297.3900000 | 43336120 | |
| 2021-07-13 00:00:00 | 297.7700000 | 297.7700000 | 293.0000000 | 293.8300000 | 49180620 | |
| 2021-07-14 00:00:00 | 282.8800000 | 286.9300000 | 282.8800000 | 284.6000000 | 52516030 | |
| 2021-07-15 00:00:00 | 284.5800000 | 285.1100000 | 278.9600000 | 280.0100000 | 41716630 | |
| 2021-07-16 00:00:00 | 279.3800000 | 282.0000000 | 278.0000000 | 279.6500000 | 27958640 | |
| 2021-07-19 00:00:00 | 277.2600000 | 279.5100000 | 273.1500000 | 275.5100000 | 42536580 | |
| 2021-07-20 00:00:00 | 276.7900000 | 278.6800000 | 273.1000000 | 277.3000000 | 31024530 | |
| 2021-07-21 00:00:00 | 277.5400000 | 285.0100000 | 276.0000000 | 282.9000000 | 41055170 | |
| 2021-07-22 00:00:00 | 283.5000000 | 285.0900000 | 281.2100000 | 283.2800000 | 40212130 | |
| 2021-07-23 00:00:00 | 283.0800000 | 285.0000000 | 279.0500000 | 279.5100000 | 38260370 | |
| 2021-07-26 00:00:00 | 277.3700000 | 281.3700000 | 276.7000000 | 281.0500000 | 27353690 | |
| 2021-07-27 00:00:00 | 280.1900000 | 280.8300000 | 276.8400000 | 278.0800000 | 28452110 | |
| 2021-07-28 00:00:00 | 278.0500000 | 282.9800000 | 277.7000000 | 282.2000000 | 32789740 | |
| 2021-07-29 00:00:00 | 283.9700000 | 287.7500000 | 283.5800000 | 287.0000000 | 41127080 | |
| 2021-07-30 00:00:00 | 285.3700000 | 287.5800000 | 283.2800000 | 287.3500000 | 46696620 | |
| 2021-08-02 00:00:00 | 287.8800000 | 289.4800000 | 285.2100000 | 286.7500000 | 38297270 | |
| 2021-08-03 00:00:00 | 286.7700000 | 288.0500000 | 284.3400000 | 287.0900000 | 27065240 | |
| 2021-08-04 00:00:00 | 287.8900000 | 288.8000000 | 286.0000000 | 287.9400000 | 23599750 | |
| 2021-08-05 00:00:00 | 287.3100000 | 288.2800000 | 285.1600000 | 285.9500000 | 47254880 | |
| 2021-08-06 00:00:00 | 285.2600000 | 285.7200000 | 277.8700000 | 282.2700000 | 90600850 | |
| 2021-08-09 00:00:00 | 282.2300000 | 287.9000000 | 280.8000000 | 286.6800000 | 68779100 | |
| 2021-08-10 00:00:00 | 288.0000000 | 288.8000000 | 285.7000000 | 288.6100000 | 28839550 | |
| 2021-08-11 00:00:00 | 288.9200000 | 291.4900000 | 287.1200000 | 290.3500000 | 37928360 | |
| 2021-08-12 00:00:00 | 290.2500000 | 293.8100000 | 290.2500000 | 293.2300000 | 37564370 | |
| 2021-08-13 00:00:00 | 292.6500000 | 293.9000000 | 291.7500000 | 292.7000000 | 21802270 | |
| 2021-08-16 00:00:00 | 291.4700000 | 295.4800000 | 290.9500000 | 295.1000000 | 32273890 | |
| 2021-08-17 00:00:00 | 295.1300000 | 299.5000000 | 290.3200000 | 298.3200000 | 50482060 | |
| 2021-08-18 00:00:00 | 299.0000000 | 299.9500000 | 295.0000000 | 295.0500000 | 35531240 | |
| 2021-08-19 00:00:00 | 293.4900000 | 294.7200000 | 289.6800000 | 293.6800000 | 55911470 | |
| 2021-08-20 00:00:00 | 293.7900000 | 294.9000000 | 289.5000000 | 292.5700000 | 38594640 | |
| 2021-08-23 00:00:00 | 294.7000000 | 297.9400000 | 294.1000000 | 297.6900000 | 38038340 | |
| 2021-08-24 00:00:00 | 299.0000000 | 301.0000000 | 295.9500000 | 298.7000000 | 48940480 | |
| 2021-08-25 00:00:00 | 298.7100000 | 299.2000000 | 294.3700000 | 296.7000000 | 30906470 | |
| 2021-08-26 00:00:00 | 295.9200000 | 295.9700000 | 293.8200000 | 294.9800000 | 6814440 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment