Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/ALRS_010101_210826.csv

Last active August 29, 2021 14:35
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save vladignatyev/77879ee126f9a5594c87b730123dc64b to your computer and use it in GitHub Desktop.
Save vladignatyev/77879ee126f9a5594c87b730123dc64b to your computer and use it in GitHub Desktop.
Download ZIP
ALRS: Alrosa OHLC data
Raw
ALRS_010101_210826.csv
Date Open High Low Close Volume
2011-11-29 00:00:00 35.0000000 40.6090000 35.0000000 40.6090000 19100
2011-11-30 00:00:00 48.3200000 54.6000000 42.0000000 54.6000000 76800
2011-12-01 00:00:00 67.0000000 76.4400000 65.5500000 76.4400000 11800
2011-12-02 00:00:00 100.1000000 107.0160000 45.8640000 45.8640000 1898500
2011-12-05 00:00:00 37.5500000 41.9850000 36.7000000 37.1000000 1547100
2011-12-06 00:00:00 37.0000000 37.1000000 34.7500000 34.8000000 831100
2011-12-07 00:00:00 34.7010000 36.0000000 34.5010000 35.3000000 467700
2011-12-08 00:00:00 35.3000000 35.3000000 34.7500000 34.8210000 181100
2011-12-09 00:00:00 34.9990000 35.2400000 34.2000000 34.3900000 631700
2011-12-12 00:00:00 34.3040000 34.7970000 33.3000000 33.4900000 225800
2011-12-13 00:00:00 33.0030000 34.0000000 30.5010000 33.9000000 665500
2011-12-14 00:00:00 33.0330000 33.8000000 32.6200000 33.3870000 103800
2011-12-15 00:00:00 33.3000000 33.5000000 32.0300000 32.9010000 357600
2011-12-16 00:00:00 32.9500000 32.9500000 31.7570000 32.1980000 134300
2011-12-19 00:00:00 31.6660000 31.7980000 30.7100000 31.3040000 133300
2011-12-20 00:00:00 31.0200000 31.4990000 30.3510000 31.3470000 150500
2011-12-21 00:00:00 31.2870000 31.9980000 30.5500000 31.0490000 236800
2011-12-22 00:00:00 31.0000000 31.0000000 30.3530000 30.6570000 107700
2011-12-23 00:00:00 30.6000000 30.9000000 30.3000000 30.3010000 149300
2011-12-26 00:00:00 30.0130000 30.4950000 30.0120000 30.3470000 181900
2011-12-27 00:00:00 30.0510000 30.3000000 30.0000000 30.0000000 18300
2011-12-28 00:00:00 30.3790000 30.4000000 30.0000000 30.1110000 595400
2011-12-29 00:00:00 30.0210000 30.3500000 29.4000000 30.2000000 404800
2011-12-30 00:00:00 30.4800000 31.0000000 30.4800000 31.0000000 572000
2012-01-03 00:00:00 31.0000000 31.0000000 30.3540000 30.9900000 143900
2012-01-04 00:00:00 30.7110000 31.3840000 30.6000000 31.0000000 41600
2012-01-05 00:00:00 30.9980000 31.0000000 29.4000000 29.9950000 313400
2012-01-06 00:00:00 29.9200000 30.1700000 29.7000000 30.0930000 44600
2012-01-09 00:00:00 30.0480000 30.0830000 29.8000000 30.0700000 20200
2012-01-10 00:00:00 30.6000000 30.6000000 30.1000000 30.4400000 180300
2012-01-11 00:00:00 30.4000000 30.5980000 30.1040000 30.1120000 81700
2012-01-12 00:00:00 30.1060000 30.7500000 29.7020000 30.6990000 264700
2012-01-13 00:00:00 30.5010000 30.7500000 30.1350000 30.4000000 25100
2012-01-16 00:00:00 30.4790000 30.4790000 29.5610000 30.1500000 106400
2012-01-17 00:00:00 30.1500000 30.4700000 29.7990000 29.9000000 408100
2012-01-18 00:00:00 29.8510000 29.9500000 29.7000000 29.8000000 201700
2012-01-19 00:00:00 29.8000000 29.9000000 29.7400000 29.8500000 440700
2012-01-20 00:00:00 30.0000000 30.5000000 29.7010000 30.2000000 1640200
2012-01-23 00:00:00 30.2500000 30.3750000 30.0000000 30.1200000 472300
2012-01-24 00:00:00 30.0200000 30.1430000 29.8500000 30.0500000 304000
2012-01-25 00:00:00 29.9010000 30.0000000 29.8110000 29.9400000 100500
2012-01-26 00:00:00 29.9990000 30.1790000 29.9210000 29.9960000 250900
2012-01-27 00:00:00 29.9960000 30.1000000 29.8110000 29.9200000 162800
2012-01-30 00:00:00 29.8300000 29.9900000 29.3300000 29.6790000 296000
2012-01-31 00:00:00 29.7980000 29.8500000 29.5500000 29.8000000 737700
2012-02-01 00:00:00 29.8000000 30.0990000 29.8000000 30.0500000 649600
2012-02-02 00:00:00 30.0600000 32.7900000 29.9500000 32.4250000 3367100
2012-02-03 00:00:00 32.4500000 32.5000000 31.6000000 31.8500000 408900
2012-02-06 00:00:00 31.6090000 31.8200000 31.3500000 31.6000000 424100
2012-02-07 00:00:00 31.6500000 33.2000000 31.5610000 33.1700000 4942400
2012-02-08 00:00:00 33.0000000 33.8790000 32.8200000 33.8000000 4706800
2012-02-09 00:00:00 33.8000000 33.8200000 32.2010000 32.8490000 538700
2012-02-10 00:00:00 32.7990000 32.7990000 32.0250000 32.2000000 491700
2012-02-13 00:00:00 32.3200000 33.4500000 32.3000000 33.3000000 1583800
2012-02-14 00:00:00 33.4000000 33.9400000 33.3500000 33.4750000 955200
2012-02-15 00:00:00 33.8500000 33.9500000 33.5000000 33.5700000 475200
2012-02-16 00:00:00 33.4750000 33.5700000 33.0080000 33.2000000 219200
2012-02-17 00:00:00 33.3090000 33.5500000 33.2500000 33.2510000 265800
2012-02-20 00:00:00 33.3050000 33.5000000 33.2200000 33.4500000 156100
2012-02-21 00:00:00 33.4000000 33.5000000 33.1560000 33.3120000 193200
2012-02-22 00:00:00 33.3990000 33.6000000 32.3010000 32.8020000 273200
2012-02-24 00:00:00 32.6670000 33.3300000 32.5200000 32.9000000 625700
2012-02-27 00:00:00 32.6240000 32.9000000 32.3620000 32.4180000 1200000
2012-02-28 00:00:00 32.4000000 32.4000000 31.1100000 31.6850000 330600
2012-02-29 00:00:00 31.5510000 32.2800000 31.5500000 32.1090000 463500
2012-03-01 00:00:00 31.9510000 32.9290000 31.7120000 32.8600000 1779500
2012-03-02 00:00:00 33.1000000 33.3330000 32.4300000 32.5000000 590800
2012-03-05 00:00:00 32.3500000 32.5500000 31.8000000 32.4000000 695400
2012-03-06 00:00:00 32.1060000 32.5000000 31.2000000 31.2000000 355500
2012-03-07 00:00:00 31.5790000 31.7880000 31.2230000 31.5260000 231500
2012-03-11 00:00:00 31.8000000 31.8500000 31.5200000 31.7150000 72700
2012-03-12 00:00:00 31.6300000 31.7490000 31.3970000 31.5310000 597800
2012-03-13 00:00:00 31.5510000 32.5550000 31.4000000 31.8150000 938600
2012-03-14 00:00:00 31.9940000 32.0900000 31.7620000 32.0000000 625500
2012-03-15 00:00:00 32.0400000 32.3200000 31.9980000 32.0500000 1939900
2012-03-16 00:00:00 32.0110000 32.1900000 31.9510000 32.0000000 744200
2012-03-19 00:00:00 32.0970000 32.3000000 31.9920000 32.0500000 1898200
2012-03-20 00:00:00 32.0010000 32.0100000 31.7110000 31.9300000 550900
2012-03-21 00:00:00 31.9300000 32.0000000 31.5020000 31.6000000 248300
2012-03-22 00:00:00 31.8990000 31.9450000 31.7490000 31.9350000 747800
2012-03-23 00:00:00 31.9990000 32.0000000 31.8000000 31.8500000 265400
2012-03-26 00:00:00 32.0990000 32.0990000 31.7900000 31.7900000 170900
2012-03-27 00:00:00 31.8010000 32.0000000 31.4990000 31.5790000 312200
2012-03-28 00:00:00 31.5010000 31.6000000 31.3600000 31.4390000 100500
2012-03-29 00:00:00 31.2470000 31.4740000 30.8990000 31.0700000 155500
2012-03-30 00:00:00 31.1400000 31.2400000 30.5100000 31.0950000 460500
2012-04-02 00:00:00 31.2480000 31.2480000 30.8000000 30.8760000 407000
2012-04-03 00:00:00 30.8990000 30.9990000 30.8000000 30.8210000 368800
2012-04-04 00:00:00 30.6990000 30.8330000 30.1970000 30.2990000 252000
2012-04-05 00:00:00 30.2510000 30.3100000 29.4000000 29.8000000 432300
2012-04-06 00:00:00 29.7220000 29.9990000 29.7040000 29.9000000 388400
2012-04-09 00:00:00 29.9000000 29.9470000 29.5010000 29.8890000 312300
2012-04-10 00:00:00 29.9000000 30.0000000 29.7000000 29.8400000 431200
2012-04-11 00:00:00 29.7520000 30.0010000 29.7520000 29.9500000 979900
2012-04-12 00:00:00 29.9980000 30.0500000 29.7200000 29.8510000 355600
2012-04-13 00:00:00 29.9900000 30.1000000 29.8510000 30.0390000 260900
2012-04-16 00:00:00 30.0390000 30.0390000 29.8500000 29.9280000 178500
2012-04-17 00:00:00 29.8530000 29.9390000 29.5820000 29.6790000 284600
2012-04-18 00:00:00 29.8480000 29.8480000 29.7000000 29.7900000 613900
2012-04-19 00:00:00 29.7990000 29.8500000 29.7000000 29.7980000 377700
2012-04-20 00:00:00 29.8000000 30.0000000 29.8000000 29.9000000 1061700
2012-04-23 00:00:00 29.9000000 29.9000000 29.7000000 29.8100000 242500
2012-04-24 00:00:00 29.7030000 29.8480000 29.6600000 29.7600000 348800
2012-04-25 00:00:00 29.8000000 29.9890000 29.8000000 29.8980000 626600
2012-04-26 00:00:00 29.8980000 29.9440000 29.8000000 29.8020000 701600
2012-04-27 00:00:00 29.7560000 30.0000000 29.7550000 29.9500000 216600
2012-04-28 00:00:00 29.9000000 29.9990000 29.8810000 29.9980000 217900
2012-05-02 00:00:00 29.9030000 30.0000000 29.7070000 29.8700000 71600
2012-05-03 00:00:00 29.7020000 29.8990000 29.5500000 29.6460000 688800
2012-05-04 00:00:00 29.5020000 29.7500000 27.0000000 27.6000000 619900
2012-05-05 00:00:00 27.6020000 27.9970000 27.1300000 27.6970000 54200
2012-05-07 00:00:00 27.8980000 28.0000000 27.2000000 27.9500000 4400
2012-05-08 00:00:00 28.1480000 28.2500000 27.5500000 28.2250000 6100
2012-05-10 00:00:00 28.0790000 28.1500000 27.3170000 27.4500000 104100
2012-05-11 00:00:00 27.4490000 27.4490000 27.0530000 27.3000000 199600
2012-05-12 00:00:00 27.0000000 27.1500000 26.0100000 26.7000000 217800
2012-05-14 00:00:00 26.4990000 26.4990000 24.9550000 25.0940000 335100
2012-05-15 00:00:00 25.0010000 25.2270000 24.0220000 24.8880000 178100
2012-05-16 00:00:00 24.2010000 24.4950000 23.9990000 24.3870000 328800
2012-05-17 00:00:00 24.5000000 24.8950000 23.4440000 23.6000000 162500
2012-05-18 00:00:00 22.2030000 23.7800000 21.9990000 22.9900000 760100
2012-05-21 00:00:00 23.0000000 23.6850000 22.6550000 22.8550000 187500
2012-05-22 00:00:00 23.1490000 23.5500000 23.1490000 23.3570000 65700
2012-05-23 00:00:00 23.2990000 23.2990000 22.5000000 22.6420000 313400
2012-05-24 00:00:00 22.7500000 22.9500000 22.0380000 22.5000000 452000
2012-05-25 00:00:00 22.4000000 22.7980000 22.3500000 22.4000000 148800
2012-05-28 00:00:00 22.4550000 22.7470000 22.4000000 22.4000000 296900
2012-05-29 00:00:00 22.6890000 23.2250000 22.4990000 23.1000000 517200
2012-05-30 00:00:00 22.9490000 23.4490000 22.7000000 22.9900000 427900
2012-05-31 00:00:00 22.9000000 23.1500000 22.6150000 22.7870000 417500
2012-06-01 00:00:00 22.7750000 22.9950000 22.5500000 22.9950000 459300
2012-06-04 00:00:00 22.9300000 24.4000000 22.8280000 23.4700000 1099700
2012-06-05 00:00:00 23.9900000 24.2490000 23.8000000 23.9830000 338900
2012-06-06 00:00:00 24.1390000 24.2500000 23.5000000 23.9510000 343000
2012-06-07 00:00:00 24.0490000 25.7470000 24.0490000 24.9890000 1167400
2012-06-08 00:00:00 24.9900000 24.9990000 24.5000000 24.9500000 75600
2012-06-09 00:00:00 25.1500000 25.1700000 24.8010000 25.0990000 23800
2012-06-13 00:00:00 25.0000000 25.2010000 23.5000000 25.1800000 995800
2012-06-14 00:00:00 25.0000000 25.4500000 24.9500000 25.3520000 83200
2012-06-15 00:00:00 25.2710000 26.1480000 25.2700000 25.9730000 2247100
2012-06-18 00:00:00 25.5000000 26.5000000 25.0000000 25.9000000 2075500
2012-06-19 00:00:00 25.9900000 26.9000000 25.5050000 26.0000000 2442500
2012-06-20 00:00:00 26.1380000 26.2000000 25.8000000 25.9000000 512400
2012-06-21 00:00:00 25.8100000 25.9000000 25.1010000 25.4500000 249100
2012-06-22 00:00:00 25.0110000 25.0900000 24.5500000 24.7000000 363400
2012-06-25 00:00:00 24.8940000 24.8950000 24.4840000 24.4860000 38700
2012-06-26 00:00:00 24.3000000 24.8000000 24.2500000 24.6000000 170700
2012-06-27 00:00:00 24.5010000 26.0000000 24.4980000 24.9000000 322100
2012-06-28 00:00:00 24.8980000 24.8980000 24.2010000 24.4950000 226000
2012-06-29 00:00:00 24.6000000 24.8000000 24.0110000 24.3000000 2317700
2012-07-02 00:00:00 24.3990000 24.8000000 24.0000000 24.6000000 713200
2012-07-03 00:00:00 24.5510000 25.1990000 24.5510000 25.1740000 1422900
2012-07-04 00:00:00 25.1400000 25.8870000 24.9050000 25.0480000 1237200
2012-07-05 00:00:00 24.9990000 25.0500000 24.4000000 24.7510000 1088400
2012-07-06 00:00:00 24.6980000 24.7500000 24.5000000 24.7250000 176200
2012-07-09 00:00:00 24.7120000 24.9900000 24.7120000 24.9010000 343500
2012-07-10 00:00:00 24.8010000 24.9000000 24.7990000 24.8990000 82800
2012-07-11 00:00:00 24.7000000 24.7500000 24.3520000 24.5480000 318800
2012-07-12 00:00:00 24.4010000 24.5500000 24.4000000 24.5490000 140000
2012-07-13 00:00:00 24.7490000 24.8010000 24.5610000 24.8000000 98700
2012-07-16 00:00:00 24.8010000 24.9490000 24.8010000 24.9450000 33200
2012-07-17 00:00:00 25.0000000 25.2500000 24.9000000 25.0000000 772400
2012-07-18 00:00:00 24.9010000 25.0990000 24.6110000 24.8900000 670400
2012-07-19 00:00:00 24.9980000 25.2480000 24.7100000 24.8500000 142800
2012-07-20 00:00:00 24.9000000 24.9490000 24.5050000 24.6000000 67700
2012-07-23 00:00:00 24.8500000 25.0500000 24.4020000 24.6660000 1216300
2012-07-24 00:00:00 24.7010000 25.2010000 24.5010000 25.2000000 508200
2012-07-25 00:00:00 25.1000000 25.4500000 24.8000000 25.4500000 695600
2012-07-26 00:00:00 25.4500000 25.6000000 25.3390000 25.4010000 8200
2012-07-27 00:00:00 25.4020000 25.4020000 25.0000000 25.4000000 185900
2012-07-30 00:00:00 25.3010000 25.4000000 25.1110000 25.3490000 1143900
2012-07-31 00:00:00 25.3490000 25.7400000 25.0600000 25.5000000 454000
2012-08-01 00:00:00 25.5500000 26.1700000 25.4490000 25.5000000 1429300
2012-08-02 00:00:00 25.5990000 25.6000000 25.0990000 25.1000000 80000
2012-08-03 00:00:00 25.1500000 25.3500000 25.0000000 25.2500000 9800
2012-08-06 00:00:00 25.0090000 25.2000000 24.8060000 25.1000000 54100
2012-08-07 00:00:00 25.1000000 25.3000000 25.1000000 25.3000000 20000
2012-08-08 00:00:00 25.3000000 25.3000000 25.1490000 25.1500000 14200
2012-08-09 00:00:00 25.1510000 25.3980000 24.6990000 25.1490000 69300
2012-08-10 00:00:00 24.9010000 25.0000000 24.8000000 24.9000000 49300
2012-08-13 00:00:00 24.9000000 25.1000000 24.7500000 24.9500000 109600
2012-08-14 00:00:00 25.0940000 25.1050000 24.9110000 25.0890000 109500
2012-08-15 00:00:00 24.9900000 25.0000000 24.8070000 24.9490000 115900
2012-08-16 00:00:00 24.8150000 25.1800000 24.8150000 25.1000000 126600
2012-08-17 00:00:00 24.8500000 25.1960000 24.8500000 24.9390000 87300
2012-08-20 00:00:00 24.8150000 24.8800000 24.6050000 24.7480000 43800
2012-08-21 00:00:00 24.7110000 24.9000000 24.7110000 24.8000000 64100
2012-08-22 00:00:00 24.7010000 24.8000000 24.7010000 24.8000000 59200
2012-08-23 00:00:00 24.7080000 24.9000000 24.6900000 24.7500000 98500
2012-08-24 00:00:00 24.7950000 24.7970000 24.6070000 24.6070000 7000
2012-08-27 00:00:00 24.6500000 24.7500000 24.6400000 24.6490000 138500
2012-08-28 00:00:00 24.6480000 24.7000000 24.6000000 24.6790000 144200
2012-08-29 00:00:00 24.7460000 24.8250000 24.3010000 24.3520000 99500
2012-08-30 00:00:00 24.3520000 24.7500000 24.3520000 24.4000000 29800
2012-08-31 00:00:00 24.4990000 24.4990000 24.3500000 24.4700000 13400
2012-09-03 00:00:00 24.4010000 24.6880000 24.4010000 24.6300000 10600
2012-09-04 00:00:00 24.6490000 24.7000000 24.4050000 24.5610000 78000
2012-09-05 00:00:00 24.6950000 24.7000000 24.5000000 24.5990000 68900
2012-09-06 00:00:00 24.4990000 24.7600000 24.4990000 24.6000000 76000
2012-09-07 00:00:00 24.5490000 24.9890000 24.5490000 24.8530000 109300
2012-09-10 00:00:00 24.7980000 24.9490000 24.6200000 24.8980000 45700
2012-09-11 00:00:00 24.7500000 24.7900000 24.5000000 24.7500000 94200
2012-09-12 00:00:00 24.7200000 24.8000000 24.6010000 24.7500000 82800
2012-09-13 00:00:00 24.7110000 24.7110000 24.4520000 24.5470000 135700
2012-09-14 00:00:00 24.7990000 25.1010000 24.5120000 24.6750000 1097200
2012-09-17 00:00:00 24.7000000 24.8500000 24.5110000 24.6980000 1277500
2012-09-18 00:00:00 24.7490000 24.7870000 24.5500000 24.6090000 100300
2012-09-19 00:00:00 24.7330000 24.7980000 24.4000000 24.4000000 104500
2012-09-20 00:00:00 24.4790000 24.6000000 24.1200000 24.3490000 250300
2012-09-21 00:00:00 24.3970000 24.4980000 24.2000000 24.3630000 71700
2012-09-24 00:00:00 24.4390000 24.5000000 24.2000000 24.3100000 260700
2012-09-25 00:00:00 24.4000000 24.4000000 24.1500000 24.1500000 215100
2012-09-26 00:00:00 23.9970000 24.2000000 23.9500000 23.9500000 56700
2012-09-27 00:00:00 24.0490000 24.1490000 23.9510000 24.0730000 32100
2012-09-28 00:00:00 24.1500000 24.2000000 24.0300000 24.1460000 82100
2012-10-01 00:00:00 24.0060000 24.3500000 24.0060000 24.3500000 138500
2012-10-02 00:00:00 24.3490000 24.3500000 24.1000000 24.2000000 88100
2012-10-03 00:00:00 24.2000000 24.2250000 24.1500000 24.1500000 128200
2012-10-04 00:00:00 24.0770000 24.5000000 24.0750000 24.2500000 1215200
2012-10-05 00:00:00 24.3000000 24.4000000 24.2000000 24.3000000 310600
2012-10-08 00:00:00 24.2750000 24.4500000 24.2200000 24.4000000 225800
2012-10-09 00:00:00 24.3500000 25.0010000 24.3500000 24.9010000 1379100
2012-10-10 00:00:00 24.7980000 24.9870000 24.6050000 24.7050000 190600
2012-10-11 00:00:00 24.7490000 24.9990000 24.4520000 24.6510000 160100
2012-10-12 00:00:00 24.7990000 24.8000000 24.2060000 24.5490000 264200
2012-10-15 00:00:00 24.4000000 24.4000000 23.9300000 23.9750000 1611600
2012-10-16 00:00:00 24.2000000 24.4000000 23.8010000 23.8500000 179900
2012-10-17 00:00:00 23.8040000 23.9500000 21.9990000 22.5500000 3966100
2012-10-18 00:00:00 22.9000000 23.1480000 22.6670000 22.8560000 1918700
2012-10-19 00:00:00 22.9980000 22.9980000 22.7600000 22.7720000 26800
2012-10-22 00:00:00 22.5560000 22.9390000 22.5100000 22.8010000 186900
2012-10-23 00:00:00 22.7000000 22.8500000 22.0000000 22.0000000 604400
2012-10-24 00:00:00 22.1000000 22.2000000 21.8200000 21.9990000 360000
2012-10-25 00:00:00 21.8290000 23.0000000 21.8250000 22.9500000 1071000
2012-10-26 00:00:00 22.7200000 23.0000000 22.6010000 22.7710000 566700
2012-10-29 00:00:00 22.7510000 22.9500000 22.6500000 22.9500000 1901600
2012-10-30 00:00:00 22.9990000 23.0900000 22.8010000 22.9000000 406900
2012-10-31 00:00:00 22.8110000 22.9480000 22.7800000 22.7800000 1041000
2012-11-01 00:00:00 22.7990000 23.1500000 22.7200000 23.1500000 437800
2012-11-02 00:00:00 23.1990000 23.5000000 23.0020000 23.2990000 267000
2012-11-06 00:00:00 23.2980000 23.4500000 23.1000000 23.3950000 454500
2012-11-07 00:00:00 23.4480000 23.4980000 22.8300000 23.2500000 1743900
2012-11-08 00:00:00 23.0000000 23.1490000 22.8550000 22.9300000 830600
2012-11-09 00:00:00 23.0000000 23.1500000 22.9500000 23.0500000 985700
2012-11-12 00:00:00 23.1880000 23.1880000 22.9030000 23.0180000 366800
2012-11-13 00:00:00 23.0480000 23.0480000 22.7020000 22.9250000 1668200
2012-11-14 00:00:00 23.0250000 23.0250000 22.8180000 22.8180000 298900
2012-11-15 00:00:00 22.9900000 22.9900000 22.7500000 22.9250000 168700
2012-11-16 00:00:00 22.9900000 23.0950000 22.7160000 23.0950000 686900
2012-11-19 00:00:00 22.9050000 23.0490000 22.9050000 23.0470000 92300
2012-11-20 00:00:00 23.0000000 23.0000000 22.8000000 23.0000000 168400
2012-11-21 00:00:00 22.9400000 23.1000000 22.9010000 23.0220000 2395800
2012-11-22 00:00:00 23.0490000 23.1000000 22.9580000 23.1000000 165800
2012-11-23 00:00:00 23.0000000 23.1500000 22.9000000 23.1500000 401400
2012-11-26 00:00:00 23.1480000 23.2000000 22.9800000 23.1500000 131500
2012-11-27 00:00:00 23.0010000 23.2000000 22.6500000 23.0000000 682600
2012-11-28 00:00:00 23.0000000 23.0490000 22.9510000 23.0490000 1164600
2012-11-29 00:00:00 23.0000000 23.0990000 22.9610000 23.0510000 179300
2012-11-30 00:00:00 23.1400000 23.1400000 23.0500000 23.1000000 151000
2012-12-03 00:00:00 23.0900000 24.1480000 23.0550000 24.0450000 5247100
2012-12-04 00:00:00 23.5510000 24.3500000 23.5500000 24.2000000 2122300
2012-12-05 00:00:00 24.2000000 25.4600000 24.0000000 25.4600000 1301600
2012-12-06 00:00:00 25.5970000 26.1400000 25.1030000 25.3000000 15815900
2012-12-07 00:00:00 25.5970000 25.5970000 25.1010000 25.1660000 212000
2012-12-10 00:00:00 25.2490000 25.8800000 25.2140000 25.2500000 251600
2012-12-11 00:00:00 25.2000000 25.6730000 25.2000000 25.5000000 101800
2012-12-12 00:00:00 25.4000000 26.0000000 25.3040000 25.9020000 1233500
2012-12-13 00:00:00 26.0830000 26.2450000 25.6700000 25.9900000 1535600
2012-12-14 00:00:00 25.7820000 26.0500000 25.3010000 25.9670000 3307400
2012-12-17 00:00:00 26.2450000 27.7000000 25.6340000 26.6370000 992000
2012-12-18 00:00:00 27.0000000 28.2000000 26.7020000 27.5000000 970700
2012-12-19 00:00:00 27.8950000 28.4490000 27.1500000 27.1530000 429100
2012-12-20 00:00:00 27.3670000 27.5000000 26.8000000 27.2530000 2717200
2012-12-21 00:00:00 27.1970000 28.0000000 26.7510000 28.0000000 3749700
2012-12-24 00:00:00 27.5200000 28.2490000 27.5200000 28.1250000 1164800
2012-12-25 00:00:00 28.4330000 30.1000000 28.0020000 30.0000000 3394500
2012-12-26 00:00:00 30.4500000 30.4500000 29.5000000 29.9080000 769600
2012-12-27 00:00:00 29.7330000 30.1500000 29.7000000 30.0490000 922900
2012-12-28 00:00:00 29.7550000 30.1800000 29.7550000 30.0000000 1318100
2013-01-08 00:00:00 31.3000000 31.4000000 29.7700000 30.3510000 233500
2013-01-09 00:00:00 30.1920000 30.5000000 29.8010000 30.0500000 180900
2013-01-10 00:00:00 29.8510000 30.3290000 29.0300000 29.5560000 3890600
2013-01-11 00:00:00 29.5070000 29.6500000 29.3990000 29.5500000 1220700
2013-01-14 00:00:00 29.3560000 29.7000000 29.2990000 29.6880000 362500
2013-01-15 00:00:00 29.6000000 30.0000000 29.5000000 30.0000000 317600
2013-01-16 00:00:00 29.5940000 29.8970000 29.5190000 29.8000000 83600
2013-01-17 00:00:00 29.7010000 29.9960000 29.6010000 29.7950000 123100
2013-01-18 00:00:00 29.7980000 29.9100000 29.1020000 29.7000000 177200
2013-01-21 00:00:00 29.5990000 29.7480000 29.3110000 29.5500000 262900
2013-01-22 00:00:00 29.5030000 29.6980000 29.4900000 29.4900000 354900
2013-01-23 00:00:00 29.3540000 29.5950000 29.2000000 29.3500000 477500
2013-01-24 00:00:00 29.2620000 29.2620000 28.5010000 29.1000000 219800
2013-01-25 00:00:00 29.0510000 29.5370000 28.9980000 29.4790000 404300
2013-01-28 00:00:00 29.4000000 29.9680000 29.2500000 29.4800000 300800
2013-01-29 00:00:00 29.5400000 29.9970000 29.4670000 29.8000000 673200
2013-01-30 00:00:00 29.6630000 30.0100000 29.5820000 29.8500000 435000
2013-01-31 00:00:00 29.5420000 29.9390000 28.7990000 29.9290000 417000
2013-02-01 00:00:00 29.8970000 30.8900000 29.7000000 29.7700000 420800
2013-02-04 00:00:00 29.7620000 29.9000000 29.7230000 29.9000000 694100
2013-02-05 00:00:00 29.9000000 30.3000000 29.9000000 30.1720000 789000
2013-02-06 00:00:00 30.2290000 30.2290000 29.9030000 30.0500000 621400
2013-02-07 00:00:00 29.9500000 30.3000000 29.9000000 30.2500000 581800
2013-02-08 00:00:00 30.0010000 30.5500000 29.9310000 30.5000000 799000
2013-02-11 00:00:00 30.7000000 30.7000000 30.5000000 30.5100000 1084200
2013-02-12 00:00:00 30.4150000 30.6700000 30.1930000 30.5850000 743200
2013-02-13 00:00:00 30.6000000 31.9000000 30.6000000 31.8000000 1291100
2013-02-14 00:00:00 32.0880000 32.0880000 31.3000000 31.8000000 455600
2013-02-15 00:00:00 31.5060000 31.7500000 30.8120000 31.5200000 340500
2013-02-18 00:00:00 31.8870000 31.8870000 31.4320000 31.8800000 312100
2013-02-19 00:00:00 31.8890000 32.4800000 31.5310000 32.3200000 665900
2013-02-20 00:00:00 31.9520000 34.3980000 31.9470000 34.2000000 2072900
2013-02-21 00:00:00 34.1200000 34.9500000 33.2030000 34.7350000 1273900
2013-02-22 00:00:00 34.8800000 35.3500000 34.0180000 35.0000000 2315500
2013-02-25 00:00:00 35.1660000 35.1660000 33.8620000 34.0480000 1542800
2013-02-26 00:00:00 33.7500000 35.4450000 33.6000000 33.8500000 738500
2013-02-27 00:00:00 33.9990000 34.0300000 33.5000000 34.0000000 308300
2013-02-28 00:00:00 34.0290000 34.0300000 32.5000000 32.6000000 645700
2013-03-01 00:00:00 32.5030000 33.1000000 32.0000000 32.8500000 872900
2013-03-04 00:00:00 33.0000000 33.0000000 32.5000000 32.8000000 320700
2013-03-05 00:00:00 32.7000000 33.2000000 32.7000000 33.1250000 705700
2013-03-06 00:00:00 33.1990000 33.3000000 32.8990000 32.9500000 786400
2013-03-07 00:00:00 32.9020000 33.1560000 32.8890000 33.0000000 657800
2013-03-11 00:00:00 32.9980000 33.0000000 32.6500000 32.8990000 287500
2013-03-12 00:00:00 33.0490000 33.0750000 32.1030000 32.8470000 8029400
2013-03-13 00:00:00 32.9360000 33.6150000 32.8090000 33.0000000 943500
2013-03-14 00:00:00 33.0650000 33.1000000 30.8200000 32.8510000 328400
2013-03-15 00:00:00 32.9900000 33.1750000 32.2050000 32.8000000 389000
2013-03-18 00:00:00 32.8000000 32.8000000 31.3010000 32.2030000 382700
2013-03-19 00:00:00 32.0320000 32.0320000 31.6000000 31.6600000 365500
2013-03-20 00:00:00 31.5500000 32.3010000 31.0100000 32.1990000 355800
2013-03-21 00:00:00 31.9010000 32.2970000 31.4500000 31.9500000 223000
2013-03-22 00:00:00 31.9490000 32.0980000 31.4060000 31.8500000 388100
2013-03-25 00:00:00 32.1140000 32.4950000 31.5330000 31.9990000 415300
2013-03-26 00:00:00 31.9950000 32.0010000 30.1110000 30.9940000 464300
2013-03-27 00:00:00 30.5110000 31.3880000 30.5110000 31.0010000 576700
2013-03-28 00:00:00 30.6120000 31.0070000 30.5500000 31.0000000 245400
2013-03-29 00:00:00 30.8040000 32.9000000 30.8040000 31.6660000 858000
2013-04-01 00:00:00 31.4100000 31.8890000 31.0000000 31.0000000 127200
2013-04-02 00:00:00 30.8110000 31.0000000 30.7620000 30.9680000 242900
2013-04-03 00:00:00 30.8880000 31.8200000 30.8710000 31.5100000 486900
2013-04-04 00:00:00 31.2500000 31.7480000 30.8750000 31.3000000 312400
2013-04-05 00:00:00 31.4960000 32.9400000 31.0210000 32.9000000 2925900
2013-04-08 00:00:00 32.8880000 33.1710000 32.2000000 32.4500000 445500
2013-04-09 00:00:00 32.3510000 33.0850000 31.8010000 33.0000000 410400
2013-04-10 00:00:00 33.1290000 33.1300000 32.5080000 32.7510000 186100
2013-04-11 00:00:00 32.3110000 32.9390000 32.2000000 32.2000000 106600
2013-04-12 00:00:00 32.0200000 32.5400000 32.0200000 32.2100000 325100
2013-04-15 00:00:00 32.2000000 32.7900000 31.6110000 32.2000000 2082900
2013-04-16 00:00:00 32.7000000 32.7000000 31.7000000 31.7500000 1283400
2013-04-17 00:00:00 31.8000000 31.9500000 31.0000000 31.2100000 171600
2013-04-18 00:00:00 30.5100000 32.2950000 30.5100000 32.0000000 185800
2013-04-19 00:00:00 32.0000000 32.0000000 31.1500000 31.6000000 388500
2013-04-22 00:00:00 31.4120000 32.3000000 31.3500000 31.3500000 606900
2013-04-23 00:00:00 31.7890000 32.0000000 31.3500000 31.8200000 19400
2013-04-24 00:00:00 31.4660000 32.4010000 31.4000000 32.1000000 315800
2013-04-25 00:00:00 32.4630000 33.5000000 31.9890000 32.7500000 1036100
2013-04-26 00:00:00 32.9990000 33.5000000 32.4990000 32.9980000 275200
2013-04-29 00:00:00 32.5790000 33.1020000 31.7050000 31.7200000 206800
2013-04-30 00:00:00 31.8760000 32.6000000 31.2300000 31.2300000 532500
2013-05-02 00:00:00 30.5380000 31.9880000 30.5090000 30.9670000 106900
2013-05-03 00:00:00 31.9850000 31.9860000 31.0180000 31.4470000 20800
2013-05-06 00:00:00 31.6010000 31.9000000 31.3010000 31.3010000 69900
2013-05-07 00:00:00 31.7640000 31.9820000 31.4560000 31.9200000 364100
2013-05-08 00:00:00 31.6090000 32.0000000 31.6090000 31.8430000 116300
2013-05-10 00:00:00 31.9770000 32.3000000 31.5500000 31.5500000 69500
2013-05-13 00:00:00 31.1890000 31.8500000 31.0000000 31.4860000 125500
2013-05-14 00:00:00 31.5000000 31.7410000 31.1160000 31.1200000 22527900
2013-05-15 00:00:00 31.1000000 31.5510000 30.8110000 31.5510000 205000
2013-05-16 00:00:00 31.7000000 31.7400000 31.3900000 31.6700000 22366100
2013-05-17 00:00:00 31.3890000 31.9970000 31.1550000 31.9960000 61300
2013-05-20 00:00:00 31.6010000 31.8000000 31.5500000 31.6500000 124700
2013-05-21 00:00:00 31.6000000 31.9880000 31.5000000 31.6830000 26577200
2013-05-22 00:00:00 31.5690000 33.1110000 31.5690000 33.1110000 629600
2013-05-23 00:00:00 32.4650000 33.0000000 31.6040000 32.0000000 591900
2013-05-24 00:00:00 32.0000000 32.0000000 31.5500000 31.6000000 299400
2013-05-27 00:00:00 31.8960000 31.8960000 31.6210000 31.8870000 95100
2013-05-28 00:00:00 32.0900000 32.2490000 31.8200000 32.0000000 427900
2013-05-29 00:00:00 31.7100000 32.2500000 31.6210000 32.0890000 45400
2013-05-30 00:00:00 32.2000000 32.2000000 31.8300000 31.8300000 9631200
2013-05-31 00:00:00 32.1350000 32.6150000 31.8300000 32.1500000 605100
2013-06-03 00:00:00 32.4000000 32.4000000 31.8910000 32.0000000 869300
2013-06-04 00:00:00 32.0500000 33.5000000 31.8500000 33.3000000 3356700
2013-06-05 00:00:00 32.9670000 34.5500000 32.2660000 34.3750000 2092100
2013-06-06 00:00:00 34.4000000 34.9500000 33.7500000 33.7500000 227500
2013-06-07 00:00:00 33.9220000 34.5000000 33.5670000 33.8500000 156800
2013-06-10 00:00:00 33.9990000 34.4500000 33.7500000 33.8470000 298600
2013-06-11 00:00:00 34.1000000 34.2940000 33.0000000 33.0000000 8208700
2013-06-13 00:00:00 32.8900000 33.3310000 32.6900000 33.0000000 3078200
2013-06-14 00:00:00 33.2490000 33.8000000 33.0990000 33.3490000 150800
2013-06-17 00:00:00 33.3550000 34.4490000 33.0050000 33.7920000 941600
2013-06-18 00:00:00 33.5110000 34.1000000 33.1110000 33.2500000 233300
2013-06-19 00:00:00 33.4490000 33.4490000 32.7000000 33.3000000 1141000
2013-06-20 00:00:00 32.9010000 33.4000000 32.9010000 33.0510000 155200
2013-06-21 00:00:00 32.8250000 33.8120000 32.8250000 33.0550000 189000
2013-06-24 00:00:00 33.3540000 33.3550000 33.0000000 33.0970000 368700
2013-06-25 00:00:00 33.0970000 33.1970000 33.0000000 33.0470000 618700
2013-06-26 00:00:00 32.8250000 34.2100000 32.8250000 33.9990000 1977600
2013-06-27 00:00:00 33.9000000 34.6800000 33.5030000 34.0720000 1174100
2013-06-28 00:00:00 33.9000000 34.5000000 33.7510000 34.0000000 539400
2013-07-01 00:00:00 34.4950000 34.4950000 33.9000000 34.0010000 159100
2013-07-02 00:00:00 33.9000000 34.3980000 33.5000000 34.3650000 506400
2013-07-03 00:00:00 34.4970000 34.4970000 34.0900000 34.4200000 674300
2013-07-04 00:00:00 34.7650000 34.7650000 33.7210000 34.0200000 122200
2013-07-05 00:00:00 33.7050000 34.5000000 24.0000000 34.0090000 535600
2013-07-08 00:00:00 34.0000000 34.1000000 34.0000000 34.0800000 140300
2013-07-09 00:00:00 34.0990000 34.1000000 34.0000000 34.0980000 68900
2013-07-10 00:00:00 34.0000000 34.1470000 34.0000000 34.0000000 1232500
2013-07-11 00:00:00 34.0000000 34.2470000 34.0000000 34.0000000 768700
2013-07-12 00:00:00 34.2000000 34.2000000 33.5010000 33.7970000 464100
2013-07-15 00:00:00 33.8720000 33.9490000 33.5000000 33.8950000 133900
2013-07-16 00:00:00 33.9000000 33.9500000 33.5500000 33.6800000 122100
2013-07-17 00:00:00 33.7340000 33.7400000 33.5000000 33.5950000 152400
2013-07-18 00:00:00 33.5000000 33.5000000 33.0000000 33.1090000 163300
2013-07-19 00:00:00 33.1000000 33.4510000 33.0500000 33.2410000 60700
2013-07-22 00:00:00 33.0090000 33.3000000 33.0000000 33.1950000 321100
2013-07-23 00:00:00 33.2970000 33.2980000 33.0110000 33.0220000 63400
2013-07-24 00:00:00 33.0030000 33.0500000 32.8500000 33.0500000 1711100
2013-07-25 00:00:00 33.2440000 33.2440000 33.0000000 33.0340000 236300
2013-07-26 00:00:00 33.2920000 33.2920000 33.0000000 33.1670000 78800
2013-07-29 00:00:00 33.1990000 33.3000000 33.0090000 33.0930000 68500
2013-07-30 00:00:00 33.2990000 33.4990000 33.0000000 33.1990000 296100
2013-07-31 00:00:00 33.0210000 33.4900000 33.0210000 33.3990000 204600
2013-08-01 00:00:00 33.4650000 33.8400000 33.1490000 33.8400000 352500
2013-08-02 00:00:00 33.9000000 33.9400000 33.0430000 33.0450000 59800
2013-08-05 00:00:00 33.0340000 33.2490000 33.0330000 33.2490000 53000
2013-08-06 00:00:00 33.2400000 33.3290000 33.0000000 33.0000000 167700
2013-08-07 00:00:00 33.0010000 33.2180000 33.0000000 33.1900000 297100
2013-08-08 00:00:00 33.0110000 33.2270000 33.0000000 33.1250000 116900
2013-08-09 00:00:00 33.0000000 33.2100000 32.3000000 33.0990000 10334200
2013-08-12 00:00:00 33.1000000 33.1000000 32.8500000 33.0990000 248400
2013-08-13 00:00:00 33.1900000 33.4900000 33.0000000 33.2480000 180200
2013-08-14 00:00:00 33.2700000 33.2700000 33.0000000 33.2470000 216900
2013-08-15 00:00:00 33.2870000 33.2890000 33.0000000 33.0000000 271200
2013-08-16 00:00:00 33.0000000 33.2380000 33.0000000 33.0000000 10364700
2013-08-19 00:00:00 33.0020000 33.1720000 33.0000000 33.0090000 144500
2013-08-20 00:00:00 33.0200000 33.1480000 33.0000000 33.0500000 4984700
2013-08-21 00:00:00 33.0500000 33.4200000 33.0100000 33.1320000 144600
2013-08-22 00:00:00 33.0120000 33.3000000 33.0000000 33.2950000 197600
2013-08-23 00:00:00 33.0110000 34.4980000 33.0110000 33.6010000 669400
2013-08-26 00:00:00 33.8500000 34.0000000 33.3100000 33.3120000 213400
2013-08-27 00:00:00 33.3890000 33.9930000 33.2010000 33.3000000 192500
2013-08-28 00:00:00 33.1010000 33.5000000 33.0330000 33.2500000 169600
2013-08-29 00:00:00 33.1410000 33.4310000 33.0200000 33.4310000 130500
2013-08-30 00:00:00 33.0510000 33.3500000 33.0500000 33.0500000 291700
2013-09-02 00:00:00 33.0000000 33.1970000 32.6120000 33.0000000 696800
2013-09-03 00:00:00 33.1480000 33.1980000 32.9000000 33.1980000 1257300
2013-09-04 00:00:00 33.3290000 33.5000000 33.0180000 33.3270000 161100
2013-09-05 00:00:00 33.3430000 33.3490000 33.0000000 33.3400000 177200
2013-09-06 00:00:00 33.4000000 33.4490000 33.0600000 33.0610000 370500
2013-09-09 00:00:00 33.3690000 33.3720000 33.0340000 33.2990000 242400
2013-09-10 00:00:00 33.3650000 33.3650000 33.0100000 33.0100000 376400
2013-09-11 00:00:00 33.0070000 33.2390000 32.7000000 32.8960000 361100
2013-09-12 00:00:00 32.7110000 33.1000000 32.6000000 32.9990000 756300
2013-09-13 00:00:00 32.8590000 33.0950000 32.6020000 32.6780000 202200
2013-09-16 00:00:00 32.7240000 33.2700000 32.5950000 33.2500000 41495900
2013-09-17 00:00:00 33.2410000 33.8000000 33.1810000 33.7480000 3411600
2013-09-18 00:00:00 33.9000000 35.4000000 33.8870000 35.1000000 2413400
2013-09-19 00:00:00 35.4500000 35.4500000 34.6510000 35.0990000 967700
2013-09-20 00:00:00 35.3480000 35.3480000 34.3110000 34.5100000 338100
2013-09-23 00:00:00 34.8450000 35.2560000 34.5000000 35.1150000 301900
2013-09-24 00:00:00 35.1190000 35.1190000 34.8120000 34.9000000 353900
2013-09-25 00:00:00 34.9500000 35.5000000 34.8670000 35.4880000 1478900
2013-09-26 00:00:00 35.1430000 35.5000000 35.0240000 35.5000000 1008400
2013-09-27 00:00:00 35.4010000 37.3470000 35.3990000 36.8000000 1252500
2013-09-30 00:00:00 36.9870000 37.5500000 35.6710000 36.0000000 665100
2013-10-01 00:00:00 36.0910000 36.9500000 36.0000000 36.2550000 492200
2013-10-02 00:00:00 36.3000000 39.5000000 36.3000000 38.5020000 2860100
2013-10-03 00:00:00 38.7990000 40.9890000 38.6500000 39.0000000 1648600
2013-10-04 00:00:00 38.9410000 38.9420000 37.7510000 38.7000000 724000
2013-10-07 00:00:00 38.6990000 38.7000000 37.6500000 37.6520000 744700
2013-10-08 00:00:00 37.6210000 37.8500000 37.5180000 37.7770000 714400
2013-10-09 00:00:00 37.6000000 37.7760000 36.9970000 37.0000000 860000
2013-10-10 00:00:00 37.0000000 37.0970000 36.7500000 36.8800000 1934900
2013-10-11 00:00:00 36.9970000 36.9970000 34.7500000 34.7500000 2618400
2013-10-14 00:00:00 34.7710000 35.4900000 34.7520000 34.8230000 928800
2013-10-15 00:00:00 35.3930000 35.3980000 34.7770000 35.0000000 1490700
2013-10-16 00:00:00 34.9990000 35.0100000 34.8550000 34.9990000 530500
2013-10-17 00:00:00 35.0880000 35.4690000 34.8740000 35.1000000 433000
2013-10-18 00:00:00 35.1000000 35.3980000 35.0030000 35.2440000 1079000
2013-10-21 00:00:00 35.4180000 35.4800000 35.0000000 35.0030000 366400
2013-10-22 00:00:00 35.3900000 35.3900000 34.9600000 34.9600000 270000
2013-10-23 00:00:00 34.9510000 34.9810000 34.5800000 34.8500000 778600
2013-10-24 00:00:00 34.7410000 35.0000000 34.7000000 34.9000000 1111800
2013-10-25 00:00:00 34.9460000 35.0000000 34.5800000 34.9500000 1976000
2013-10-28 00:00:00 35.0970000 35.7990000 34.9950000 35.2500000 37162300
2013-10-29 00:00:00 35.1500000 36.1530000 35.0110000 36.1530000 31558100
2013-10-30 00:00:00 36.1600000 38.0810000 36.0530000 37.4000000 29423800
2013-10-31 00:00:00 37.4010000 37.6350000 36.0320000 36.2190000 5328900
2013-11-01 00:00:00 36.3700000 36.8000000 35.7000000 35.9510000 3922500
2013-11-05 00:00:00 36.0050000 36.3600000 35.1950000 35.2000000 4852300
2013-11-06 00:00:00 35.2570000 36.0430000 35.2570000 36.0000000 4257100
2013-11-07 00:00:00 35.9770000 36.1000000 35.6950000 36.1000000 3836600
2013-11-08 00:00:00 36.0000000 36.1160000 35.8280000 36.1000000 1819100
2013-11-11 00:00:00 36.1000000 36.2250000 35.9660000 36.1400000 1104200
2013-11-12 00:00:00 36.1390000 36.2030000 35.4000000 35.7120000 1199400
2013-11-13 00:00:00 35.3250000 35.5140000 34.7530000 34.7530000 7701100
2013-11-14 00:00:00 35.0000000 35.4890000 34.9000000 35.4840000 2416300
2013-11-15 00:00:00 35.4840000 35.5390000 35.1240000 35.3610000 2790400
2013-11-18 00:00:00 35.3610000 35.6400000 35.3100000 35.5100000 1048200
2013-11-19 00:00:00 35.6440000 35.8980000 35.2530000 35.7500000 5312100
2013-11-20 00:00:00 35.5520000 35.7970000 35.3000000 35.6480000 1243200
2013-11-21 00:00:00 35.7500000 35.7500000 35.2960000 35.3990000 991600
2013-11-22 00:00:00 35.4990000 35.6980000 35.2200000 35.3800000 1012800
2013-11-25 00:00:00 35.3000000 35.3990000 35.0500000 35.0560000 601200
2013-11-26 00:00:00 35.1000000 35.1000000 34.8400000 34.9590000 1172200
2013-11-27 00:00:00 34.7810000 34.8530000 33.0010000 34.1000000 2068400
2013-11-28 00:00:00 34.1000000 34.3980000 33.9340000 34.2500000 1444200
2013-11-29 00:00:00 34.1000000 35.3120000 34.0120000 34.9140000 1513000
2013-12-02 00:00:00 34.9190000 35.8790000 34.7210000 35.8250000 2183200
2013-12-03 00:00:00 35.6020000 35.8080000 35.0900000 35.2890000 1858400
2013-12-04 00:00:00 35.1500000 35.3890000 34.7650000 35.0490000 387300
2013-12-05 00:00:00 34.8010000 35.2930000 34.8010000 35.1230000 418200
2013-12-06 00:00:00 34.8060000 35.4990000 34.8060000 35.4450000 1750500
2013-12-09 00:00:00 35.1130000 35.7030000 35.0110000 35.0290000 1447300
2013-12-10 00:00:00 35.2370000 35.2370000 34.3220000 34.8310000 1691700
2013-12-11 00:00:00 34.5520000 34.9280000 34.2910000 34.3800000 1555200
2013-12-12 00:00:00 34.2000000 34.2060000 33.1120000 33.1900000 1811500
2013-12-13 00:00:00 33.2880000 33.5970000 32.7230000 32.9000000 1574600
2013-12-16 00:00:00 33.0950000 33.1000000 32.5010000 32.7500000 2182700
2013-12-17 00:00:00 32.8930000 33.4400000 32.7500000 33.1980000 1765000
2013-12-18 00:00:00 33.2300000 34.1680000 33.1110000 34.0500000 2100900
2013-12-19 00:00:00 34.3480000 34.6930000 34.0100000 34.4180000 1474500
2013-12-20 00:00:00 34.2900000 34.6350000 34.1550000 34.6300000 856100
2013-12-23 00:00:00 34.7160000 34.7160000 34.0000000 34.0770000 1118800
2013-12-24 00:00:00 34.1840000 34.4200000 34.0160000 34.3820000 372800
2013-12-25 00:00:00 34.1610000 34.5700000 34.1610000 34.5490000 639400
2013-12-26 00:00:00 34.2380000 35.0010000 34.2380000 34.9060000 2762200
2013-12-27 00:00:00 34.8540000 35.0500000 34.6800000 34.8000000 1634500
2013-12-30 00:00:00 34.7280000 36.0140000 34.6010000 35.6700000 2256800
2014-01-06 00:00:00 35.3990000 35.3990000 33.4050000 33.6790000 1399000
2014-01-08 00:00:00 33.7880000 34.0000000 32.9000000 33.0760000 1478700
2014-01-09 00:00:00 33.2890000 33.3900000 32.2010000 32.7500000 1692600
2014-01-10 00:00:00 32.9900000 33.2000000 32.2890000 33.2000000 2950000
2014-01-13 00:00:00 33.2030000 33.8300000 33.2030000 33.5000000 1601100
2014-01-14 00:00:00 33.2630000 33.3310000 32.3010000 32.6480000 2667500
2014-01-15 00:00:00 32.7720000 33.0700000 32.0990000 32.2670000 3249500
2014-01-16 00:00:00 32.5540000 32.6010000 31.7080000 32.0000000 6621000
2014-01-17 00:00:00 32.1910000 32.3000000 31.8540000 32.0300000 3002000
2014-01-20 00:00:00 32.1970000 32.8890000 32.1970000 32.7700000 3321200
2014-01-21 00:00:00 32.8720000 33.7610000 32.8720000 33.7000000 2968900
2014-01-22 00:00:00 33.5420000 33.9270000 33.5080000 33.8890000 1987500
2014-01-23 00:00:00 33.7020000 35.1500000 33.7000000 35.0000000 3990800
2014-01-24 00:00:00 34.8050000 35.9840000 34.7000000 35.6700000 7918500
2014-01-27 00:00:00 35.3010000 35.8030000 35.0180000 35.7500000 2394900
2014-01-28 00:00:00 35.8390000 36.4900000 35.4440000 36.3010000 3140900
2014-01-29 00:00:00 36.2680000 36.8510000 34.8200000 35.3000000 4599600
2014-01-30 00:00:00 35.4800000 36.2000000 34.6500000 36.1690000 3870800
2014-01-31 00:00:00 35.8440000 36.9800000 35.8390000 36.5000000 3391700
2014-02-03 00:00:00 36.5710000 37.0000000 35.6800000 35.7000000 1589400
2014-02-04 00:00:00 35.5370000 35.5370000 34.3500000 34.4620000 4546700
2014-02-05 00:00:00 34.7080000 36.0010000 34.3460000 35.9560000 3231600
2014-02-06 00:00:00 36.0880000 36.7800000 36.0880000 36.7700000 2252300
2014-02-07 00:00:00 36.7890000 36.9370000 36.5000000 36.5710000 1394200
2014-02-10 00:00:00 36.5000000 36.7900000 36.3410000 36.7890000 1437800
2014-02-11 00:00:00 36.5650000 37.3500000 36.4000000 37.1490000 2429400
2014-02-12 00:00:00 37.3500000 37.3940000 36.5540000 36.9940000 1542900
2014-02-13 00:00:00 36.9940000 36.9940000 35.6200000 35.6700000 1180400
2014-02-14 00:00:00 35.9780000 36.3500000 35.5150000 36.2000000 2074300
2014-02-17 00:00:00 36.0050000 36.4810000 35.8000000 36.0000000 1007700
2014-02-18 00:00:00 36.0000000 36.1970000 35.8200000 36.1600000 8679000
2014-02-19 00:00:00 36.2740000 36.6000000 35.9040000 36.5400000 2177000
2014-02-20 00:00:00 36.5000000 36.6560000 35.8010000 36.6370000 1634800
2014-02-21 00:00:00 36.7970000 37.0000000 36.5160000 36.9770000 1528900
2014-02-24 00:00:00 36.8230000 37.0990000 36.8200000 37.0010000 2746500
2014-02-25 00:00:00 37.0930000 37.0930000 36.9200000 36.9200000 1735300
2014-02-26 00:00:00 36.8230000 37.2490000 36.8230000 37.2490000 2832500
2014-02-27 00:00:00 37.3990000 37.6100000 36.9120000 37.6100000 4212400
2014-02-28 00:00:00 37.7400000 39.4990000 37.4070000 38.7300000 5546400
2014-03-03 00:00:00 37.8890000 37.8970000 34.5020000 35.5230000 8738100
2014-03-04 00:00:00 35.9780000 37.4990000 35.7670000 37.4350000 5713600
2014-03-05 00:00:00 37.1070000 37.5900000 36.4510000 37.1000000 2643300
2014-03-06 00:00:00 36.7000000 37.6020000 36.7000000 36.9980000 3548300
2014-03-07 00:00:00 36.7000000 37.3620000 36.1000000 36.8010000 3347200
2014-03-11 00:00:00 36.9990000 37.3360000 36.2770000 37.0000000 2556000
2014-03-12 00:00:00 36.0110000 37.0000000 36.0010000 36.4000000 4983400
2014-03-13 00:00:00 36.5000000 36.7000000 35.1230000 36.2000000 4189600
2014-03-14 00:00:00 35.2490000 35.2490000 29.2000000 33.6370000 9596300
2014-03-17 00:00:00 33.6400000 35.8980000 33.4550000 33.4550000 5407500
2014-03-18 00:00:00 33.5010000 33.9800000 31.7220000 32.8940000 3510800
2014-03-19 00:00:00 33.0010000 33.7750000 32.8440000 32.9980000 2926700
2014-03-20 00:00:00 32.7900000 33.6000000 32.6590000 33.6000000 2416400
2014-03-21 00:00:00 32.9000000 34.3900000 32.5110000 34.2700000 2127000
2014-03-24 00:00:00 34.2920000 35.4900000 33.9010000 34.4490000 1900000
2014-03-25 00:00:00 34.6930000 34.8050000 33.2200000 34.2080000 3027000
2014-03-26 00:00:00 34.3960000 34.5800000 33.8510000 34.0100000 5901000
2014-03-27 00:00:00 33.9000000 34.5980000 33.5650000 34.4640000 3507800
2014-03-28 00:00:00 34.5970000 34.8600000 34.1670000 34.7600000 1337600
2014-03-31 00:00:00 34.7520000 36.7440000 34.5000000 36.0630000 3053000
2014-04-01 00:00:00 36.4800000 38.4680000 36.0160000 37.9520000 4530100
2014-04-02 00:00:00 37.9510000 38.1000000 37.7000000 38.0000000 1148700
2014-04-03 00:00:00 37.9980000 38.4000000 37.9420000 38.1900000 5241900
2014-04-04 00:00:00 38.1420000 38.4010000 38.0400000 38.3000000 5807600
2014-04-07 00:00:00 37.9990000 38.3360000 36.4000000 36.4500000 2513600
2014-04-08 00:00:00 36.4500000 37.0840000 36.3540000 36.8200000 2666800
2014-04-09 00:00:00 36.9730000 38.0400000 36.9730000 37.5500000 4220300
2014-04-10 00:00:00 37.6020000 38.2250000 37.6020000 38.2030000 3213200
2014-04-11 00:00:00 37.2870000 38.5440000 37.2870000 38.3200000 2294600
2014-04-14 00:00:00 38.2000000 38.3240000 37.4000000 37.4000000 2603200
2014-04-15 00:00:00 37.5010000 37.8980000 36.0300000 37.4040000 3181300
2014-04-16 00:00:00 37.4960000 37.5180000 36.7940000 37.1200000 1360400
2014-04-17 00:00:00 37.3150000 37.8030000 36.7900000 36.9000000 1488100
2014-04-18 00:00:00 37.4000000 37.9900000 36.7210000 36.7530000 1310400
2014-04-21 00:00:00 36.9100000 36.9600000 36.5210000 36.6550000 342400
2014-04-22 00:00:00 36.9230000 36.9230000 36.0950000 36.4000000 1537200
2014-04-23 00:00:00 36.6890000 36.6890000 35.5100000 36.0000000 3942800
2014-04-24 00:00:00 36.1690000 36.1690000 35.1200000 35.4260000 1863300
2014-04-25 00:00:00 35.1420000 36.2540000 35.0000000 35.7500000 4726900
2014-04-28 00:00:00 35.7510000 36.2750000 34.9000000 35.5000000 6178300
2014-04-29 00:00:00 35.7010000 35.8810000 35.2010000 35.3000000 2344400
2014-04-30 00:00:00 35.3510000 37.1490000 35.2030000 36.8120000 4018500
2014-05-02 00:00:00 36.8050000 36.8060000 35.9060000 36.0000000 3373600
2014-05-05 00:00:00 36.1880000 36.2830000 35.6500000 35.8000000 1329100
2014-05-06 00:00:00 35.9980000 36.3320000 35.8060000 36.0000000 3574600
2014-05-07 00:00:00 35.8100000 37.6000000 35.6770000 37.5010000 4689600
2014-05-08 00:00:00 37.4060000 37.9400000 37.0300000 37.0300000 1821000
2014-05-12 00:00:00 37.2890000 38.5000000 37.0950000 38.2000000 3979200
2014-05-13 00:00:00 38.4500000 40.0990000 38.4010000 39.8000000 9098200
2014-05-14 00:00:00 39.9890000 40.9710000 39.7530000 40.4400000 8408200
2014-05-15 00:00:00 40.9000000 41.9500000 39.9780000 40.8000000 18104200
2014-05-16 00:00:00 40.7000000 41.1930000 40.3700000 40.6000000 6295700
2014-05-19 00:00:00 40.7720000 40.7720000 39.0550000 39.0550000 6820800
2014-05-20 00:00:00 39.0040000 39.5600000 38.9290000 39.4850000 5033800
2014-05-21 00:00:00 39.3610000 39.5000000 38.5490000 39.1010000 11120900
2014-05-22 00:00:00 39.5010000 39.9770000 38.7010000 39.6780000 5221900
2014-05-23 00:00:00 39.6990000 39.7000000 39.2990000 39.5000000 11193400
2014-05-26 00:00:00 38.9070000 40.1000000 38.9000000 40.0000000 6671300
2014-05-27 00:00:00 39.9970000 40.5000000 38.9560000 39.6000000 12186000
2014-05-28 00:00:00 39.1700000 40.2000000 39.1620000 40.2000000 13941700
2014-05-29 00:00:00 40.3970000 41.7300000 39.9430000 41.3170000 13929500
2014-05-30 00:00:00 41.4980000 42.5100000 40.6040000 41.3000000 87649400
2014-06-02 00:00:00 41.2990000 43.0000000 40.8320000 42.8500000 8343300
2014-06-03 00:00:00 42.4020000 44.7500000 41.8590000 44.7500000 16524700
2014-06-04 00:00:00 44.8890000 45.1970000 43.6510000 44.0100000 7103500
2014-06-05 00:00:00 43.9980000 44.9500000 43.8010000 44.3500000 6146900
2014-06-06 00:00:00 44.1020000 44.3600000 41.2500000 41.4520000 16138300
2014-06-09 00:00:00 41.6540000 41.6540000 40.3560000 40.8000000 6273000
2014-06-10 00:00:00 40.9890000 41.5000000 40.3580000 40.6500000 5612300
2014-06-11 00:00:00 40.9780000 41.2000000 39.7340000 40.3000000 5963200
2014-06-16 00:00:00 40.0030000 41.3800000 38.8570000 40.0380000 16407600
2014-06-17 00:00:00 40.0010000 40.7140000 39.6000000 39.8780000 5242500
2014-06-18 00:00:00 40.0410000 40.5860000 39.9260000 40.4590000 2887100
2014-06-19 00:00:00 40.5950000 42.0000000 40.3800000 42.0000000 6850700
2014-06-20 00:00:00 41.8840000 42.2220000 40.5000000 41.0000000 6786600
2014-06-23 00:00:00 41.4250000 42.1990000 41.0370000 41.1000000 4716800
2014-06-24 00:00:00 41.3730000 43.4890000 41.3420000 43.4000000 15132100
2014-06-25 00:00:00 42.9920000 43.7300000 41.9440000 42.5000000 13904900
2014-06-26 00:00:00 42.9990000 43.5950000 41.3600000 42.5000000 6297100
2014-06-27 00:00:00 42.8640000 43.1360000 41.6000000 42.0000000 4575900
2014-06-30 00:00:00 42.2360000 42.2450000 41.0310000 41.8000000 8092500
2014-07-01 00:00:00 41.9260000 42.4620000 41.8030000 42.2000000 2682000
2014-07-02 00:00:00 42.1390000 44.4030000 42.1190000 44.4030000 3807900
2014-07-03 00:00:00 44.3990000 44.8800000 44.2160000 44.7000000 6956500
2014-07-04 00:00:00 44.7560000 46.0000000 44.1510000 45.0000000 5606100
2014-07-07 00:00:00 44.6470000 45.4490000 44.0200000 45.4000000 3122000
2014-07-08 00:00:00 45.4490000 49.4400000 45.2910000 45.9750000 5522200
2014-07-09 00:00:00 45.8010000 47.0000000 45.5310000 46.2500000 3672700
2014-07-10 00:00:00 46.4880000 46.7580000 42.6600000 44.0000000 5260100
2014-07-11 00:00:00 43.7880000 45.4700000 43.5780000 44.7020000 3253200
2014-07-14 00:00:00 44.7590000 45.3550000 44.5300000 44.6250000 3030300
2014-07-15 00:00:00 44.2210000 45.0180000 43.8620000 44.7500000 4328100
2014-07-16 00:00:00 44.2600000 48.0000000 44.2600000 48.0000000 9295600
2014-07-17 00:00:00 45.5460000 45.8570000 44.6000000 44.8000000 4181700
2014-07-18 00:00:00 44.3020000 46.2110000 42.8140000 46.2110000 3899000
2014-07-21 00:00:00 45.9970000 45.9970000 43.2310000 43.8700000 4999300
2014-07-22 00:00:00 44.0520000 44.7880000 42.1500000 42.2150000 4271800
2014-07-23 00:00:00 42.5000000 43.9990000 42.4100000 43.0190000 2447400
2014-07-24 00:00:00 42.8350000 44.0000000 42.6460000 44.0000000 3266300
2014-07-25 00:00:00 44.2260000 44.8890000 43.0530000 44.5000000 5716100
2014-07-28 00:00:00 44.2690000 44.7230000 42.5800000 42.6520000 6434000
2014-07-29 00:00:00 42.6500000 43.2600000 42.3420000 43.0000000 3943500
2014-07-30 00:00:00 42.8000000 45.0000000 42.8000000 43.5700000 5706100
2014-07-31 00:00:00 43.7500000 44.3500000 43.7500000 44.1000000 2567900
2014-08-01 00:00:00 44.0140000 44.6610000 43.8720000 44.0000000 1782800
2014-08-04 00:00:00 44.1190000 45.8880000 44.0570000 45.8880000 1917800
2014-08-05 00:00:00 45.6980000 45.6990000 44.2170000 44.8000000 6039300
2014-08-06 00:00:00 44.9330000 46.4440000 44.1000000 44.1000000 6114200
2014-08-07 00:00:00 43.5130000 44.4620000 41.4810000 43.8700000 7128300
2014-08-08 00:00:00 44.1070000 44.5000000 43.1880000 43.3000000 3363700
2014-08-11 00:00:00 44.1000000 44.2940000 42.6950000 42.6950000 3123800
2014-08-12 00:00:00 42.8500000 43.9500000 42.6690000 43.7800000 2762500
2014-08-13 00:00:00 43.8420000 44.5500000 43.5820000 44.4800000 3147300
2014-08-14 00:00:00 44.7000000 45.1840000 43.8220000 44.0000000 3797100
2014-08-15 00:00:00 44.2540000 44.3520000 43.7030000 44.0000000 2697000
2014-08-18 00:00:00 44.6960000 44.6960000 43.2350000 43.6000000 1663700
2014-08-19 00:00:00 43.6540000 43.8930000 43.0810000 43.2990000 1469900
2014-08-20 00:00:00 43.2060000 43.6500000 42.9500000 43.3000000 2140100
2014-08-21 00:00:00 43.2010000 43.9500000 43.0320000 43.7000000 2289100
2014-08-22 00:00:00 43.7000000 44.4000000 43.3000000 43.4000000 2780500
2014-08-25 00:00:00 43.7960000 44.3940000 43.4880000 43.5000000 1563700
2014-08-26 00:00:00 43.6900000 43.8500000 43.4200000 43.8500000 951200
2014-08-27 00:00:00 43.7800000 44.9800000 43.6650000 44.8950000 1556000
2014-08-28 00:00:00 44.7270000 44.7500000 43.3070000 43.8000000 3577800
2014-08-29 00:00:00 43.7510000 44.2500000 42.3510000 42.5000000 5955600
2014-09-01 00:00:00 42.4970000 42.7500000 40.0500000 40.0500000 4393600
2014-09-02 00:00:00 40.1000000 40.3330000 38.6500000 39.6000000 6440300
2014-09-03 00:00:00 39.6970000 41.5600000 39.1520000 41.0000000 13554200
2014-09-04 00:00:00 40.7330000 42.8980000 40.6000000 41.3700000 5241900
2014-09-05 00:00:00 41.7170000 42.2370000 41.2390000 41.5900000 2546300
2014-09-08 00:00:00 41.6100000 41.9400000 40.7150000 41.0000000 2528900
2014-09-09 00:00:00 40.3510000 41.7350000 40.3510000 41.0370000 1428600
2014-09-10 00:00:00 40.8130000 40.9440000 40.0300000 40.5000000 3107000
2014-09-11 00:00:00 40.5100000 41.1470000 38.5920000 38.5920000 8396600
2014-09-12 00:00:00 38.6860000 38.6860000 36.5610000 36.7990000 14210600
2014-09-15 00:00:00 36.5010000 37.1900000 35.6510000 36.0000000 9747500
2014-09-16 00:00:00 36.1100000 37.7650000 35.9010000 37.4000000 13168300
2014-09-17 00:00:00 37.3730000 37.8000000 36.0530000 37.1550000 9258400
2014-09-18 00:00:00 37.3600000 38.7500000 37.1410000 38.4000000 8964800
2014-09-19 00:00:00 38.5000000 38.5820000 37.7000000 38.4500000 5770300
2014-09-22 00:00:00 38.4510000 38.4510000 37.0500000 37.3000000 6498200
2014-09-23 00:00:00 37.3000000 38.3970000 37.3000000 37.5190000 3415900
2014-09-24 00:00:00 37.7990000 38.1500000 36.7110000 36.9760000 4889500
2014-09-25 00:00:00 37.1340000 37.6800000 36.9760000 37.0000000 3055400
2014-09-26 00:00:00 36.7200000 37.1800000 36.4120000 36.4530000 3053400
2014-09-29 00:00:00 36.4400000 36.8660000 34.5000000 34.8300000 3049400
2014-09-30 00:00:00 34.5000000 36.1500000 34.1320000 35.5000000 9788800
2014-10-01 00:00:00 35.5000000 36.4900000 35.4700000 36.1000000 2230100
2014-10-02 00:00:00 35.8700000 36.4500000 35.7700000 36.1900000 3215500
2014-10-03 00:00:00 36.4200000 37.0300000 36.1500000 36.4000000 2135200
2014-10-06 00:00:00 36.7000000 37.7500000 36.3300000 37.7500000 2763600
2014-10-07 00:00:00 37.5100000 39.3800000 37.4500000 38.5900000 5342800
2014-10-08 00:00:00 38.8000000 39.0000000 37.7200000 37.9400000 6251600
2014-10-09 00:00:00 38.5300000 38.8700000 37.9000000 38.6700000 5000900
2014-10-10 00:00:00 37.8700000 39.5000000 37.7400000 39.5000000 8252600
2014-10-13 00:00:00 39.3000000 40.4700000 39.1300000 40.2100000 3670600
2014-10-14 00:00:00 40.1100000 41.3700000 38.5500000 39.0000000 10395500
2014-10-15 00:00:00 39.0200000 39.7800000 38.1100000 38.7000000 4570900
2014-10-16 00:00:00 38.7600000 39.2800000 38.2600000 38.4200000 5709300
2014-10-17 00:00:00 38.4100000 39.3500000 38.0800000 39.1700000 1886900
2014-10-20 00:00:00 39.2100000 40.3500000 39.2100000 39.3000000 3905300
2014-10-21 00:00:00 39.2300000 39.2300000 38.0000000 38.6000000 1969300
2014-10-22 00:00:00 38.9200000 39.2600000 38.0000000 38.0300000 2631800
2014-10-23 00:00:00 37.9600000 38.2700000 37.2100000 38.2500000 3703000
2014-10-24 00:00:00 38.0300000 38.3400000 37.8600000 38.3300000 2418500
2014-10-27 00:00:00 38.4800000 39.0300000 38.1100000 38.2200000 3128500
2014-10-28 00:00:00 38.4300000 38.9700000 38.2000000 38.2500000 2245000
2014-10-29 00:00:00 38.3300000 38.4000000 37.0500000 37.0500000 3471200
2014-10-30 00:00:00 37.2500000 38.2600000 37.0800000 38.2600000 5666500
2014-10-31 00:00:00 38.4000000 38.8500000 38.1100000 38.5000000 4348100
2014-11-03 00:00:00 38.2000000 38.8500000 37.8300000 38.7500000 2988800
2014-11-05 00:00:00 38.6000000 39.5000000 38.1800000 39.5000000 4036700
2014-11-06 00:00:00 39.5000000 39.8900000 38.2100000 38.8500000 2627700
2014-11-07 00:00:00 39.0500000 39.8000000 37.5000000 39.5200000 4777900
2014-11-10 00:00:00 39.7400000 41.4900000 39.7400000 41.4900000 7099000
2014-11-11 00:00:00 41.5800000 43.2900000 41.1000000 42.3400000 6714000
2014-11-12 00:00:00 42.3600000 44.8000000 41.6900000 44.8000000 11263400
2014-11-13 00:00:00 44.7500000 44.8000000 42.5000000 43.5000000 5708200
2014-11-14 00:00:00 43.4100000 44.1300000 42.5000000 42.9400000 1879700
2014-11-17 00:00:00 42.7400000 43.5000000 42.6700000 43.5000000 2541200
2014-11-18 00:00:00 43.3900000 44.6900000 43.2000000 44.5000000 5156700
2014-11-19 00:00:00 44.2100000 45.0000000 43.7500000 44.9500000 3062700
2014-11-20 00:00:00 44.9900000 45.0000000 43.7600000 44.8000000 6251800
2014-11-21 00:00:00 44.8500000 45.5000000 44.1900000 45.5000000 4728500
2014-11-24 00:00:00 45.5500000 45.9900000 44.8200000 45.7500000 1577500
2014-11-25 00:00:00 45.5800000 46.3500000 44.7200000 46.0000000 3273300
2014-11-26 00:00:00 45.5000000 45.9800000 39.6100000 45.5100000 3558800
2014-11-27 00:00:00 45.9400000 46.5300000 44.0900000 45.3000000 3572600
2014-11-28 00:00:00 45.4800000 47.5000000 44.3400000 47.4900000 5486000
2014-12-01 00:00:00 47.3000000 52.2300000 47.0200000 48.9100000 6632400
2014-12-02 00:00:00 49.1300000 51.6700000 49.1100000 50.8000000 6535300
2014-12-03 00:00:00 50.0200000 51.5000000 50.0200000 51.0900000 2746100
2014-12-04 00:00:00 51.0000000 51.7500000 49.8000000 51.7400000 7419100
2014-12-05 00:00:00 51.1100000 52.6600000 50.8000000 51.9500000 16537000
2014-12-08 00:00:00 52.0000000 52.4900000 47.1600000 49.5500000 6877600
2014-12-09 00:00:00 49.7000000 49.9700000 47.0500000 48.8000000 8399000
2014-12-10 00:00:00 49.7000000 50.7000000 49.0000000 49.9900000 3437200
2014-12-11 00:00:00 50.0000000 51.0000000 48.1000000 49.5000000 6204900
2014-12-12 00:00:00 49.3800000 51.9400000 48.6000000 51.8900000 7277200
2014-12-15 00:00:00 51.7500000 54.7800000 51.1700000 53.0000000 9512900
2014-12-16 00:00:00 52.5200000 63.5200000 49.5600000 54.5500000 9949600
2014-12-17 00:00:00 55.9900000 59.9900000 51.8000000 55.8000000 12246700
2014-12-18 00:00:00 55.8000000 55.8400000 50.5500000 53.2800000 10220500
2014-12-19 00:00:00 52.6100000 55.8600000 51.0200000 55.8600000 6389300
2014-12-22 00:00:00 54.5100000 59.4000000 52.9400000 59.2200000 13591500
2014-12-23 00:00:00 59.2200000 69.4600000 58.4000000 58.4000000 14831000
2014-12-24 00:00:00 58.5900000 61.8900000 55.2800000 58.1500000 3380700
2014-12-25 00:00:00 57.5400000 58.4700000 55.1000000 57.0000000 6886300
2014-12-26 00:00:00 57.9900000 59.0500000 55.5400000 58.7200000 1356100
2014-12-29 00:00:00 58.0100000 63.9800000 57.8300000 62.4900000 7755400
2014-12-30 00:00:00 61.2100000 64.0000000 59.2700000 63.0000000 3408500
2015-01-05 00:00:00 63.1700000 64.4900000 58.9100000 60.3800000 4150200
2015-01-06 00:00:00 60.1900000 62.5900000 59.8900000 61.2800000 2559900
2015-01-08 00:00:00 61.4600000 63.5500000 57.5400000 60.2000000 8928600
2015-01-09 00:00:00 60.3000000 63.0000000 60.3000000 61.9100000 4548800
2015-01-12 00:00:00 61.5000000 63.5000000 61.1000000 63.0000000 2550800
2015-01-13 00:00:00 63.0000000 68.0000000 62.6600000 66.4000000 5108600
2015-01-14 00:00:00 66.9900000 72.0800000 66.7000000 71.7000000 9514700
2015-01-15 00:00:00 71.9000000 72.1000000 67.5000000 68.6000000 4624200
2015-01-16 00:00:00 68.3600000 70.4500000 67.1000000 69.5500000 2980800
2015-01-19 00:00:00 69.6000000 73.8500000 69.2000000 69.7000000 3880500
2015-01-20 00:00:00 70.1500000 72.2000000 69.5000000 71.0000000 3223100
2015-01-21 00:00:00 72.5000000 76.7000000 71.4600000 76.5000000 4487100
2015-01-22 00:00:00 76.0000000 77.7000000 74.7800000 77.5000000 6133000
2015-01-23 00:00:00 77.4000000 79.4400000 73.6300000 76.0000000 6643300
2015-01-26 00:00:00 76.1100000 76.9400000 71.2700000 73.4500000 4641800
2015-01-27 00:00:00 72.7300000 77.9000000 72.6100000 77.9000000 5496400
2015-01-28 00:00:00 77.9000000 83.7600000 75.1200000 75.3000000 12859700
2015-01-29 00:00:00 75.4200000 79.3900000 75.4100000 76.3000000 6947400
2015-01-30 00:00:00 76.5700000 80.2600000 76.5700000 78.4900000 6410800
2015-02-02 00:00:00 78.1000000 80.4800000 76.0000000 76.1000000 4942100
2015-02-03 00:00:00 76.8800000 82.1200000 76.1000000 82.0000000 9117700
2015-02-04 00:00:00 81.5000000 81.5000000 77.5600000 78.2000000 9332300
2015-02-05 00:00:00 78.8000000 80.0900000 77.1000000 77.4200000 5746100
2015-02-06 00:00:00 78.2800000 79.7700000 77.7500000 79.0000000 4515000
2015-02-09 00:00:00 79.5000000 81.6500000 77.6100000 78.4500000 6260700
2015-02-10 00:00:00 78.9000000 79.9000000 76.1600000 76.1600000 5734200
2015-02-11 00:00:00 76.8100000 78.0000000 76.0100000 77.1500000 3474700
2015-02-12 00:00:00 77.5900000 78.4500000 73.5500000 73.6000000 7406300
2015-02-13 00:00:00 74.0000000 75.0200000 70.2700000 73.3500000 11553700
2015-02-16 00:00:00 73.4000000 74.9700000 71.1700000 72.5000000 4912200
2015-02-17 00:00:00 72.5500000 73.9600000 70.5000000 72.4000000 5643100
2015-02-18 00:00:00 72.6900000 74.0000000 71.2100000 73.4800000 5437000
2015-02-19 00:00:00 73.5000000 75.0000000 72.0000000 75.0000000 5003300
2015-02-20 00:00:00 75.3100000 75.9300000 74.5000000 75.7000000 2718400
2015-02-24 00:00:00 73.9900000 76.3800000 73.0000000 73.8700000 2608200
2015-02-25 00:00:00 73.6100000 74.0000000 70.6000000 73.0000000 4781700
2015-02-26 00:00:00 74.0000000 74.4000000 68.2000000 70.1200000 6489400
2015-02-27 00:00:00 69.5000000 70.4600000 67.3200000 68.5000000 7060700
2015-03-02 00:00:00 68.4200000 71.0000000 68.0600000 68.9500000 7372500
2015-03-03 00:00:00 68.9100000 72.4400000 68.4100000 72.0500000 12463900
2015-03-04 00:00:00 71.8700000 74.8500000 71.0700000 73.9500000 4314400
2015-03-05 00:00:00 74.1800000 76.9500000 72.8300000 74.4100000 10834700
2015-03-06 00:00:00 74.6300000 75.5100000 72.9100000 74.5000000 4113100
2015-03-10 00:00:00 73.9900000 76.9700000 73.0300000 74.5500000 8614300
2015-03-11 00:00:00 75.4800000 76.4800000 73.8400000 75.0000000 6816700
2015-03-12 00:00:00 75.0000000 77.5000000 74.0100000 75.0000000 5828800
2015-03-13 00:00:00 75.6500000 77.2500000 75.2100000 76.1200000 5487000
2015-03-16 00:00:00 76.5300000 80.9700000 76.1700000 79.6100000 12956500
2015-03-17 00:00:00 80.2800000 84.1000000 79.8700000 82.8000000 16457600
2015-03-18 00:00:00 83.2800000 83.8900000 79.0000000 79.5000000 19942200
2015-03-19 00:00:00 79.8100000 79.9900000 76.5000000 77.0000000 16895600
2015-03-20 00:00:00 76.6000000 79.4500000 75.1800000 78.0000000 89071600
2015-03-23 00:00:00 78.5000000 78.6000000 74.0100000 74.9000000 11249600
2015-03-24 00:00:00 74.9000000 75.9500000 73.0500000 75.5000000 8876400
2015-03-25 00:00:00 75.5000000 75.9500000 72.5400000 73.6000000 4109700
2015-03-26 00:00:00 73.7500000 73.8100000 68.0500000 70.2000000 14348700
2015-03-27 00:00:00 70.6600000 73.2900000 68.7500000 70.2300000 10117100
2015-03-30 00:00:00 70.4000000 72.1300000 70.1000000 71.3100000 5553700
2015-03-31 00:00:00 71.4700000 72.7900000 69.7500000 72.0000000 6334600
2015-04-01 00:00:00 71.6000000 73.3200000 70.7300000 73.0000000 4689500
2015-04-02 00:00:00 73.1000000 74.0200000 72.3200000 73.6100000 3605900
2015-04-03 00:00:00 73.5000000 74.1900000 72.4100000 72.4100000 1518200
2015-04-06 00:00:00 73.1600000 73.5700000 72.7500000 72.8200000 1109400
2015-04-07 00:00:00 72.8900000 73.2600000 70.6100000 70.9900000 4659000
2015-04-08 00:00:00 70.7700000 71.0000000 68.2100000 69.0000000 6158300
2015-04-09 00:00:00 69.1900000 69.4900000 64.1600000 65.5000000 8304200
2015-04-10 00:00:00 65.1700000 65.9500000 63.1200000 65.2000000 11186700
2015-04-13 00:00:00 65.5000000 66.0000000 62.0200000 62.0200000 8525800
2015-04-14 00:00:00 62.7000000 65.2500000 62.6500000 64.5000000 8296400
2015-04-15 00:00:00 64.2300000 64.7000000 62.9500000 63.8400000 9763400
2015-04-16 00:00:00 63.9800000 65.0200000 62.5600000 64.8500000 8639900
2015-04-17 00:00:00 64.7600000 65.7500000 63.6500000 63.8000000 6965800
2015-04-20 00:00:00 64.1800000 67.3000000 64.0100000 66.3300000 11430100
2015-04-21 00:00:00 66.8700000 68.3900000 66.8700000 67.6200000 8050300
2015-04-22 00:00:00 68.1400000 68.4900000 67.2200000 67.8000000 9176200
2015-04-23 00:00:00 67.9500000 68.1100000 65.8500000 65.8500000 11614400
2015-04-24 00:00:00 65.9000000 66.6300000 64.4700000 66.2500000 7195500
2015-04-27 00:00:00 66.2400000 68.0000000 65.7100000 67.1400000 9852300
2015-04-28 00:00:00 67.2700000 67.8500000 67.0000000 67.7200000 4118600
2015-04-29 00:00:00 67.5200000 68.6600000 67.0700000 67.8000000 5784300
2015-04-30 00:00:00 67.8000000 68.5500000 67.2000000 68.3900000 3990500
2015-05-05 00:00:00 68.3500000 71.7500000 63.1300000 71.7500000 7676700
2015-05-06 00:00:00 71.5100000 72.1100000 68.7200000 69.5000000 5135000
2015-05-07 00:00:00 69.4100000 69.8700000 67.6800000 69.0000000 4669300
2015-05-08 00:00:00 68.7700000 69.9600000 66.8100000 68.1300000 7441600
2015-05-12 00:00:00 68.2000000 69.1500000 66.2400000 69.1500000 6112200
2015-05-13 00:00:00 69.1000000 69.5500000 67.6400000 69.0000000 2811800
2015-05-14 00:00:00 69.0000000 69.3500000 65.5500000 66.4900000 3720100
2015-05-15 00:00:00 66.7100000 67.3100000 65.8000000 66.7000000 2984400
2015-05-18 00:00:00 66.8900000 66.8900000 65.2600000 66.4000000 3155100
2015-05-19 00:00:00 66.1100000 67.1000000 65.9000000 66.4500000 4613600
2015-05-20 00:00:00 66.7900000 66.9500000 64.3400000 65.3400000 5459800
2015-05-21 00:00:00 65.4200000 67.2500000 64.8800000 66.6000000 4045800
2015-05-22 00:00:00 66.6600000 68.2500000 66.0300000 67.0000000 3869700
2015-05-25 00:00:00 66.8500000 68.0000000 66.5000000 67.1600000 2402700
2015-05-26 00:00:00 67.5200000 68.2000000 65.0000000 65.7000000 5791300
2015-05-27 00:00:00 65.8800000 67.5500000 65.5300000 66.5300000 4328200
2015-05-28 00:00:00 66.6000000 69.0000000 66.6000000 68.7400000 4483000
2015-05-29 00:00:00 68.5600000 69.2500000 63.2500000 63.2500000 12200200
2015-06-01 00:00:00 64.5000000 66.7600000 63.9900000 64.4000000 5895300
2015-06-02 00:00:00 64.8700000 65.3000000 62.1300000 62.7400000 11201900
2015-06-03 00:00:00 63.0900000 63.0900000 60.5000000 60.5000000 9502900
2015-06-04 00:00:00 60.8400000 62.6300000 60.6100000 61.6800000 9945000
2015-06-05 00:00:00 62.1000000 63.1400000 62.0100000 62.9400000 5225300
2015-06-08 00:00:00 63.3000000 64.4800000 63.0900000 63.7800000 3579900
2015-06-09 00:00:00 63.8000000 64.2600000 62.8000000 63.7100000 4399600
2015-06-10 00:00:00 63.7800000 64.0400000 62.5000000 63.8000000 3351500
2015-06-11 00:00:00 63.3700000 63.9800000 62.0100000 62.0100000 4252800
2015-06-15 00:00:00 62.4800000 62.6400000 61.0500000 62.3100000 4552700
2015-06-16 00:00:00 62.1500000 62.6300000 61.1200000 61.2000000 4736600
2015-06-17 00:00:00 61.5000000 61.7700000 60.0900000 61.3100000 4790700
2015-06-18 00:00:00 61.6300000 61.9600000 60.7000000 61.9600000 2811800
2015-06-19 00:00:00 61.5600000 62.4900000 61.5600000 62.4900000 2528700
2015-06-22 00:00:00 62.3900000 63.2000000 62.2000000 62.9100000 1730700
2015-06-23 00:00:00 63.0600000 64.2300000 62.4500000 63.2000000 4696800
2015-06-24 00:00:00 63.9800000 64.0000000 62.6200000 64.0000000 4305500
2015-06-25 00:00:00 63.6300000 63.6500000 62.7000000 62.8000000 3932800
2015-06-26 00:00:00 63.2000000 63.5000000 62.8000000 63.4500000 2716000
2015-06-29 00:00:00 62.8600000 64.1500000 62.2900000 63.7800000 4923600
2015-06-30 00:00:00 63.9900000 64.1000000 62.7000000 63.0000000 7878200
2015-07-01 00:00:00 63.0200000 63.8800000 62.9000000 63.2000000 4343600
2015-07-02 00:00:00 63.5500000 64.2000000 63.3200000 63.3700000 4909400
2015-07-03 00:00:00 63.6000000 64.2000000 63.3500000 64.1000000 3774400
2015-07-06 00:00:00 64.0600000 67.5000000 63.7900000 67.4100000 9728800
2015-07-07 00:00:00 67.4100000 69.4200000 66.8200000 68.1500000 12982500
2015-07-08 00:00:00 68.2500000 68.6900000 66.0700000 68.2000000 14190800
2015-07-09 00:00:00 68.3400000 70.3500000 68.0000000 70.0000000 7998700
2015-07-10 00:00:00 70.4000000 73.3700000 70.4000000 72.3000000 12546100
2015-07-13 00:00:00 72.3500000 74.5000000 72.3500000 73.4500000 8368600
2015-07-14 00:00:00 72.5600000 73.1900000 70.7900000 70.7900000 5438000
2015-07-15 00:00:00 70.5500000 72.4500000 69.4100000 70.2400000 7184700
2015-07-16 00:00:00 70.0900000 72.5900000 69.8000000 72.0600000 6922000
2015-07-17 00:00:00 72.3200000 72.3600000 70.1000000 71.1000000 5875900
2015-07-20 00:00:00 71.0000000 73.6900000 71.0000000 72.9700000 7641100
2015-07-21 00:00:00 72.9600000 73.9500000 71.8000000 72.4000000 8492200
2015-07-22 00:00:00 72.2100000 73.1000000 71.5100000 72.3900000 10837200
2015-07-23 00:00:00 72.0500000 72.2900000 70.0200000 70.1000000 6203000
2015-07-24 00:00:00 70.2100000 70.7000000 66.0000000 66.7000000 13916900
2015-07-27 00:00:00 66.5000000 67.7400000 66.1500000 66.2100000 7086000
2015-07-28 00:00:00 66.2800000 66.7100000 65.3300000 65.7300000 5840600
2015-07-29 00:00:00 66.5500000 66.5800000 65.8500000 66.0000000 2904900
2015-07-30 00:00:00 66.0700000 67.7700000 65.9500000 67.7700000 5444300
2015-07-31 00:00:00 67.2200000 71.6000000 66.7200000 71.2000000 10071900
2015-08-03 00:00:00 70.8400000 73.9500000 70.7800000 73.4900000 7153500
2015-08-04 00:00:00 73.4900000 73.9800000 71.4000000 71.9500000 5666700
2015-08-05 00:00:00 71.9000000 73.0600000 71.2200000 73.0600000 3510100
2015-08-06 00:00:00 73.0300000 73.9500000 72.7100000 73.0500000 5499800
2015-08-07 00:00:00 73.0100000 73.7400000 72.8700000 73.0100000 3354500
2015-08-10 00:00:00 73.0400000 74.0000000 72.8700000 73.2100000 5097900
2015-08-11 00:00:00 73.2500000 73.7200000 72.5900000 73.4900000 3897600
2015-08-12 00:00:00 73.1400000 73.8800000 72.5500000 73.8800000 2546500
2015-08-13 00:00:00 73.9000000 74.0900000 71.3000000 72.5200000 4442000
2015-08-14 00:00:00 72.2700000 72.3000000 69.7000000 69.7300000 6803700
2015-08-17 00:00:00 69.8000000 69.8000000 67.1000000 67.9600000 10385800
2015-08-18 00:00:00 67.9700000 68.1700000 67.0500000 67.0500000 3812000
2015-08-19 00:00:00 67.2000000 67.4900000 65.2000000 65.6900000 6936000
2015-08-20 00:00:00 65.9300000 66.5000000 65.0500000 65.4800000 8512500
2015-08-21 00:00:00 65.2500000 66.4300000 64.0300000 65.5000000 13649300
2015-08-24 00:00:00 63.3500000 64.8400000 63.0000000 63.8000000 13594000
2015-08-25 00:00:00 64.0600000 65.0000000 63.2400000 63.2400000 8252900
2015-08-26 00:00:00 63.4000000 65.3100000 62.0800000 64.6100000 11560000
2015-08-27 00:00:00 65.5000000 65.9200000 63.2500000 63.3900000 10141300
2015-08-28 00:00:00 63.8800000 65.4400000 63.5200000 64.1000000 12007600
2015-08-31 00:00:00 64.4000000 66.0700000 63.8200000 65.0000000 12143400
2015-09-01 00:00:00 65.3400000 66.8200000 65.2200000 66.4900000 14196600
2015-09-02 00:00:00 66.2000000 67.0300000 65.9000000 65.9000000 5790300
2015-09-03 00:00:00 66.4400000 66.5400000 64.3900000 65.2000000 7698200
2015-09-04 00:00:00 65.0400000 65.5800000 63.8500000 64.0200000 6111000
2015-09-07 00:00:00 64.0200000 64.6000000 62.8500000 63.0500000 6994100
2015-09-08 00:00:00 63.3500000 63.8400000 62.9000000 63.0200000 5492600
2015-09-09 00:00:00 63.3500000 63.3700000 62.3500000 62.9100000 5149200
2015-09-10 00:00:00 63.0600000 64.8000000 62.8000000 64.5000000 9006700
2015-09-11 00:00:00 64.6900000 65.1200000 64.1000000 64.8500000 3909000
2015-09-14 00:00:00 64.8500000 64.9600000 63.2500000 63.5000000 8226900
2015-09-15 00:00:00 63.6400000 63.6400000 62.1300000 62.3000000 7346100
2015-09-16 00:00:00 62.4200000 62.8000000 60.2700000 60.7800000 19408100
2015-09-17 00:00:00 61.0100000 61.7800000 60.3100000 61.0500000 7930100
2015-09-18 00:00:00 61.2900000 61.9100000 60.4000000 61.9100000 6841300
2015-09-21 00:00:00 61.2000000 61.9000000 60.8100000 60.8100000 3440200
2015-09-22 00:00:00 61.3100000 61.3100000 60.0500000 60.6500000 4612400
2015-09-23 00:00:00 60.7000000 60.7000000 58.1200000 59.1500000 10503300
2015-09-24 00:00:00 59.1600000 59.3900000 56.2500000 57.5100000 10270900
2015-09-25 00:00:00 57.5200000 58.1200000 55.5600000 55.9000000 12225400
2015-09-28 00:00:00 55.9100000 56.9000000 53.1200000 53.5000000 11171800
2015-09-29 00:00:00 53.4800000 55.0400000 52.3200000 54.7700000 7001500
2015-09-30 00:00:00 54.8900000 58.0000000 54.8000000 57.9700000 15459900
2015-10-01 00:00:00 58.0800000 59.2400000 56.7400000 56.9200000 10194000
2015-10-02 00:00:00 57.0100000 57.9600000 56.1600000 57.4400000 4775500
2015-10-05 00:00:00 57.9400000 58.7700000 57.7200000 58.5500000 4445300
2015-10-06 00:00:00 58.6100000 60.4300000 58.3100000 59.2300000 11226900
2015-10-07 00:00:00 59.4600000 60.0300000 58.8000000 59.6600000 6298200
2015-10-08 00:00:00 59.4000000 59.7900000 58.5600000 59.1900000 3903100
2015-10-09 00:00:00 59.1900000 59.6500000 58.5800000 59.1000000 4604000
2015-10-12 00:00:00 58.9400000 59.4600000 57.5500000 57.5500000 4852700
2015-10-13 00:00:00 57.5500000 59.0000000 57.0800000 59.0000000 4938900
2015-10-14 00:00:00 59.0000000 59.2900000 58.2300000 59.0000000 3136000
2015-10-15 00:00:00 58.3000000 58.6100000 56.8600000 57.9600000 11591300
2015-10-16 00:00:00 58.0800000 58.7200000 56.0600000 56.0600000 9312200
2015-10-19 00:00:00 56.1200000 57.1800000 56.1200000 56.8000000 5841400
2015-10-20 00:00:00 56.9100000 57.3500000 55.0100000 56.0000000 11312700
2015-10-21 00:00:00 55.5100000 56.1200000 54.3600000 54.9200000 8085400
2015-10-22 00:00:00 54.8900000 55.7600000 53.5300000 54.5000000 10526900
2015-10-23 00:00:00 54.5600000 55.9000000 54.0000000 55.9000000 8522700
2015-10-26 00:00:00 56.0500000 56.2000000 54.0800000 54.4000000 6164900
2015-10-27 00:00:00 54.6700000 54.6700000 52.8100000 54.4400000 12737300
2015-10-28 00:00:00 54.3100000 54.3600000 53.1500000 53.8900000 5214700
2015-10-29 00:00:00 53.6000000 53.8200000 52.6100000 52.7000000 6045700
2015-10-30 00:00:00 52.7000000 52.9500000 51.4000000 51.4000000 7033800
2015-11-02 00:00:00 51.3500000 52.1900000 50.3000000 51.3800000 6971400
2015-11-03 00:00:00 51.6400000 54.4200000 51.3200000 53.0300000 19376500
2015-11-05 00:00:00 53.5500000 54.7400000 52.2000000 52.2000000 9924100
2015-11-06 00:00:00 52.4600000 54.1000000 51.2500000 52.2200000 14786200
2015-11-09 00:00:00 52.2500000 52.8000000 51.5100000 52.0900000 7074200
2015-11-10 00:00:00 52.0000000 52.0500000 50.9200000 51.5900000 6263400
2015-11-11 00:00:00 51.8800000 52.1900000 51.2500000 51.4000000 5439400
2015-11-12 00:00:00 51.5000000 52.5000000 51.0100000 51.2000000 8327500
2015-11-13 00:00:00 51.2200000 51.2900000 50.7200000 50.8100000 3883600
2015-11-16 00:00:00 50.8800000 51.4500000 50.6100000 51.0500000 6884100
2015-11-17 00:00:00 51.1100000 52.8400000 51.0200000 52.6000000 8184600
2015-11-18 00:00:00 52.7000000 53.7300000 51.8500000 53.0100000 10102400
2015-11-19 00:00:00 53.2800000 54.3000000 53.2400000 53.9500000 9616800
2015-11-20 00:00:00 53.9500000 54.1900000 53.5500000 53.6000000 4903600
2015-11-23 00:00:00 53.8700000 55.2900000 53.2000000 54.8800000 11115200
2015-11-24 00:00:00 54.9800000 55.3200000 52.2100000 53.2000000 12204000
2015-11-25 00:00:00 53.4800000 54.9500000 53.1500000 54.4600000 9923000
2015-11-26 00:00:00 54.2700000 55.1000000 54.0300000 54.5600000 4841300
2015-11-27 00:00:00 54.2000000 54.5500000 52.6700000 52.7200000 5655200
2015-11-30 00:00:00 52.8000000 53.0000000 51.0200000 52.1800000 15711800
2015-12-01 00:00:00 52.3000000 52.3800000 51.1000000 51.4900000 7170700
2015-12-02 00:00:00 51.8700000 52.1000000 51.1000000 51.5500000 4841200
2015-12-03 00:00:00 51.3000000 52.3400000 51.1700000 51.9700000 3765200
2015-12-04 00:00:00 51.9100000 52.5000000 51.0000000 52.1300000 6127700
2015-12-07 00:00:00 52.1500000 52.1500000 50.3000000 50.5000000 8687600
2015-12-08 00:00:00 50.3000000 50.4800000 48.5600000 48.9600000 10361200
2015-12-09 00:00:00 49.0100000 50.2900000 48.4200000 49.8000000 6557800
2015-12-10 00:00:00 49.4900000 50.1700000 48.8300000 49.5500000 4538000
2015-12-11 00:00:00 49.6000000 51.0300000 49.5500000 50.5000000 6877200
2015-12-14 00:00:00 50.6700000 53.3300000 50.4300000 53.2800000 18880400
2015-12-15 00:00:00 53.3200000 56.2500000 53.0500000 56.0000000 26517100
2015-12-16 00:00:00 56.1400000 57.6000000 54.6100000 55.7300000 19872000
2015-12-17 00:00:00 56.0000000 56.7400000 55.1100000 56.7400000 11111300
2015-12-18 00:00:00 56.6900000 57.7000000 54.9000000 57.6000000 17293600
2015-12-21 00:00:00 57.7000000 57.8700000 56.6600000 56.9200000 5954000
2015-12-22 00:00:00 57.1000000 57.3800000 55.5600000 56.9900000 6540400
2015-12-23 00:00:00 56.9900000 57.4500000 55.9000000 57.3500000 3913200
2015-12-24 00:00:00 57.4000000 57.7500000 56.8000000 57.0200000 3865900
2015-12-25 00:00:00 57.0200000 57.0500000 56.0000000 56.4200000 2681100
2015-12-28 00:00:00 56.4700000 56.4700000 53.4000000 54.2300000 13929200
2015-12-29 00:00:00 54.2300000 55.3900000 54.1000000 55.0000000 2698700
2015-12-30 00:00:00 55.0600000 56.8500000 55.0500000 55.9400000 11554000
2016-01-04 00:00:00 56.0000000 56.7800000 55.2000000 55.2100000 1543200
2016-01-05 00:00:00 55.2700000 57.8000000 54.6600000 57.8000000 4999400
2016-01-06 00:00:00 57.5000000 58.9000000 56.8600000 57.6900000 5419400
2016-01-11 00:00:00 56.9000000 57.2800000 55.6300000 56.1100000 6820900
2016-01-12 00:00:00 56.0600000 58.4000000 55.5000000 58.3400000 6497200
2016-01-13 00:00:00 58.4900000 59.1800000 57.1700000 57.6100000 7262700
2016-01-14 00:00:00 57.5400000 58.4600000 56.1500000 57.2600000 5655400
2016-01-15 00:00:00 56.8900000 58.0400000 53.6200000 53.9000000 12325600
2016-01-18 00:00:00 53.0600000 54.0900000 52.3300000 53.3100000 7682400
2016-01-19 00:00:00 53.8900000 55.4500000 53.4500000 54.0900000 8807200
2016-01-20 00:00:00 53.3000000 55.2900000 53.2000000 55.0000000 7683200
2016-01-21 00:00:00 55.0600000 57.3000000 54.7500000 56.7200000 9341000
2016-01-22 00:00:00 57.0000000 57.9100000 55.6200000 57.1000000 7874400
2016-01-25 00:00:00 57.2000000 57.6900000 55.7700000 56.6600000 5060500
2016-01-26 00:00:00 56.4100000 60.1000000 55.8600000 59.7900000 16530300
2016-01-27 00:00:00 59.9000000 61.2900000 59.0600000 60.6000000 13633600
2016-01-28 00:00:00 60.7500000 61.9500000 60.1100000 61.3000000 12134000
2016-01-29 00:00:00 61.4900000 61.7300000 59.5500000 61.7300000 11188700
2016-02-01 00:00:00 61.7000000 62.4700000 60.2200000 62.0000000 9891300
2016-02-02 00:00:00 62.2800000 65.9800000 61.9300000 64.8100000 24290400
2016-02-03 00:00:00 64.8700000 65.8000000 63.8000000 65.5500000 12494400
2016-02-04 00:00:00 67.2200000 68.7500000 66.0200000 68.3700000 19310900
2016-02-05 00:00:00 68.5600000 68.6800000 65.7900000 66.6000000 11100000
2016-02-08 00:00:00 66.6000000 67.4000000 64.5500000 64.9000000 9438800
2016-02-09 00:00:00 64.9000000 65.5000000 62.5100000 63.2000000 10755900
2016-02-10 00:00:00 62.8100000 63.9000000 61.6000000 62.3000000 11619700
2016-02-11 00:00:00 62.3800000 64.6900000 61.8300000 64.0000000 12229600
2016-02-12 00:00:00 64.4200000 67.3600000 63.7800000 67.3200000 17049400
2016-02-15 00:00:00 67.5600000 69.4400000 66.5600000 69.1900000 16894400
2016-02-16 00:00:00 69.2100000 70.9500000 68.8700000 70.9500000 17048500
2016-02-17 00:00:00 70.9800000 72.5200000 68.8000000 69.0000000 21538800
2016-02-18 00:00:00 68.8800000 70.3500000 67.2500000 68.2900000 18898900
2016-02-19 00:00:00 68.0300000 68.9700000 67.5200000 68.6000000 6096800
2016-02-20 00:00:00 68.6100000 69.8500000 68.6100000 69.1900000 2525200
2016-02-22 00:00:00 69.5800000 70.4200000 68.6300000 70.3500000 3784600
2016-02-24 00:00:00 70.0300000 71.8100000 69.6200000 71.3000000 11578800
2016-02-25 00:00:00 71.8700000 71.8800000 69.7500000 70.5200000 9592000
2016-02-26 00:00:00 70.6800000 71.4500000 69.0000000 69.4000000 10376800
2016-02-29 00:00:00 69.3400000 71.0900000 68.7000000 69.5000000 11765500
2016-03-01 00:00:00 69.6900000 70.7800000 69.3000000 70.7500000 7944800
2016-03-02 00:00:00 70.8800000 72.1600000 70.2100000 71.4600000 12216400
2016-03-03 00:00:00 71.4500000 71.8700000 70.5400000 71.7200000 6378400
2016-03-04 00:00:00 71.8000000 72.4200000 71.3300000 72.2500000 7987300
2016-03-07 00:00:00 72.2500000 73.0900000 71.8800000 72.9500000 7634000
2016-03-09 00:00:00 72.6000000 72.8000000 71.0000000 71.0000000 6810500
2016-03-10 00:00:00 71.0600000 71.6400000 70.0000000 70.7500000 7406100
2016-03-11 00:00:00 70.9900000 72.0000000 70.4100000 70.6500000 8224500
2016-03-14 00:00:00 70.9500000 71.1900000 69.6000000 70.4500000 6480300
2016-03-15 00:00:00 70.5900000 70.9800000 69.7800000 70.0300000 9629500
2016-03-16 00:00:00 70.3800000 70.6800000 69.8600000 70.0000000 5768300
2016-03-17 00:00:00 70.9900000 71.6000000 70.2500000 71.0000000 7821000
2016-03-18 00:00:00 71.1500000 71.5000000 70.1300000 70.1700000 13057100
2016-03-21 00:00:00 70.1900000 71.3500000 69.8700000 71.0600000 24090900
2016-03-22 00:00:00 71.2100000 71.8500000 70.3100000 70.8500000 38484900
2016-03-23 00:00:00 70.7600000 71.4500000 69.8800000 71.2000000 15756100
2016-03-24 00:00:00 71.2000000 71.3400000 70.2600000 70.6800000 6468300
2016-03-25 00:00:00 70.6800000 70.9400000 70.1500000 70.3600000 3227400
2016-03-28 00:00:00 70.3700000 70.7400000 68.1000000 68.9300000 8569400
2016-03-29 00:00:00 69.1700000 69.6400000 68.1600000 69.2400000 8878400
2016-03-30 00:00:00 69.6500000 70.2200000 69.1700000 70.0000000 6163900
2016-03-31 00:00:00 69.9000000 70.1200000 69.3100000 69.6000000 8404700
2016-04-01 00:00:00 69.6000000 70.4800000 69.3200000 70.3000000 7366300
2016-04-04 00:00:00 70.4500000 70.7500000 69.7800000 70.2000000 5212500
2016-04-05 00:00:00 70.1700000 70.1800000 69.4000000 70.1000000 4473300
2016-04-06 00:00:00 69.5000000 70.2800000 69.5000000 70.1500000 6985300
2016-04-07 00:00:00 70.1500000 70.3500000 69.8900000 70.1000000 4047900
2016-04-08 00:00:00 70.2900000 73.3500000 69.8700000 71.8900000 14476200
2016-04-11 00:00:00 72.0200000 72.9500000 71.2400000 71.7000000 8634300
2016-04-12 00:00:00 71.8700000 72.5900000 71.4000000 71.7500000 8431500
2016-04-13 00:00:00 72.2800000 72.2800000 70.7700000 71.2000000 9820500
2016-04-14 00:00:00 71.0000000 72.0000000 69.1300000 71.6000000 14168300
2016-04-15 00:00:00 71.4100000 71.7000000 70.7800000 71.4500000 3804000
2016-04-18 00:00:00 70.7100000 71.4500000 69.6600000 70.7600000 6480200
2016-04-19 00:00:00 70.9000000 73.7900000 70.3200000 73.7000000 14653200
2016-04-20 00:00:00 73.7000000 76.4400000 73.0500000 75.7600000 15655700
2016-04-21 00:00:00 76.0500000 77.1000000 73.3300000 75.0800000 9671900
2016-04-22 00:00:00 75.0000000 75.1200000 73.7000000 75.0000000 6746800
2016-04-25 00:00:00 74.5000000 75.2300000 73.5000000 74.8100000 6704600
2016-04-26 00:00:00 75.2000000 75.4900000 73.7400000 74.2000000 7346400
2016-04-27 00:00:00 74.0200000 74.4900000 72.8500000 74.1600000 7380900
2016-04-28 00:00:00 74.4900000 74.6000000 73.5100000 74.3200000 4035100
2016-04-29 00:00:00 74.2600000 74.3700000 71.5600000 73.9000000 4376600
2016-05-04 00:00:00 73.3100000 74.6500000 72.5600000 73.5500000 9184900
2016-05-05 00:00:00 73.6300000 73.6500000 71.1800000 72.6000000 7068800
2016-05-06 00:00:00 72.6000000 72.8900000 71.7000000 72.6400000 3677600
2016-05-10 00:00:00 72.4700000 72.6400000 71.5600000 72.5000000 4067200
2016-05-11 00:00:00 72.0800000 73.5000000 72.0000000 72.6200000 3670000
2016-05-12 00:00:00 72.5000000 74.0900000 72.2000000 73.0800000 4713700
2016-05-13 00:00:00 72.8800000 73.4900000 71.7800000 73.4900000 4086700
2016-05-16 00:00:00 73.4500000 76.9900000 73.4000000 76.2200000 13568000
2016-05-17 00:00:00 76.3400000 77.7900000 75.5200000 76.5500000 8928600
2016-05-18 00:00:00 76.6500000 78.0000000 76.1100000 78.0000000 4790600
2016-05-19 00:00:00 77.8800000 79.0000000 76.3100000 76.5500000 5035000
2016-05-20 00:00:00 76.6600000 77.1800000 73.5300000 73.5900000 9865300
2016-05-23 00:00:00 74.0100000 74.4300000 72.7700000 73.1500000 4347400
2016-05-24 00:00:00 72.4900000 75.2300000 72.4600000 73.7800000 8236800
2016-05-25 00:00:00 74.1100000 74.7800000 71.3000000 71.7500000 6264300
2016-05-26 00:00:00 72.0000000 72.3600000 70.0800000 70.5400000 7007200
2016-05-27 00:00:00 70.8900000 71.6700000 70.5600000 71.5000000 4629800
2016-05-30 00:00:00 71.8600000 73.1000000 71.6500000 72.9600000 2842000
2016-05-31 00:00:00 74.4000000 74.4900000 70.4500000 70.4500000 9956000
2016-06-01 00:00:00 70.6900000 71.7000000 70.5000000 70.9000000 5082000
2016-06-02 00:00:00 70.7000000 71.0000000 69.3800000 69.7000000 9107100
2016-06-03 00:00:00 69.9900000 71.2800000 69.4100000 69.8100000 3312000
2016-06-06 00:00:00 70.2800000 70.4300000 68.9500000 69.3000000 6446400
2016-06-07 00:00:00 69.4700000 71.4600000 69.3700000 71.4600000 10592700
2016-06-08 00:00:00 71.5000000 74.0000000 71.1300000 73.0800000 10832600
2016-06-09 00:00:00 73.4900000 73.7800000 72.6100000 73.1100000 4433900
2016-06-10 00:00:00 73.0000000 73.1000000 70.2000000 70.7000000 7206300
2016-06-14 00:00:00 70.8600000 71.7700000 69.4300000 70.0000000 8459400
2016-06-15 00:00:00 70.0800000 70.3000000 68.0900000 68.9500000 11314800
2016-06-16 00:00:00 68.6000000 71.5000000 68.5400000 70.7500000 11602700
2016-06-17 00:00:00 71.3800000 72.3000000 70.8600000 71.6800000 8575900
2016-06-20 00:00:00 72.0800000 73.2000000 71.6100000 72.9400000 7344700
2016-06-21 00:00:00 73.0000000 73.5000000 71.5600000 73.1100000 4188900
2016-06-22 00:00:00 73.1000000 73.3000000 70.8200000 71.5000000 5098100
2016-06-23 00:00:00 71.1200000 72.2200000 70.5100000 71.4200000 3808400
2016-06-24 00:00:00 69.4200000 72.3100000 68.2400000 72.1500000 4821800
2016-06-27 00:00:00 72.3000000 72.3900000 69.9000000 70.0000000 3797500
2016-06-28 00:00:00 70.7600000 71.3500000 69.4200000 69.9000000 8125500
2016-06-29 00:00:00 70.1800000 70.6700000 69.2900000 69.5000000 7579000
2016-06-30 00:00:00 69.5200000 70.2000000 68.7600000 69.2900000 6390500
2016-07-01 00:00:00 69.1500000 69.5300000 68.3500000 68.5000000 3225400
2016-07-04 00:00:00 68.9000000 70.0000000 68.3100000 69.5000000 15796200
2016-07-05 00:00:00 70.0000000 70.2000000 69.2100000 69.6000000 8190300
2016-07-06 00:00:00 69.9700000 69.9800000 68.6000000 68.7100000 11761200
2016-07-07 00:00:00 68.9600000 68.9900000 67.0000000 67.6300000 19238600
2016-07-08 00:00:00 67.7200000 68.6000000 67.1600000 67.5500000 15259700
2016-07-11 00:00:00 68.4700000 69.5500000 67.8000000 67.8600000 25578000
2016-07-12 00:00:00 68.1000000 69.4900000 67.8000000 69.1800000 16446300
2016-07-13 00:00:00 69.2800000 71.7900000 69.2400000 71.2000000 34689800
2016-07-14 00:00:00 71.9500000 72.7700000 69.8000000 70.9900000 53524000
2016-07-15 00:00:00 70.5000000 71.2300000 70.1700000 70.5000000 18038700
2016-07-18 00:00:00 69.1000000 70.1700000 68.1700000 69.0000000 15265800
2016-07-19 00:00:00 68.9300000 70.8300000 68.3400000 70.8300000 13083300
2016-07-20 00:00:00 70.7900000 71.0500000 69.5600000 70.0000000 10493300
2016-07-21 00:00:00 70.2000000 70.9200000 69.8600000 70.0000000 32302300
2016-07-22 00:00:00 70.2900000 70.5000000 69.3600000 70.0100000 17260300
2016-07-25 00:00:00 70.0200000 70.5500000 69.7100000 70.2900000 13372000
2016-07-26 00:00:00 70.2600000 70.5000000 70.0100000 70.4800000 7955600
2016-07-27 00:00:00 70.4600000 70.8700000 70.2500000 70.7000000 7590600
2016-07-28 00:00:00 70.6700000 71.6000000 70.2600000 71.6000000 11251100
2016-07-29 00:00:00 71.9100000 72.5500000 71.2500000 71.2500000 6938100
2016-08-01 00:00:00 71.4600000 72.1000000 70.8000000 70.9400000 6503400
2016-08-02 00:00:00 71.3400000 71.7200000 69.7000000 70.8900000 11549800
2016-08-03 00:00:00 71.1500000 72.0000000 70.7300000 71.9900000 12303800
2016-08-04 00:00:00 72.1000000 72.9800000 71.8900000 72.9800000 11719100
2016-08-05 00:00:00 72.9900000 73.5000000 72.3700000 73.5000000 7736200
2016-08-08 00:00:00 73.6700000 74.2000000 73.0000000 74.2000000 6189800
2016-08-09 00:00:00 74.0500000 74.5300000 73.8000000 74.1900000 13335300
2016-08-10 00:00:00 74.2500000 74.2500000 73.5100000 73.9900000 4859800
2016-08-11 00:00:00 73.9500000 74.0500000 72.5300000 73.2000000 3548800
2016-08-12 00:00:00 73.1000000 73.8900000 72.8100000 73.4000000 4495500
2016-08-15 00:00:00 73.5900000 74.1200000 73.3100000 73.7300000 4133900
2016-08-16 00:00:00 73.7000000 74.0000000 73.3400000 74.0000000 2844800
2016-08-17 00:00:00 73.9400000 76.0000000 73.8800000 76.0000000 17652000
2016-08-18 00:00:00 76.0100000 76.2400000 75.0500000 75.3900000 10022800
2016-08-19 00:00:00 75.4900000 75.8900000 74.6300000 74.6500000 4687100
2016-08-22 00:00:00 74.6000000 75.5000000 74.0200000 75.4500000 8785300
2016-08-23 00:00:00 75.0200000 75.4800000 74.3200000 75.4800000 5148100
2016-08-24 00:00:00 75.1600000 75.4700000 74.5100000 75.2700000 4097100
2016-08-25 00:00:00 74.9000000 75.5000000 74.2000000 75.4000000 6407200
2016-08-26 00:00:00 75.5000000 75.6000000 72.6100000 73.0000000 10012000
2016-08-29 00:00:00 73.9500000 74.5800000 73.3300000 73.8500000 6609500
2016-08-30 00:00:00 73.9700000 76.4500000 73.7000000 75.6100000 11535800
2016-08-31 00:00:00 76.0900000 76.8000000 75.1500000 75.3000000 15731300
2016-09-01 00:00:00 75.5800000 76.3900000 75.4600000 75.7000000 7009400
2016-09-02 00:00:00 76.3500000 76.7500000 74.7000000 76.5300000 10606700
2016-09-05 00:00:00 76.8000000 78.1900000 76.5500000 77.9500000 7368100
2016-09-06 00:00:00 77.9700000 81.2500000 77.8000000 81.2500000 18165000
2016-09-07 00:00:00 81.4700000 81.7200000 80.2200000 80.3700000 14518300
2016-09-08 00:00:00 80.3100000 81.0000000 79.2300000 80.3300000 8952000
2016-09-09 00:00:00 80.1200000 83.1500000 79.7100000 82.4400000 9700000
2016-09-12 00:00:00 82.2000000 82.8000000 80.4000000 80.7800000 16848000
2016-09-13 00:00:00 80.8900000 81.9000000 80.7000000 81.1400000 8403400
2016-09-14 00:00:00 81.9600000 84.3500000 81.1400000 84.0000000 11652800
2016-09-15 00:00:00 83.7200000 85.6800000 82.9700000 84.4100000 8714000
2016-09-16 00:00:00 84.5000000 84.9700000 83.0000000 84.6900000 8763700
2016-09-19 00:00:00 84.1100000 86.7000000 84.1100000 86.2500000 8640600
2016-09-20 00:00:00 86.6000000 86.7000000 85.6200000 86.6000000 11920100
2016-09-21 00:00:00 86.5000000 86.9900000 85.0200000 85.5800000 5825200
2016-09-22 00:00:00 85.9000000 86.7000000 85.1000000 86.7000000 9452700
2016-09-23 00:00:00 86.6800000 88.9700000 86.2900000 88.9700000 11970200
2016-09-26 00:00:00 88.5100000 92.0000000 88.2000000 89.9900000 12358700
2016-09-27 00:00:00 90.5000000 91.4300000 86.3400000 87.0000000 11767700
2016-09-28 00:00:00 87.0400000 88.7800000 84.3500000 86.2000000 15493700
2016-09-29 00:00:00 87.0000000 87.9800000 86.1200000 86.8000000 9251800
2016-09-30 00:00:00 86.3000000 87.5000000 83.7300000 86.6000000 14394500
2016-10-03 00:00:00 86.9500000 88.4700000 86.1500000 86.7000000 8281000
2016-10-04 00:00:00 86.7000000 88.9700000 86.2600000 88.6000000 8916200
2016-10-05 00:00:00 89.0900000 89.9600000 87.6300000 88.6000000 11748200
2016-10-06 00:00:00 88.1700000 92.6000000 88.1700000 92.4800000 17534600
2016-10-07 00:00:00 92.4900000 95.2000000 92.4900000 94.3000000 18766100
2016-10-10 00:00:00 94.6200000 95.4800000 90.8000000 91.5500000 14453800
2016-10-11 00:00:00 91.5900000 93.2600000 91.1000000 91.8300000 9405500
2016-10-12 00:00:00 91.9100000 91.9900000 90.0400000 90.5100000 11969200
2016-10-13 00:00:00 90.1100000 90.3400000 86.3900000 87.0100000 19360100
2016-10-14 00:00:00 87.0300000 88.3200000 86.3800000 86.9800000 9056500
2016-10-17 00:00:00 85.1200000 89.1900000 85.1200000 88.2900000 10473000
2016-10-18 00:00:00 88.5000000 89.3400000 86.7500000 87.4000000 12327900
2016-10-19 00:00:00 87.6100000 87.9900000 86.7600000 87.4400000 5881500
2016-10-20 00:00:00 87.1400000 87.7800000 86.0500000 87.0000000 5477900
2016-10-21 00:00:00 86.9900000 88.1500000 86.6500000 87.2700000 11284800
2016-10-24 00:00:00 87.2200000 87.7800000 85.2900000 86.6200000 7187100
2016-10-25 00:00:00 87.6500000 89.9300000 87.4400000 87.7500000 14675600
2016-10-26 00:00:00 87.8100000 88.0000000 87.0000000 87.3400000 6254800
2016-10-27 00:00:00 87.3400000 87.8400000 86.4000000 87.4900000 3862400
2016-10-28 00:00:00 87.7800000 89.6400000 86.8300000 89.0000000 6308300
2016-10-31 00:00:00 89.2200000 89.2900000 87.7000000 88.6000000 8692700
2016-11-01 00:00:00 89.0000000 89.6100000 88.4800000 88.8000000 8178600
2016-11-02 00:00:00 88.7100000 88.8000000 87.0200000 87.0200000 4229400
2016-11-03 00:00:00 86.6500000 87.3000000 84.7000000 84.7500000 10080200
2016-11-07 00:00:00 85.0500000 86.3800000 81.5500000 81.6100000 19535300
2016-11-08 00:00:00 82.4200000 84.1000000 80.1600000 82.0000000 30845400
2016-11-09 00:00:00 80.3800000 83.9100000 80.0500000 82.3000000 32590500
2016-11-10 00:00:00 82.9000000 85.7900000 82.3300000 84.5400000 39829500
2016-11-11 00:00:00 85.0000000 88.3400000 82.9000000 87.1200000 23485100
2016-11-14 00:00:00 88.0000000 88.9700000 86.5000000 88.4000000 13485500
2016-11-15 00:00:00 88.8300000 90.4100000 87.2900000 89.0000000 17210800
2016-11-16 00:00:00 89.4500000 90.1400000 87.5500000 88.1800000 10208800
2016-11-17 00:00:00 88.4100000 88.6600000 86.2300000 88.0100000 11977400
2016-11-18 00:00:00 88.4900000 89.4900000 86.8100000 88.5200000 8507900
2016-11-21 00:00:00 90.1000000 90.8000000 87.7500000 87.7500000 11264200
2016-11-22 00:00:00 88.4000000 89.8500000 87.5800000 89.3400000 9002400
2016-11-23 00:00:00 89.9200000 89.9600000 88.8800000 89.7500000 5858200
2016-11-24 00:00:00 89.9000000 91.6900000 89.6600000 91.0000000 14391400
2016-11-25 00:00:00 91.5000000 91.5000000 86.5200000 89.7000000 26091800
2016-11-28 00:00:00 89.7000000 91.3100000 89.5300000 90.7500000 9159000
2016-11-29 00:00:00 91.1900000 91.1900000 88.5000000 88.6100000 8046000
2016-11-30 00:00:00 89.0000000 93.7400000 88.9100000 92.4900000 24906300
2016-12-01 00:00:00 93.1700000 94.2000000 92.1100000 92.8000000 11774900
2016-12-02 00:00:00 92.6000000 93.3900000 91.5000000 92.7000000 10517000
2016-12-05 00:00:00 92.8900000 94.7400000 92.4700000 94.1200000 9004900
2016-12-06 00:00:00 94.5900000 94.5900000 93.2300000 93.2300000 13098300
2016-12-07 00:00:00 93.4500000 93.8300000 91.0200000 91.2600000 17164500
2016-12-08 00:00:00 91.3000000 92.4800000 89.6200000 91.5900000 22874100
2016-12-09 00:00:00 91.7300000 92.5000000 90.7400000 92.0000000 14356900
2016-12-12 00:00:00 93.5900000 95.0500000 92.5000000 95.0000000 23177900
2016-12-13 00:00:00 95.1300000 99.0000000 94.8800000 98.7000000 37143000
2016-12-14 00:00:00 98.6000000 100.3000000 96.5800000 99.4500000 17615700
2016-12-15 00:00:00 99.2100000 100.0800000 97.3100000 99.0000000 24340800
2016-12-16 00:00:00 99.0600000 100.4000000 97.4100000 97.4100000 32405000
2016-12-19 00:00:00 98.1500000 98.7400000 97.4100000 97.4800000 6623700
2016-12-20 00:00:00 97.4800000 98.0000000 96.0500000 97.6500000 11374800
2016-12-21 00:00:00 97.1200000 98.0100000 96.6400000 97.6000000 6630800
2016-12-22 00:00:00 97.1700000 97.9400000 96.1100000 96.9500000 8214000
2016-12-23 00:00:00 96.6100000 97.1000000 95.2700000 95.6800000 4578800
2016-12-26 00:00:00 96.0000000 97.4000000 95.2200000 97.0900000 1859300
2016-12-27 00:00:00 97.2600000 97.6100000 96.0700000 96.1900000 2936500
2016-12-28 00:00:00 96.1900000 98.6600000 96.1200000 96.2400000 4905200
2016-12-29 00:00:00 96.3000000 97.0500000 95.4200000 96.1000000 2922700
2016-12-30 00:00:00 96.3400000 97.4300000 95.7000000 97.4300000 4324500
2017-01-03 00:00:00 97.5000000 102.3000000 97.1600000 100.5400000 16951400
2017-01-04 00:00:00 100.7400000 101.2700000 100.0600000 101.1000000 7765200
2017-01-05 00:00:00 101.4800000 101.8400000 100.2000000 101.2500000 7214000
2017-01-06 00:00:00 101.5800000 103.3800000 99.2800000 100.6600000 8298000
2017-01-09 00:00:00 101.1600000 102.5800000 98.6300000 99.0700000 8965800
2017-01-10 00:00:00 99.4000000 102.0000000 99.0100000 101.9900000 11264000
2017-01-11 00:00:00 101.9900000 103.4200000 96.4000000 96.4000000 23822600
2017-01-12 00:00:00 98.3800000 101.9500000 98.1600000 101.9500000 14576900
2017-01-13 00:00:00 101.5500000 102.3900000 99.7100000 101.8500000 9134800
2017-01-16 00:00:00 101.3000000 102.1200000 99.8000000 101.0000000 5341500
2017-01-17 00:00:00 101.4500000 101.4500000 99.2600000 99.3000000 7324500
2017-01-18 00:00:00 99.4800000 102.1000000 98.9600000 100.8500000 10538200
2017-01-19 00:00:00 101.2000000 101.9800000 99.5500000 100.4500000 7070600
2017-01-20 00:00:00 100.4400000 100.4500000 97.6800000 99.7000000 11395400
2017-01-23 00:00:00 99.7800000 102.1200000 98.8000000 102.0000000 11993100
2017-01-24 00:00:00 101.9900000 106.9000000 101.5500000 104.8100000 37487700
2017-01-25 00:00:00 105.1200000 106.8000000 103.7000000 103.7000000 12182700
2017-01-26 00:00:00 104.4900000 105.8400000 103.5300000 104.6200000 8761400
2017-01-27 00:00:00 104.6300000 108.5500000 104.1400000 107.5200000 29581600
2017-01-30 00:00:00 107.5900000 107.8300000 104.8000000 107.4900000 12770200
2017-01-31 00:00:00 107.2600000 107.5500000 105.2500000 105.7000000 13602600
2017-02-01 00:00:00 106.2500000 106.3400000 104.5200000 105.4400000 8320200
2017-02-02 00:00:00 105.5000000 105.7900000 103.0800000 103.8600000 10586600
2017-02-03 00:00:00 103.8900000 104.9800000 102.7600000 104.8500000 8313200
2017-02-06 00:00:00 104.8000000 105.6700000 103.6800000 104.2000000 9141100
2017-02-07 00:00:00 104.2400000 106.2500000 104.0300000 105.5900000 11067600
2017-02-08 00:00:00 105.5000000 106.0000000 103.7000000 104.8000000 4680800
2017-02-09 00:00:00 104.5600000 105.0000000 102.0500000 103.8800000 11485800
2017-02-10 00:00:00 104.0100000 104.2100000 102.1100000 103.5000000 5176100
2017-02-13 00:00:00 103.3300000 103.7800000 100.5400000 101.5000000 9865700
2017-02-14 00:00:00 101.6000000 101.6900000 98.2100000 99.3000000 18061300
2017-02-15 00:00:00 99.2200000 101.1500000 97.8000000 98.9400000 11474300
2017-02-16 00:00:00 99.3800000 101.4000000 98.5400000 101.4000000 8583000
2017-02-17 00:00:00 101.4000000 101.7200000 98.7500000 99.0000000 9611300
2017-02-20 00:00:00 98.8300000 99.7500000 96.7300000 99.7000000 11744500
2017-02-21 00:00:00 99.9500000 100.6100000 97.1700000 97.5000000 13797800
2017-02-22 00:00:00 97.8700000 99.2100000 95.3100000 96.2100000 19240200
2017-02-24 00:00:00 95.8800000 96.2900000 93.2500000 94.7500000 15590900
2017-02-27 00:00:00 94.8000000 95.5000000 92.5000000 93.4500000 11400700
2017-02-28 00:00:00 93.4500000 94.0000000 90.0000000 92.0600000 16138100
2017-03-01 00:00:00 92.3700000 94.5700000 92.3600000 94.4700000 11939200
2017-03-02 00:00:00 94.8100000 96.7000000 93.3600000 94.0000000 13623400
2017-03-03 00:00:00 93.5900000 95.9700000 92.5000000 95.8500000 9103000
2017-03-06 00:00:00 95.7500000 96.1500000 93.6000000 94.3900000 10862400
2017-03-07 00:00:00 94.3900000 94.4800000 90.3700000 91.9000000 16880100
2017-03-09 00:00:00 90.7200000 91.7400000 88.5000000 88.9900000 21842700
2017-03-10 00:00:00 89.1100000 89.7900000 85.7000000 86.0000000 18735300
2017-03-13 00:00:00 86.0000000 88.2000000 85.3100000 87.9900000 12155600
2017-03-14 00:00:00 87.9900000 89.3700000 87.1500000 87.8500000 9221400
2017-03-15 00:00:00 88.0200000 88.8400000 86.6000000 87.0100000 7548800
2017-03-16 00:00:00 88.0000000 92.0000000 88.0000000 91.5000000 29532200
2017-03-17 00:00:00 91.7800000 95.9000000 91.6300000 94.5000000 24664600
2017-03-20 00:00:00 94.8500000 95.7300000 93.6000000 93.8200000 11518200
2017-03-21 00:00:00 94.2300000 95.7000000 93.8300000 94.5000000 8731800
2017-03-22 00:00:00 93.8500000 94.6500000 92.3100000 92.8500000 24927500
2017-03-23 00:00:00 95.2500000 96.4500000 95.0500000 96.2100000 23224000
2017-03-24 00:00:00 93.9000000 96.6000000 93.7500000 96.0000000 14446300
2017-03-27 00:00:00 95.4300000 95.4300000 93.5200000 94.6900000 11482600
2017-03-28 00:00:00 94.6900000 95.1000000 92.7900000 94.4800000 13466300
2017-03-29 00:00:00 94.0900000 94.3100000 91.4000000 92.0000000 15301400
2017-03-30 00:00:00 92.1000000 93.9900000 91.7000000 93.5500000 8335300
2017-03-31 00:00:00 93.3200000 93.6300000 91.0100000 91.0100000 12145400
2017-04-03 00:00:00 91.7500000 93.0900000 91.2800000 91.9000000 8880300
2017-04-04 00:00:00 92.2000000 92.3200000 91.2200000 92.0000000 8905100
2017-04-05 00:00:00 92.4000000 93.0000000 91.7400000 92.1400000 11769600
2017-04-06 00:00:00 91.7600000 92.2900000 90.5000000 91.5500000 11783000
2017-04-07 00:00:00 91.3500000 91.5900000 88.2500000 88.5700000 24060500
2017-04-10 00:00:00 88.6800000 88.8600000 85.0000000 85.8700000 36427500
2017-04-11 00:00:00 85.8600000 90.4800000 85.7400000 90.0900000 28004700
2017-04-12 00:00:00 90.3000000 90.7400000 88.5000000 89.7000000 10726700
2017-04-13 00:00:00 90.0100000 90.7100000 87.2000000 88.8500000 15460600
2017-04-14 00:00:00 88.3700000 88.8000000 87.6000000 87.7000000 4851800
2017-04-17 00:00:00 87.6000000 89.9000000 86.1200000 89.8000000 9721500
2017-04-18 00:00:00 90.0000000 90.4400000 87.4100000 88.0000000 13324800
2017-04-19 00:00:00 88.1800000 89.3500000 88.0100000 88.3200000 12791700
2017-04-20 00:00:00 88.4300000 89.9000000 87.3500000 89.2500000 14724200
2017-04-21 00:00:00 89.6300000 93.2500000 89.6300000 93.2000000 25900300
2017-04-24 00:00:00 93.8600000 95.2400000 92.3900000 93.0900000 21175500
2017-04-25 00:00:00 94.5200000 95.9000000 93.4100000 95.2100000 28481100
2017-04-26 00:00:00 95.4400000 95.6600000 94.3300000 95.6400000 10108500
2017-04-27 00:00:00 95.1000000 97.8000000 94.5300000 96.7500000 21997600
2017-04-28 00:00:00 97.2000000 99.0000000 95.7300000 98.1100000 19315600
2017-05-02 00:00:00 98.2500000 100.9000000 97.4500000 98.1300000 26567000
2017-05-03 00:00:00 98.2100000 98.4600000 95.4700000 95.4700000 10521700
2017-05-04 00:00:00 95.5000000 96.6900000 94.5200000 94.7000000 11899900
2017-05-05 00:00:00 94.4700000 94.5000000 93.2100000 93.4100000 17543800
2017-05-10 00:00:00 94.2100000 95.6500000 93.1500000 94.4600000 13581400
2017-05-11 00:00:00 94.4600000 95.0000000 92.6000000 94.4700000 11570300
2017-05-12 00:00:00 94.2000000 94.7500000 92.7500000 93.0900000 14400300
2017-05-15 00:00:00 93.4800000 94.3000000 91.3800000 92.0000000 13546800
2017-05-16 00:00:00 91.7100000 91.8700000 89.3500000 89.5000000 18241600
2017-05-17 00:00:00 89.4000000 91.1500000 87.8700000 90.4900000 16069700
2017-05-18 00:00:00 89.7000000 90.7000000 89.2100000 89.9000000 10529100
2017-05-19 00:00:00 90.0000000 90.9800000 89.2600000 90.0600000 9732000
2017-05-22 00:00:00 90.1700000 90.3700000 88.1400000 89.1900000 12977900
2017-05-23 00:00:00 89.4500000 92.3200000 89.1500000 91.2100000 13285500
2017-05-24 00:00:00 91.9000000 92.4500000 90.1000000 92.1200000 16529400
2017-05-25 00:00:00 92.1500000 92.4500000 88.2000000 89.6900000 14999700
2017-05-26 00:00:00 89.4100000 89.8200000 87.8000000 89.7700000 12415800
2017-05-29 00:00:00 89.7000000 90.4000000 88.0900000 90.3000000 9667200
2017-05-30 00:00:00 89.9000000 92.3400000 88.1000000 89.2900000 25262200
2017-05-31 00:00:00 88.9900000 89.6300000 87.2500000 88.3500000 21973500
2017-06-01 00:00:00 88.3500000 88.9900000 87.1200000 87.8100000 12444300
2017-06-02 00:00:00 87.6100000 88.5000000 86.5000000 88.3200000 9945700
2017-06-05 00:00:00 88.4400000 89.2700000 87.8500000 87.8500000 4881200
2017-06-06 00:00:00 88.0100000 88.6700000 87.3000000 87.6400000 4532700
2017-06-07 00:00:00 87.5300000 87.5900000 86.3600000 86.3600000 9083400
2017-06-08 00:00:00 86.4900000 86.6800000 85.2700000 86.2400000 19683300
2017-06-09 00:00:00 85.9900000 87.0900000 85.5800000 85.8100000 13684800
2017-06-13 00:00:00 86.1200000 86.1200000 83.6100000 83.9000000 20615800
2017-06-14 00:00:00 83.9100000 83.9100000 80.6500000 81.0000000 30583500
2017-06-15 00:00:00 80.5100000 81.0000000 77.5000000 80.9000000 62164000
2017-06-16 00:00:00 81.2000000 83.1200000 81.1100000 83.1200000 18893700
2017-06-19 00:00:00 83.2100000 83.7700000 82.0700000 82.9700000 10824900
2017-06-20 00:00:00 82.9700000 84.0400000 82.1600000 83.1000000 14715400
2017-06-21 00:00:00 83.0900000 83.4500000 81.5600000 81.6400000 20866700
2017-06-22 00:00:00 81.9900000 83.5000000 81.1400000 83.1000000 16370100
2017-06-23 00:00:00 83.5100000 84.8900000 82.7800000 84.3600000 14262800
2017-06-26 00:00:00 84.6500000 85.5500000 84.3700000 84.6800000 10404400
2017-06-27 00:00:00 84.6000000 86.1600000 83.9100000 85.7700000 9276100
2017-06-28 00:00:00 85.6500000 87.7000000 85.1400000 87.7000000 14612600
2017-06-29 00:00:00 87.7500000 88.2000000 87.0500000 87.5500000 8882500
2017-06-30 00:00:00 87.5000000 87.9800000 86.1200000 86.5500000 10346400
2017-07-03 00:00:00 86.8500000 88.6600000 86.8200000 88.6600000 8640900
2017-07-04 00:00:00 88.7700000 89.4400000 88.1500000 89.3300000 12470700
2017-07-05 00:00:00 89.2000000 90.4000000 89.0400000 90.1100000 11912000
2017-07-06 00:00:00 90.2900000 91.3600000 90.0000000 90.6000000 14840400
2017-07-07 00:00:00 90.3500000 93.6700000 90.2600000 93.4000000 24767300
2017-07-10 00:00:00 93.8400000 93.9000000 92.7100000 93.6000000 24932200
2017-07-11 00:00:00 93.3000000 93.9600000 92.8000000 93.9600000 17772700
2017-07-12 00:00:00 94.1600000 95.0800000 94.0100000 94.1000000 20698300
2017-07-13 00:00:00 90.4000000 96.1900000 88.3100000 95.8400000 30903900
2017-07-14 00:00:00 95.5000000 96.3600000 95.4900000 96.1000000 15840000
2017-07-17 00:00:00 96.2500000 97.8900000 95.7900000 96.8000000 18978100
2017-07-18 00:00:00 96.9000000 97.0800000 96.0000000 96.0000000 28092700
2017-07-19 00:00:00 89.9000000 89.9400000 88.3300000 89.3400000 18644600
2017-07-20 00:00:00 89.2300000 89.9500000 87.5100000 87.6000000 14518300
2017-07-21 00:00:00 87.3800000 87.3900000 84.8000000 85.8600000 22364400
2017-07-24 00:00:00 85.6500000 86.4900000 84.7700000 85.3000000 16197400
2017-07-25 00:00:00 85.4800000 85.8600000 83.9700000 84.3000000 11254000
2017-07-26 00:00:00 84.4800000 86.0000000 84.3000000 85.7800000 13731700
2017-07-27 00:00:00 86.1000000 87.1000000 84.7700000 85.9000000 17445600
2017-07-28 00:00:00 85.5900000 85.7200000 82.5000000 82.9900000 16736500
2017-07-31 00:00:00 83.0000000 85.1500000 81.7700000 83.6500000 22605500
2017-08-01 00:00:00 83.5200000 86.0000000 83.4700000 84.9800000 22425300
2017-08-02 00:00:00 85.2800000 85.2800000 84.2200000 85.0000000 13441700
2017-08-03 00:00:00 84.9000000 85.3000000 84.0100000 84.0100000 12009100
2017-08-04 00:00:00 84.1300000 84.1500000 81.0200000 83.2500000 26610900
2017-08-07 00:00:00 81.8700000 82.8000000 81.1300000 82.0500000 33077400
2017-08-08 00:00:00 82.1000000 82.8300000 81.7300000 82.3900000 14510600
2017-08-09 00:00:00 82.0800000 83.8700000 81.6600000 83.3200000 20275700
2017-08-10 00:00:00 83.1100000 83.5000000 80.7300000 81.8600000 18881200
2017-08-11 00:00:00 81.2200000 81.2200000 79.8500000 80.2000000 17676800
2017-08-14 00:00:00 80.3000000 81.4200000 79.2600000 80.5700000 13991000
2017-08-15 00:00:00 80.8100000 81.1000000 80.0000000 80.3500000 10176600
2017-08-16 00:00:00 80.5500000 80.6000000 79.5100000 79.5100000 9266000
2017-08-17 00:00:00 79.5000000 80.5700000 79.3700000 80.2000000 7738100
2017-08-18 00:00:00 80.1600000 80.4000000 79.6700000 79.8200000 5073300
2017-08-21 00:00:00 79.8900000 79.9000000 78.0600000 78.3000000 14318900
2017-08-22 00:00:00 78.4000000 78.6000000 76.2500000 76.7500000 17681600
2017-08-23 00:00:00 76.7700000 78.6400000 75.3300000 78.0000000 22727800
2017-08-24 00:00:00 78.0000000 78.0000000 76.5000000 77.3000000 9670000
2017-08-25 00:00:00 77.1800000 79.5000000 76.9000000 78.8000000 12490800
2017-08-28 00:00:00 78.6000000 81.6900000 78.1700000 81.1500000 23074600
2017-08-29 00:00:00 81.5100000 81.5800000 80.5500000 81.5700000 8645200
2017-08-30 00:00:00 81.7800000 83.3000000 81.7200000 83.0300000 18069700
2017-08-31 00:00:00 82.5900000 82.7100000 80.6000000 81.2000000 20225200
2017-09-01 00:00:00 80.9300000 81.1300000 78.7000000 78.9500000 18427900
2017-09-04 00:00:00 78.7200000 78.7600000 76.8500000 77.0000000 13932100
2017-09-05 00:00:00 76.8800000 78.2800000 76.0600000 78.2000000 18279000
2017-09-06 00:00:00 78.2500000 78.7800000 77.1100000 78.6500000 13560400
2017-09-07 00:00:00 78.5800000 79.4800000 78.0500000 78.5000000 12899800
2017-09-08 00:00:00 78.3400000 79.6700000 77.9500000 78.8000000 11578800
2017-09-11 00:00:00 79.2000000 80.3900000 79.1100000 80.0300000 12519300
2017-09-12 00:00:00 80.4300000 80.8900000 79.5000000 79.8500000 11592000
2017-09-13 00:00:00 79.8300000 81.8400000 79.7200000 81.4000000 16082300
2017-09-14 00:00:00 81.7000000 81.8800000 80.5500000 80.8900000 10829400
2017-09-15 00:00:00 80.8000000 81.3800000 80.3700000 81.1500000 14781800
2017-09-18 00:00:00 81.5200000 81.6400000 80.1100000 81.1000000 16996100
2017-09-19 00:00:00 80.9900000 81.2900000 80.4100000 80.4300000 11539400
2017-09-20 00:00:00 80.2900000 80.4700000 78.9400000 80.3000000 10441100
2017-09-21 00:00:00 80.5500000 80.5800000 79.1200000 79.5000000 9863800
2017-09-22 00:00:00 79.3900000 80.9500000 79.2900000 80.9000000 12926300
2017-09-25 00:00:00 80.9100000 82.3500000 80.9000000 82.2000000 22911300
2017-09-26 00:00:00 82.3400000 84.2200000 82.2000000 83.6000000 21971000
2017-09-27 00:00:00 83.5500000 84.1000000 83.0800000 83.3900000 10432500
2017-09-28 00:00:00 83.5000000 83.8800000 81.7200000 81.7600000 12135000
2017-09-29 00:00:00 81.7600000 82.7000000 81.0500000 82.3000000 14359500
2017-10-02 00:00:00 82.3500000 82.6000000 81.4200000 81.4200000 7233200
2017-10-03 00:00:00 81.4100000 82.2000000 81.3100000 81.7000000 6001500
2017-10-04 00:00:00 82.1200000 82.1800000 81.6100000 81.6300000 4525700
2017-10-05 00:00:00 81.8800000 81.9400000 79.5600000 80.3000000 15744700
2017-10-06 00:00:00 80.2000000 81.3500000 79.8300000 81.0900000 8781600
2017-10-09 00:00:00 81.2700000 82.4000000 80.6000000 82.2000000 9073600
2017-10-10 00:00:00 82.3500000 82.4900000 81.1300000 81.5500000 6970600
2017-10-11 00:00:00 81.1000000 81.9100000 80.4000000 81.1600000 16952700
2017-10-12 00:00:00 81.1600000 81.5700000 80.8300000 81.3000000 5593100
2017-10-13 00:00:00 81.1900000 82.0000000 81.1100000 81.3500000 5684400
2017-10-16 00:00:00 81.5800000 81.7800000 80.5900000 80.9900000 11341500
2017-10-17 00:00:00 80.9900000 81.2600000 79.2000000 79.3700000 16906600
2017-10-18 00:00:00 79.6400000 79.9000000 79.1600000 79.7500000 9867600
2017-10-19 00:00:00 79.6700000 79.8000000 77.9700000 77.9700000 14904500
2017-10-20 00:00:00 77.9000000 78.6000000 77.7600000 78.3500000 7010700
2017-10-23 00:00:00 78.4700000 79.3200000 77.9100000 78.3900000 8855400
2017-10-24 00:00:00 78.3800000 79.0000000 77.3200000 77.3500000 12134800
2017-10-25 00:00:00 77.5000000 77.7100000 75.5200000 75.6100000 22061700
2017-10-26 00:00:00 75.8600000 76.1400000 74.1000000 74.6600000 18151200
2017-10-27 00:00:00 75.1000000 76.1000000 74.2500000 74.4000000 14433900
2017-10-30 00:00:00 74.5200000 75.5500000 74.2500000 74.3000000 12346100
2017-10-31 00:00:00 74.3400000 76.4000000 74.2500000 75.2000000 20555100
2017-11-01 00:00:00 75.4900000 78.2700000 75.3900000 78.2500000 23943900
2017-11-02 00:00:00 78.0500000 78.8600000 76.0400000 77.0600000 21929100
2017-11-03 00:00:00 76.9400000 78.0700000 76.1400000 76.5500000 9752600
2017-11-07 00:00:00 76.9900000 77.5000000 75.0700000 77.3000000 17850500
2017-11-08 00:00:00 77.3100000 77.7400000 76.1500000 76.1600000 12220800
2017-11-09 00:00:00 76.1400000 76.9000000 75.4000000 76.0000000 15895400
2017-11-10 00:00:00 75.7500000 75.8800000 74.0100000 74.0500000 14894800
2017-11-13 00:00:00 74.0800000 75.8000000 73.5000000 75.2100000 16521600
2017-11-14 00:00:00 75.2800000 75.9500000 74.8500000 75.2500000 13369900
2017-11-15 00:00:00 75.0000000 75.1700000 74.2500000 74.3100000 12064700
2017-11-16 00:00:00 74.2600000 74.8800000 72.5100000 73.6200000 17130900
2017-11-17 00:00:00 73.5300000 75.7800000 72.5700000 74.5000000 18734800
2017-11-20 00:00:00 75.0200000 77.2400000 73.1700000 75.4000000 34158700
2017-11-21 00:00:00 76.2000000 79.1700000 75.8500000 79.1700000 31870400
2017-11-22 00:00:00 79.2900000 79.7700000 77.2500000 77.4800000 24331500
2017-11-23 00:00:00 77.5800000 78.2200000 76.3100000 77.7300000 14236900
2017-11-24 00:00:00 78.0200000 78.7700000 77.6000000 78.3000000 7247500
2017-11-27 00:00:00 78.5800000 79.2700000 77.8200000 78.9700000 6373100
2017-11-28 00:00:00 78.9900000 78.9900000 77.8600000 78.7000000 6669900
2017-11-29 00:00:00 78.5800000 78.6700000 77.0700000 77.9800000 8273700
2017-11-30 00:00:00 77.7500000 77.8700000 76.0000000 77.8700000 22056700
2017-12-01 00:00:00 77.5700000 77.8400000 76.3300000 77.5300000 8176500
2017-12-04 00:00:00 77.3400000 77.4100000 75.5100000 75.5100000 10192400
2017-12-05 00:00:00 75.7500000 75.7500000 73.5100000 75.0000000 16385500
2017-12-06 00:00:00 74.7500000 75.9400000 74.2600000 75.8000000 6434300
2017-12-07 00:00:00 75.5300000 75.6900000 74.7900000 74.8200000 6879300
2017-12-08 00:00:00 74.9800000 75.9500000 74.5000000 74.5500000 6992100
2017-12-11 00:00:00 74.7500000 75.5900000 74.5200000 75.5000000 7374300
2017-12-12 00:00:00 75.5000000 75.6300000 74.3000000 75.2000000 7013200
2017-12-13 00:00:00 74.8200000 75.1000000 73.1000000 73.1000000 14615100
2017-12-14 00:00:00 73.4800000 75.5000000 73.3000000 75.5000000 10226300
2017-12-15 00:00:00 75.5000000 75.7000000 74.7000000 74.9400000 7935200
2017-12-18 00:00:00 75.2300000 75.4000000 74.5000000 75.4000000 7620900
2017-12-19 00:00:00 75.2400000 75.3100000 73.7600000 74.0400000 9131100
2017-12-20 00:00:00 74.1900000 75.5000000 73.8400000 75.0100000 10896500
2017-12-21 00:00:00 75.1400000 76.0000000 74.0600000 74.3000000 12772800
2017-12-22 00:00:00 74.6600000 75.7300000 74.3700000 75.2000000 8901400
2017-12-25 00:00:00 75.3600000 75.3900000 74.6100000 75.1700000 3040100
2017-12-26 00:00:00 75.4900000 75.6600000 74.7000000 74.8300000 3053800
2017-12-27 00:00:00 74.7900000 75.4600000 74.5800000 75.0000000 17260200
2017-12-28 00:00:00 74.9400000 75.3500000 74.8500000 75.0800000 9902600
2017-12-29 00:00:00 75.1200000 75.1800000 74.8400000 75.0600000 4232000
2018-01-03 00:00:00 75.2100000 75.9600000 75.1500000 75.8100000 3908500
2018-01-04 00:00:00 75.7800000 77.5400000 75.7800000 77.0000000 12829100
2018-01-05 00:00:00 77.4000000 77.4100000 76.2100000 76.9000000 5876000
2018-01-09 00:00:00 77.0300000 77.9000000 76.5000000 76.7900000 13184400
2018-01-10 00:00:00 76.9900000 77.4000000 76.4700000 76.7000000 10944200
2018-01-11 00:00:00 76.9000000 77.0000000 76.3700000 76.8500000 11350500
2018-01-12 00:00:00 76.8900000 76.8900000 75.0900000 76.3700000 10651800
2018-01-15 00:00:00 76.2500000 77.4700000 76.1300000 76.4200000 11797400
2018-01-16 00:00:00 76.4500000 77.0800000 76.2000000 76.7200000 10445400
2018-01-17 00:00:00 76.4000000 79.4500000 76.1000000 79.3500000 21671400
2018-01-18 00:00:00 79.4500000 81.7500000 79.0400000 81.2500000 24339300
2018-01-19 00:00:00 81.1000000 83.2300000 80.8000000 83.0000000 23809300
2018-01-22 00:00:00 82.9800000 85.8500000 82.1200000 84.0000000 27773800
2018-01-23 00:00:00 84.1000000 84.5000000 83.0000000 84.0000000 16704400
2018-01-24 00:00:00 84.0000000 84.0700000 80.7700000 82.1000000 28445700
2018-01-25 00:00:00 82.1300000 83.7200000 80.8000000 83.3000000 25655000
2018-01-26 00:00:00 83.4700000 84.0000000 81.3200000 81.6000000 9720900
2018-01-29 00:00:00 81.9200000 82.7100000 80.4400000 80.5000000 12300800
2018-01-30 00:00:00 80.5100000 82.9700000 79.9000000 81.5000000 15427100
2018-01-31 00:00:00 81.5000000 82.7700000 80.7000000 81.5000000 14012600
2018-02-01 00:00:00 81.4900000 82.8100000 81.3700000 82.1300000 8432800
2018-02-02 00:00:00 82.2600000 82.4500000 81.1400000 81.8100000 10406600
2018-02-05 00:00:00 81.3000000 83.0000000 80.7400000 83.0000000 7742500
2018-02-06 00:00:00 81.0100000 81.9800000 80.4200000 81.2000000 18239500
2018-02-07 00:00:00 81.5700000 84.1000000 81.4100000 84.0000000 13961500
2018-02-08 00:00:00 83.9300000 87.6800000 82.4000000 86.4000000 36606000
2018-02-09 00:00:00 85.6300000 86.4000000 84.9000000 84.9500000 28058500
2018-02-12 00:00:00 85.3700000 85.4000000 84.2000000 84.8000000 14216400
2018-02-13 00:00:00 86.4000000 87.1100000 85.6400000 85.9000000 18264100
2018-02-14 00:00:00 86.3000000 86.3900000 85.5000000 85.8800000 7895400
2018-02-15 00:00:00 85.8200000 86.3400000 84.5000000 85.3200000 10035100
2018-02-16 00:00:00 85.3200000 86.4000000 85.3200000 85.8200000 12404600
2018-02-19 00:00:00 86.1100000 86.6400000 85.3500000 85.9100000 8527800
2018-02-20 00:00:00 85.8600000 86.0000000 85.4200000 86.0000000 5429300
2018-02-21 00:00:00 85.8500000 87.0900000 85.4300000 87.0000000 13202300
2018-02-22 00:00:00 86.7500000 88.3500000 86.5100000 87.8000000 14966300
2018-02-26 00:00:00 88.0500000 88.6800000 87.3600000 88.5000000 11363100
2018-02-27 00:00:00 88.6300000 88.8000000 88.2300000 88.8000000 11247000
2018-02-28 00:00:00 88.3000000 88.7900000 86.3000000 86.3000000 14871100
2018-03-01 00:00:00 86.7000000 86.9500000 85.7100000 86.1200000 13995000
2018-03-02 00:00:00 86.1000000 86.6600000 85.8100000 86.2000000 8223400
2018-03-05 00:00:00 86.4800000 88.5000000 86.2300000 88.5000000 9294100
2018-03-06 00:00:00 88.3900000 89.3000000 88.0100000 88.7200000 13011400
2018-03-07 00:00:00 88.4800000 89.3000000 87.0200000 89.3000000 10268600
2018-03-09 00:00:00 89.1400000 90.4000000 88.8200000 90.2900000 7200100
2018-03-12 00:00:00 90.2500000 91.4800000 90.1500000 91.0900000 9906800
2018-03-13 00:00:00 90.8000000 91.4600000 90.2100000 91.2000000 12406000
2018-03-14 00:00:00 91.0900000 91.1600000 89.1100000 90.4500000 12662300
2018-03-15 00:00:00 90.6800000 91.2000000 89.7000000 91.1500000 12479700
2018-03-16 00:00:00 90.1000000 93.8200000 89.7200000 93.8200000 29878600
2018-03-19 00:00:00 93.3200000 93.9800000 92.6500000 93.5600000 8221600
2018-03-20 00:00:00 93.4500000 93.6000000 92.6000000 93.0500000 13815000
2018-03-21 00:00:00 93.1400000 94.6700000 92.8600000 94.5500000 10368000
2018-03-22 00:00:00 94.5400000 94.5500000 93.0500000 93.3500000 7812200
2018-03-23 00:00:00 92.8600000 93.7500000 92.0000000 93.7500000 7550800
2018-03-26 00:00:00 93.5200000 93.7700000 92.0700000 92.1200000 6911400
2018-03-27 00:00:00 92.5900000 93.2000000 91.5500000 91.7000000 7251900
2018-03-28 00:00:00 91.5800000 91.6000000 89.4400000 89.4400000 15762000
2018-03-29 00:00:00 89.3700000 91.2100000 89.2100000 91.2100000 8688700
2018-03-30 00:00:00 91.2700000 92.0000000 91.2000000 92.0000000 2920800
2018-04-02 00:00:00 91.8500000 92.0700000 90.1000000 90.1000000 3414600
2018-04-03 00:00:00 90.1000000 90.6000000 88.7500000 89.5700000 5489700
2018-04-04 00:00:00 89.3900000 90.3300000 88.6100000 89.2500000 7387600
2018-04-05 00:00:00 89.8900000 90.8200000 89.7800000 90.8200000 5149800
2018-04-06 00:00:00 90.7000000 90.7200000 89.4700000 90.1100000 4409300
2018-04-09 00:00:00 89.7900000 89.7900000 80.8000000 83.0000000 29169400
2018-04-10 00:00:00 82.7500000 85.3700000 80.5400000 82.8400000 22479800
2018-04-11 00:00:00 82.6400000 85.0900000 81.7300000 82.7000000 31092400
2018-04-12 00:00:00 83.3800000 86.7300000 83.1800000 85.3000000 24005200
2018-04-13 00:00:00 85.4100000 87.9000000 84.7900000 85.4000000 13045100
2018-04-16 00:00:00 85.1100000 86.6000000 84.4800000 86.1000000 9725900
2018-04-17 00:00:00 86.6000000 87.9500000 86.6000000 87.9500000 8087800
2018-04-18 00:00:00 87.9500000 90.4000000 87.9100000 89.0000000 14650400
2018-04-19 00:00:00 89.5800000 90.3000000 87.8000000 87.9600000 9303900
2018-04-20 00:00:00 87.6900000 88.4300000 87.2800000 88.1500000 5048600
2018-04-23 00:00:00 88.3000000 88.6300000 86.6400000 88.0000000 8501900
2018-04-24 00:00:00 88.2000000 88.7800000 87.6000000 87.7500000 4330600
2018-04-25 00:00:00 87.5100000 88.5500000 86.9500000 88.0000000 6906600
2018-04-26 00:00:00 88.2600000 88.7500000 87.5600000 88.0500000 7947900
2018-04-27 00:00:00 88.2000000 89.9000000 87.8100000 89.0000000 7463200
2018-04-28 00:00:00 89.1000000 89.5000000 88.5100000 89.1200000 106040
2018-04-30 00:00:00 89.0700000 96.7900000 88.5600000 89.6100000 9103800
2018-05-02 00:00:00 89.1200000 89.9700000 87.5200000 87.5200000 6699100
2018-05-03 00:00:00 87.7700000 88.9900000 87.0600000 88.7000000 10447000
2018-05-04 00:00:00 89.0000000 89.4000000 87.7500000 88.1000000 6552400
2018-05-07 00:00:00 88.5800000 89.9900000 88.5700000 89.9600000 7164200
2018-05-08 00:00:00 89.5300000 89.7900000 88.3700000 89.6100000 6220000
2018-05-10 00:00:00 89.6800000 89.8000000 87.7000000 87.8000000 10223100
2018-05-11 00:00:00 88.1000000 88.3900000 87.5000000 87.9300000 4784500
2018-05-14 00:00:00 88.0600000 88.2400000 86.6900000 87.4700000 8329400
2018-05-15 00:00:00 86.9100000 88.7700000 86.7900000 88.7500000 8401400
2018-05-16 00:00:00 88.7100000 92.6400000 87.2200000 91.5000000 22412100
2018-05-17 00:00:00 91.7000000 93.4600000 90.8100000 93.2500000 11874700
2018-05-18 00:00:00 93.1000000 94.3500000 92.0300000 92.2600000 8053900
2018-05-21 00:00:00 92.7400000 93.6000000 91.5000000 91.5100000 4953200
2018-05-22 00:00:00 91.6100000 91.8600000 90.7500000 91.1000000 3636800
2018-05-23 00:00:00 90.9000000 92.4600000 90.2200000 90.8700000 8854200
2018-05-24 00:00:00 91.3100000 92.3000000 90.8200000 92.2400000 7796200
2018-05-25 00:00:00 92.2800000 94.2400000 92.2800000 93.7000000 9879100
2018-05-28 00:00:00 93.5100000 93.5400000 92.7600000 93.0400000 3355100
2018-05-29 00:00:00 93.0000000 93.0000000 90.5600000 91.3900000 6063400
2018-05-30 00:00:00 91.2900000 91.5000000 88.2600000 88.6100000 12741500
2018-05-31 00:00:00 89.0000000 90.4600000 88.3000000 88.3000000 25000700
2018-06-01 00:00:00 88.9700000 89.7300000 88.8200000 89.3000000 7244700
2018-06-04 00:00:00 89.5700000 91.2400000 89.5700000 90.5000000 8321000
2018-06-05 00:00:00 90.6100000 90.7500000 89.4500000 90.1200000 7835200
2018-06-06 00:00:00 90.4000000 91.9400000 89.0800000 89.5600000 11707700
2018-06-07 00:00:00 90.0300000 91.8300000 89.2300000 91.5000000 11522800
2018-06-08 00:00:00 91.3600000 92.9800000 90.5000000 90.9400000 20594300
2018-06-09 00:00:00 90.8000000 91.6600000 90.7000000 91.4700000 61780
2018-06-11 00:00:00 91.4800000 91.6700000 90.6000000 91.0000000 6420700
2018-06-13 00:00:00 91.2000000 91.5600000 90.1500000 90.2000000 20929100
2018-06-14 00:00:00 90.1200000 90.3900000 89.2000000 89.2000000 8745700
2018-06-15 00:00:00 89.3000000 90.2300000 89.0000000 89.1000000 14818800
2018-06-18 00:00:00 89.3900000 89.9600000 88.2300000 89.7000000 10911700
2018-06-19 00:00:00 89.7500000 91.6200000 88.3700000 91.0000000 18089800
2018-06-20 00:00:00 91.4300000 94.2700000 91.1800000 94.1000000 27869600
2018-06-21 00:00:00 93.9100000 98.0000000 93.7100000 98.0000000 48880100
2018-06-22 00:00:00 97.9900000 100.2500000 96.6000000 98.5000000 43339800
2018-06-25 00:00:00 98.4000000 100.2500000 98.3200000 100.1000000 26859900
2018-06-26 00:00:00 100.3400000 100.8900000 96.8400000 98.7300000 24961700
2018-06-27 00:00:00 99.0000000 99.7000000 98.0400000 98.2000000 13759900
2018-06-28 00:00:00 98.3000000 99.3900000 98.0000000 98.9000000 9574000
2018-06-29 00:00:00 99.4500000 100.2500000 99.0700000 100.0000000 8960700
2018-07-02 00:00:00 99.9600000 103.9800000 99.7300000 102.3000000 17411800
2018-07-03 00:00:00 102.7600000 102.9900000 101.5000000 102.9600000 7711100
2018-07-04 00:00:00 102.9200000 105.2200000 102.6500000 105.1900000 12142700
2018-07-05 00:00:00 104.9200000 107.7000000 104.7200000 107.7000000 21830100
2018-07-06 00:00:00 107.7500000 107.7500000 105.0000000 105.3000000 13836400
2018-07-09 00:00:00 105.6600000 106.7900000 104.9000000 105.4000000 7628600
2018-07-10 00:00:00 105.7500000 106.7500000 105.0200000 106.5000000 15927200
2018-07-11 00:00:00 105.7300000 106.4000000 105.0000000 106.0000000 15718300
2018-07-12 00:00:00 101.4500000 101.4500000 99.2600000 100.2500000 18560800
2018-07-13 00:00:00 100.2600000 102.1000000 99.8800000 101.4900000 11372900
2018-07-16 00:00:00 100.7100000 101.6500000 99.6800000 101.0000000 8560200
2018-07-17 00:00:00 100.7700000 100.8900000 99.7500000 100.1000000 8974500
2018-07-18 00:00:00 100.7200000 100.9800000 99.8200000 100.4000000 7744800
2018-07-19 00:00:00 100.6400000 100.6400000 95.7100000 96.2400000 16456300
2018-07-20 00:00:00 96.6400000 97.2800000 95.0300000 96.3000000 8617300
2018-07-23 00:00:00 96.5500000 97.0000000 95.7200000 95.9000000 10064500
2018-07-24 00:00:00 96.1900000 96.2200000 94.6000000 95.5000000 5874600
2018-07-25 00:00:00 95.1600000 96.1200000 94.5600000 95.2000000 9246200
2018-07-26 00:00:00 95.2600000 97.1500000 95.0500000 96.6800000 12982100
2018-07-27 00:00:00 96.8800000 97.3500000 95.8000000 96.4000000 3156800
2018-07-30 00:00:00 96.5200000 97.9200000 95.8000000 96.7500000 10303400
2018-07-31 00:00:00 96.7500000 97.2800000 96.1100000 97.2800000 10606200
2018-08-01 00:00:00 97.3400000 97.8200000 95.6500000 95.9800000 9846700
2018-08-02 00:00:00 96.5100000 96.6100000 95.0000000 95.5000000 20151900
2018-08-03 00:00:00 95.2300000 95.3900000 94.3000000 95.1500000 11505800
2018-08-06 00:00:00 94.8200000 96.4400000 94.7800000 96.0000000 13075900
2018-08-07 00:00:00 98.3700000 100.0000000 97.6400000 99.7000000 44828000
2018-08-08 00:00:00 99.3800000 100.7200000 96.0000000 98.7000000 23863400
2018-08-09 00:00:00 97.9000000 99.0000000 95.5800000 97.4300000 17898400
2018-08-10 00:00:00 92.9700000 94.5900000 91.2200000 92.7500000 35003300
2018-08-13 00:00:00 92.5300000 96.5000000 92.0200000 96.1900000 21406100
2018-08-14 00:00:00 96.1900000 97.4000000 95.7600000 97.0000000 16836800
2018-08-15 00:00:00 97.2400000 97.2400000 94.9400000 95.8000000 13890100
2018-08-16 00:00:00 95.5300000 95.9500000 93.1700000 94.1000000 12926800
2018-08-17 00:00:00 94.1800000 95.0900000 93.0300000 93.8900000 13324000
2018-08-20 00:00:00 94.4200000 96.8900000 94.0000000 95.2500000 16003200
2018-08-21 00:00:00 95.1800000 96.4800000 94.4500000 94.9000000 13208500
2018-08-22 00:00:00 95.2400000 95.3600000 93.1200000 93.8500000 10970100
2018-08-23 00:00:00 93.5100000 94.6100000 93.2500000 93.4000000 17461200
2018-08-24 00:00:00 93.8900000 96.7300000 93.5800000 96.5000000 22501400
2018-08-27 00:00:00 96.9900000 99.0000000 96.1300000 97.8000000 28932800
2018-08-28 00:00:00 98.1000000 99.0000000 97.5300000 98.6300000 9876300
2018-08-29 00:00:00 98.5600000 101.4400000 97.7000000 100.4900000 19536300
2018-08-30 00:00:00 100.8000000 101.9500000 100.0000000 100.5900000 11100800
2018-08-31 00:00:00 100.2200000 101.5000000 99.0500000 101.3900000 11712900
2018-09-03 00:00:00 101.1000000 101.5000000 100.0800000 100.3300000 3743600
2018-09-04 00:00:00 100.9000000 101.0000000 99.1500000 99.5200000 5901300
2018-09-05 00:00:00 99.5800000 100.4200000 99.2300000 99.9300000 8810600
2018-09-06 00:00:00 100.0400000 103.0000000 99.7600000 101.0000000 15004300
2018-09-07 00:00:00 101.6800000 103.0000000 101.5000000 102.1100000 12418800
2018-09-10 00:00:00 102.7600000 104.7000000 102.3100000 104.3400000 16265900
2018-09-11 00:00:00 104.9300000 104.9400000 102.5100000 103.4800000 9296600
2018-09-12 00:00:00 103.6300000 103.9500000 102.1900000 103.6000000 8861300
2018-09-13 00:00:00 103.8800000 104.7500000 102.5700000 104.7200000 11530400
2018-09-14 00:00:00 104.5000000 105.7400000 103.7900000 105.0000000 10669600
2018-09-17 00:00:00 104.9700000 106.2700000 104.0200000 106.2500000 6346000
2018-09-18 00:00:00 106.2500000 107.2600000 105.2100000 105.9900000 13099800
2018-09-19 00:00:00 106.1400000 106.3700000 103.0200000 104.3500000 11304400
2018-09-20 00:00:00 104.2200000 106.4500000 104.0900000 105.0100000 19311400
2018-09-21 00:00:00 104.5400000 106.9100000 104.3100000 106.9100000 12425900
2018-09-24 00:00:00 106.7500000 107.4100000 105.8000000 107.0000000 7155900
2018-09-25 00:00:00 106.9400000 107.2900000 105.1000000 105.8000000 7891300
2018-09-26 00:00:00 105.9700000 106.1100000 105.1300000 105.1300000 3354500
2018-09-27 00:00:00 105.1700000 106.7100000 105.1300000 106.5300000 6992400
2018-09-28 00:00:00 106.4800000 106.7900000 105.6600000 106.7900000 8908500
2018-10-01 00:00:00 106.8000000 107.9200000 105.8000000 106.2000000 8592500
2018-10-02 00:00:00 106.4100000 106.5300000 105.7000000 106.4000000 5800300
2018-10-03 00:00:00 106.3000000 107.1000000 105.8200000 106.0000000 7630700
2018-10-04 00:00:00 106.0300000 106.9200000 103.8200000 104.0000000 10877000
2018-10-05 00:00:00 104.0000000 104.6300000 103.0700000 103.2000000 8308600
2018-10-08 00:00:00 103.6400000 104.3700000 103.0000000 104.0000000 8045900
2018-10-09 00:00:00 104.1000000 105.4500000 104.1000000 104.6800000 9116000
2018-10-10 00:00:00 105.1500000 105.3000000 104.0000000 104.1000000 7903200
2018-10-11 00:00:00 102.8500000 103.4500000 100.6000000 101.0000000 24864300
2018-10-12 00:00:00 96.4400000 98.5000000 96.4400000 97.0000000 15765700
2018-10-15 00:00:00 97.4000000 98.2700000 96.7200000 97.5100000 7379200
2018-10-16 00:00:00 97.9000000 100.0000000 97.1000000 100.0000000 15975500
2018-10-17 00:00:00 100.0200000 101.9000000 99.2200000 101.4300000 13150500
2018-10-18 00:00:00 101.1400000 101.6200000 98.5400000 99.3000000 10544900
2018-10-19 00:00:00 99.3900000 100.2300000 98.0100000 99.2800000 8774400
2018-10-22 00:00:00 99.3000000 100.3900000 96.6000000 96.6000000 12140200
2018-10-23 00:00:00 96.4600000 97.6500000 95.1800000 95.2300000 16080200
2018-10-24 00:00:00 96.1600000 97.5000000 94.5200000 95.7200000 20076600
2018-10-25 00:00:00 94.9500000 98.4500000 94.9300000 98.1100000 16497800
2018-10-26 00:00:00 98.3100000 98.4300000 93.6500000 94.6000000 13938700
2018-10-29 00:00:00 94.8900000 96.5500000 94.5000000 96.5000000 8454100
2018-10-30 00:00:00 96.2900000 97.2000000 95.3700000 97.0100000 9162500
2018-10-31 00:00:00 97.4300000 99.9000000 97.1400000 99.9000000 12668000
2018-11-01 00:00:00 99.8600000 100.9500000 98.3700000 100.7000000 13071500
2018-11-02 00:00:00 100.8000000 101.6000000 100.3200000 101.6000000 9548200
2018-11-06 00:00:00 100.9900000 103.0400000 100.7500000 103.0400000 5076040
2018-11-07 00:00:00 103.0500000 103.4000000 102.1600000 103.0000000 8354260
2018-11-08 00:00:00 102.9300000 104.2900000 102.4500000 103.2400000 14040090
2018-11-09 00:00:00 102.5000000 103.9900000 101.6900000 103.9900000 17419580
2018-11-12 00:00:00 104.1400000 104.3700000 102.6500000 103.1600000 8215750
2018-11-13 00:00:00 102.4900000 103.2500000 101.6200000 102.3000000 15260400
2018-11-14 00:00:00 102.5000000 103.4000000 102.1500000 103.1500000 11846140
2018-11-15 00:00:00 102.8700000 103.1000000 101.2800000 101.5100000 10634750
2018-11-16 00:00:00 102.0300000 102.3400000 99.5200000 99.9000000 9349340
2018-11-19 00:00:00 100.6200000 101.3200000 99.5600000 100.5100000 13648250
2018-11-20 00:00:00 100.2600000 101.8400000 99.3900000 100.1400000 9702070
2018-11-21 00:00:00 99.7500000 100.7500000 99.4000000 99.8100000 8816830
2018-11-22 00:00:00 99.8200000 101.7500000 99.1100000 101.3000000 6012730
2018-11-23 00:00:00 101.2900000 101.9400000 100.5000000 101.8000000 6314810
2018-11-26 00:00:00 101.8000000 101.9900000 99.2000000 99.4900000 7688570
2018-11-27 00:00:00 99.7300000 100.8800000 99.4500000 100.0400000 7872980
2018-11-28 00:00:00 100.0400000 101.4400000 99.5600000 101.0000000 12846120
2018-11-29 00:00:00 101.0800000 102.9900000 101.0800000 102.9900000 8285160
2018-11-30 00:00:00 102.9300000 103.0000000 98.5500000 99.6300000 17457860
2018-12-03 00:00:00 100.6000000 101.3000000 99.5100000 100.0400000 15641530
2018-12-04 00:00:00 99.9500000 100.3300000 98.0800000 98.3600000 13609580
2018-12-05 00:00:00 97.9700000 99.5500000 97.0300000 99.5500000 7190890
2018-12-06 00:00:00 99.1000000 99.6100000 98.6100000 98.8200000 4386130
2018-12-07 00:00:00 98.6000000 99.7000000 98.0700000 99.0000000 8129170
2018-12-10 00:00:00 98.9400000 99.0000000 96.1000000 96.1000000 10173560
2018-12-11 00:00:00 96.4900000 97.3000000 94.1000000 96.3500000 13930870
2018-12-12 00:00:00 96.5900000 96.9300000 94.8700000 95.1500000 8321610
2018-12-13 00:00:00 95.4500000 98.2000000 94.5500000 98.1400000 11562690
2018-12-14 00:00:00 97.8900000 98.9900000 97.4700000 98.9900000 7430120
2018-12-17 00:00:00 98.5500000 98.9600000 96.8500000 97.4800000 5201700
2018-12-18 00:00:00 97.0300000 98.4500000 95.5500000 97.7800000 13354070
2018-12-19 00:00:00 97.4000000 98.1000000 97.1700000 97.4000000 7411370
2018-12-20 00:00:00 97.0600000 99.4000000 96.3700000 99.4000000 12174440
2018-12-21 00:00:00 99.2700000 99.7800000 98.0500000 98.6600000 11139820
2018-12-24 00:00:00 98.6600000 98.8500000 96.8500000 97.2000000 3054000
2018-12-25 00:00:00 97.2000000 97.2000000 95.6400000 96.0900000 2645430
2018-12-26 00:00:00 96.0000000 97.1400000 96.0000000 97.0300000 1485050
2018-12-27 00:00:00 97.5200000 98.0000000 96.4200000 98.0000000 6239820
2018-12-28 00:00:00 98.0000000 99.2300000 97.5300000 97.7900000 6013390
2018-12-29 00:00:00 97.7500000 98.7200000 97.5100000 98.6200000 1066640
2019-01-03 00:00:00 98.4700000 99.9900000 96.9700000 99.9900000 5410310
2019-01-04 00:00:00 100.0200000 102.0000000 100.0000000 101.5500000 7427840
2019-01-08 00:00:00 101.4000000 101.8700000 98.1100000 98.6500000 10366150
2019-01-09 00:00:00 98.7100000 101.4000000 98.5200000 101.4000000 10675240
2019-01-10 00:00:00 101.4000000 102.9500000 100.4700000 102.9500000 10641570
2019-01-11 00:00:00 102.9600000 104.2500000 101.8200000 104.0000000 18769840
2019-01-14 00:00:00 103.5000000 104.0000000 102.6100000 103.9900000 6621960
2019-01-15 00:00:00 103.7500000 104.6000000 103.2500000 104.0500000 7324930
2019-01-16 00:00:00 103.5400000 105.0000000 103.5400000 104.6000000 9015150
2019-01-17 00:00:00 104.2900000 104.7600000 101.6200000 102.2200000 12675510
2019-01-18 00:00:00 102.6000000 103.8800000 102.0000000 103.5000000 10038500
2019-01-21 00:00:00 103.5500000 103.7000000 102.1500000 102.5500000 3630950
2019-01-22 00:00:00 102.2100000 102.7200000 99.5700000 100.0000000 14637030
2019-01-23 00:00:00 100.1900000 101.2500000 100.1600000 100.6000000 9154400
2019-01-24 00:00:00 100.6200000 101.6700000 100.0600000 101.0000000 8811160
2019-01-25 00:00:00 100.9100000 101.5100000 100.0900000 100.6400000 8038420
2019-01-28 00:00:00 101.0500000 101.3600000 98.4100000 98.8000000 7486550
2019-01-29 00:00:00 98.9300000 98.9900000 97.2300000 97.2300000 12287460
2019-01-30 00:00:00 97.5500000 98.1900000 96.8800000 97.1100000 11471940
2019-01-31 00:00:00 97.7000000 98.8200000 97.0100000 98.5600000 13809940
2019-02-01 00:00:00 98.3000000 99.8500000 98.2000000 99.5000000 11248810
2019-02-04 00:00:00 99.4000000 99.7000000 97.7800000 97.7800000 5330970
2019-02-05 00:00:00 97.9900000 99.0800000 97.5500000 98.8900000 5772440
2019-02-06 00:00:00 99.1800000 99.6500000 98.5000000 99.5000000 5856660
2019-02-07 00:00:00 99.4000000 100.6400000 99.0200000 100.0800000 8522750
2019-02-08 00:00:00 99.7800000 100.4400000 98.6000000 99.6000000 4790270
2019-02-11 00:00:00 99.3200000 100.3000000 99.1100000 99.5000000 6055520
2019-02-12 00:00:00 99.6000000 100.0600000 98.2600000 98.3300000 7504360
2019-02-13 00:00:00 98.7000000 98.7700000 96.8000000 96.9700000 11749800
2019-02-14 00:00:00 96.4000000 97.9500000 95.8600000 96.0500000 11606340
2019-02-15 00:00:00 96.3300000 97.6800000 96.3000000 96.8500000 7477650
2019-02-18 00:00:00 97.0100000 98.2500000 96.4300000 97.2700000 5534780
2019-02-19 00:00:00 97.3400000 97.6300000 95.0000000 95.1000000 8969800
2019-02-20 00:00:00 95.4800000 96.8700000 94.9100000 96.5000000 10355220
2019-02-21 00:00:00 96.6600000 96.7800000 95.1100000 95.5300000 8287080
2019-02-22 00:00:00 95.6500000 95.9500000 94.9000000 95.4700000 9469460
2019-02-25 00:00:00 95.5500000 96.2500000 95.2300000 96.2500000 8401700
2019-02-26 00:00:00 96.2000000 97.6000000 95.5500000 97.6000000 10107830
2019-02-27 00:00:00 97.3500000 97.5300000 96.0000000 96.3000000 8027880
2019-02-28 00:00:00 96.1500000 96.4500000 95.1000000 95.1000000 10166220
2019-03-01 00:00:00 95.2200000 95.5800000 94.8300000 94.9000000 8080240
2019-03-04 00:00:00 95.0900000 95.8600000 93.3900000 93.6500000 12443090
2019-03-05 00:00:00 93.6800000 93.7300000 92.0000000 92.0000000 10589650
2019-03-06 00:00:00 92.5400000 93.2800000 92.3200000 92.3400000 7300720
2019-03-07 00:00:00 92.5800000 93.5500000 92.2000000 92.5300000 8321520
2019-03-11 00:00:00 92.6200000 94.5000000 92.4300000 93.5000000 10285010
2019-03-12 00:00:00 93.8400000 94.8300000 93.6000000 94.1100000 8015700
2019-03-13 00:00:00 94.2400000 96.2600000 93.5400000 96.0400000 12408540
2019-03-14 00:00:00 96.0500000 96.3500000 95.4000000 95.9200000 9686020
2019-03-15 00:00:00 95.9200000 96.7400000 94.8500000 95.4000000 22324710
2019-03-18 00:00:00 95.7600000 97.4200000 95.5300000 96.7500000 11444190
2019-03-19 00:00:00 96.8700000 97.2900000 96.2500000 96.8900000 7899560
2019-03-20 00:00:00 96.9200000 96.9200000 95.8400000 96.2200000 6252940
2019-03-21 00:00:00 96.3500000 96.5300000 95.1300000 95.7000000 12289570
2019-03-22 00:00:00 95.7700000 95.8000000 94.8600000 95.2500000 5729800
2019-03-25 00:00:00 95.1600000 96.8500000 94.2500000 95.5100000 7934480
2019-03-26 00:00:00 95.2100000 96.1000000 94.2700000 94.2700000 6863240
2019-03-27 00:00:00 94.5100000 94.9400000 93.5000000 93.6000000 9467030
2019-03-28 00:00:00 93.7900000 94.0700000 92.7600000 93.1000000 5606580
2019-03-29 00:00:00 93.1100000 93.8800000 92.1700000 92.4200000 11567060
2019-04-01 00:00:00 92.6200000 93.4900000 92.5200000 93.3500000 5102680
2019-04-02 00:00:00 93.4800000 93.8400000 92.7000000 92.7000000 5584790
2019-04-03 00:00:00 93.0600000 94.5000000 92.5000000 93.2100000 9796040
2019-04-04 00:00:00 93.4000000 93.9500000 92.7600000 93.9000000 4494460
2019-04-05 00:00:00 93.7800000 94.7000000 93.5500000 94.7000000 5411700
2019-04-08 00:00:00 94.5700000 94.7800000 94.3000000 94.6900000 4690310
2019-04-09 00:00:00 94.6700000 94.7400000 93.3100000 94.1500000 7400200
2019-04-10 00:00:00 94.1300000 94.9000000 93.8900000 94.4000000 9093710
2019-04-11 00:00:00 94.4300000 94.5900000 93.9500000 94.1000000 4399230
2019-04-12 00:00:00 94.2000000 94.8000000 93.9300000 94.6000000 4538340
2019-04-15 00:00:00 94.6700000 94.7000000 93.6000000 94.3000000 4499920
2019-04-16 00:00:00 94.2000000 95.7900000 94.0400000 95.4000000 8221880
2019-04-17 00:00:00 95.4900000 96.5000000 95.4100000 96.0000000 9649710
2019-04-18 00:00:00 96.1000000 96.4300000 95.1400000 95.8000000 5661060
2019-04-19 00:00:00 96.1600000 96.4100000 95.5000000 95.7900000 904910
2019-04-22 00:00:00 95.7900000 96.0900000 95.5700000 95.9600000 1475250
2019-04-23 00:00:00 95.9600000 96.3000000 95.8900000 96.3000000 7023470
2019-04-24 00:00:00 96.2200000 96.2300000 94.8100000 95.5800000 19917600
2019-04-25 00:00:00 95.5800000 95.5800000 94.5100000 95.2000000 8631500
2019-04-26 00:00:00 95.6500000 95.6500000 93.8700000 94.0000000 5315150
2019-04-29 00:00:00 94.1800000 94.5000000 93.5100000 94.4900000 2631270
2019-04-30 00:00:00 94.4900000 95.4000000 94.2000000 94.2300000 5352700
2019-05-02 00:00:00 94.4700000 95.3400000 94.1300000 95.3400000 4267910
2019-05-03 00:00:00 95.4400000 96.2500000 95.3000000 95.6000000 5916510
2019-05-06 00:00:00 95.4400000 95.4500000 94.7500000 95.2000000 2757920
2019-05-07 00:00:00 95.0000000 95.9100000 94.9700000 95.6200000 10316730
2019-05-08 00:00:00 95.9800000 96.7400000 95.1500000 96.5000000 9839750
2019-05-10 00:00:00 96.1900000 96.6000000 95.5000000 95.5200000 8871500
2019-05-13 00:00:00 95.5900000 96.2500000 94.4000000 94.4800000 7802670
2019-05-14 00:00:00 94.4900000 95.2900000 92.5700000 93.0000000 10491590
2019-05-15 00:00:00 93.0100000 93.5100000 92.7000000 92.7800000 9918120
2019-05-16 00:00:00 92.8000000 93.2800000 92.1000000 92.4700000 8807920
2019-05-17 00:00:00 92.9900000 93.9000000 91.8900000 91.8900000 7135160
2019-05-20 00:00:00 92.0900000 92.3000000 90.7800000 90.7800000 10020310
2019-05-21 00:00:00 91.2300000 91.3500000 89.3000000 89.6500000 14399440
2019-05-22 00:00:00 89.8400000 89.8500000 88.3300000 88.9300000 15897190
2019-05-23 00:00:00 88.9700000 90.2600000 88.2100000 89.7800000 13443090
2019-05-24 00:00:00 90.2500000 90.9300000 89.5900000 90.1300000 14273980
2019-05-27 00:00:00 90.1500000 90.6100000 89.6200000 90.1900000 3252950
2019-05-28 00:00:00 90.1700000 90.5000000 89.3700000 89.3700000 15633440
2019-05-29 00:00:00 89.5200000 89.5200000 87.5400000 88.0500000 17505030
2019-05-30 00:00:00 88.1900000 88.5200000 87.4800000 87.7900000 14105630
2019-05-31 00:00:00 87.6900000 89.0400000 87.6100000 88.1500000 11877980
2019-06-03 00:00:00 88.3100000 88.7900000 87.8100000 88.6200000 8131600
2019-06-04 00:00:00 88.6500000 89.7800000 88.6000000 89.7800000 12618070
2019-06-05 00:00:00 89.8200000 89.8700000 88.8700000 89.0000000 7048770
2019-06-06 00:00:00 88.8800000 89.5000000 88.5200000 89.1500000 9421770
2019-06-07 00:00:00 89.1500000 89.2600000 88.3200000 88.8000000 7120060
2019-06-10 00:00:00 88.8800000 89.4400000 88.6100000 89.1800000 5392310
2019-06-11 00:00:00 89.2300000 89.4000000 88.8500000 88.9100000 10975650
2019-06-13 00:00:00 88.9000000 88.9600000 85.2500000 86.5000000 31018370
2019-06-14 00:00:00 86.4900000 86.5000000 84.6600000 85.1000000 27071450
2019-06-17 00:00:00 85.3500000 87.1800000 83.6900000 86.9300000 32983820
2019-06-18 00:00:00 87.2200000 88.4800000 86.5200000 88.3100000 17777430
2019-06-19 00:00:00 88.3100000 90.3800000 88.3100000 90.0800000 20855530
2019-06-20 00:00:00 90.0900000 90.7300000 88.4100000 90.1900000 18616840
2019-06-21 00:00:00 89.9000000 90.8700000 89.2100000 90.1100000 12623540
2019-06-24 00:00:00 90.1100000 90.3600000 89.0000000 89.6000000 9809120
2019-06-25 00:00:00 89.5300000 89.7900000 87.9400000 88.9300000 15459070
2019-06-26 00:00:00 88.7400000 89.4900000 88.4600000 89.0000000 10270120
2019-06-27 00:00:00 89.1700000 89.4400000 87.1200000 87.3400000 21335500
2019-06-28 00:00:00 87.1200000 87.6900000 86.0300000 86.0400000 17586330
2019-07-01 00:00:00 86.5000000 86.5600000 85.3000000 85.5000000 15405220
2019-07-02 00:00:00 85.2900000 85.9900000 84.8000000 85.1800000 24758810
2019-07-03 00:00:00 85.3300000 85.3300000 84.0800000 84.3200000 24304780
2019-07-04 00:00:00 84.3800000 87.0000000 84.0400000 87.0000000 26190390
2019-07-05 00:00:00 87.1000000 87.3000000 86.2100000 86.9000000 11875830
2019-07-08 00:00:00 86.8200000 87.2000000 86.5800000 87.1000000 12374480
2019-07-09 00:00:00 87.1000000 87.4500000 85.7300000 86.0000000 20050160
2019-07-10 00:00:00 86.0500000 86.3000000 84.3700000 84.6300000 26558910
2019-07-11 00:00:00 84.7500000 85.1500000 82.5000000 82.5200000 27780540
2019-07-12 00:00:00 79.0500000 80.1300000 78.4500000 79.5000000 20586160
2019-07-15 00:00:00 79.8900000 80.6100000 79.6100000 80.1200000 10663350
2019-07-16 00:00:00 79.9700000 80.2100000 79.0800000 79.9600000 24385820
2019-07-17 00:00:00 79.8400000 79.9400000 79.3300000 79.6000000 11607830
2019-07-18 00:00:00 79.5100000 80.1900000 79.4000000 79.4600000 17583760
2019-07-19 00:00:00 79.5200000 79.8000000 78.7000000 78.7000000 13282100
2019-07-22 00:00:00 78.8800000 78.9400000 77.5200000 78.1300000 17034660
2019-07-23 00:00:00 78.2900000 80.1500000 77.9500000 79.2500000 17030240
2019-07-24 00:00:00 79.3600000 80.7600000 79.3600000 80.7600000 10033830
2019-07-25 00:00:00 80.8800000 81.8900000 79.9200000 81.3000000 15786810
2019-07-26 00:00:00 81.0900000 82.4000000 80.6800000 81.8900000 18459500
2019-07-29 00:00:00 81.9400000 82.2800000 80.8200000 82.0000000 11590110
2019-07-30 00:00:00 82.0000000 82.0000000 80.8600000 81.6200000 12156430
2019-07-31 00:00:00 81.6000000 81.7200000 81.2000000 81.5000000 11901680
2019-08-01 00:00:00 81.2000000 81.5400000 80.4100000 80.5300000 9807030
2019-08-02 00:00:00 80.1000000 80.1600000 78.9200000 79.0000000 21187460
2019-08-05 00:00:00 78.9800000 79.3400000 77.7300000 77.7500000 16580390
2019-08-06 00:00:00 77.9300000 78.5700000 77.5100000 77.5100000 12515750
2019-08-07 00:00:00 77.8000000 78.1300000 76.3300000 77.1700000 10795280
2019-08-08 00:00:00 77.4900000 77.5600000 75.5000000 75.5000000 17325740
2019-08-09 00:00:00 75.5100000 75.7000000 74.2600000 75.0000000 16843930
2019-08-12 00:00:00 75.0300000 75.8000000 75.0200000 75.1100000 9339490
2019-08-13 00:00:00 75.0500000 75.1900000 72.7300000 72.7300000 20472150
2019-08-14 00:00:00 73.0100000 73.0300000 70.2600000 70.7000000 32658910
2019-08-15 00:00:00 70.5000000 72.8800000 69.1800000 71.1500000 33733430
2019-08-16 00:00:00 71.2500000 72.5000000 71.2000000 71.6500000 20125510
2019-08-19 00:00:00 71.8900000 73.7500000 71.5000000 71.7500000 22002650
2019-08-20 00:00:00 71.6100000 71.9000000 70.3000000 70.5500000 28871010
2019-08-21 00:00:00 70.5900000 72.0000000 70.1600000 71.1100000 13593130
2019-08-22 00:00:00 71.2500000 71.8700000 70.8200000 71.1000000 10430360
2019-08-23 00:00:00 71.1400000 71.6500000 70.9500000 71.4000000 11943080
2019-08-26 00:00:00 71.1200000 71.5500000 70.9000000 71.1000000 5215090
2019-08-27 00:00:00 71.1900000 72.1300000 71.1400000 71.8100000 16469760
2019-08-28 00:00:00 71.9000000 73.7000000 71.8400000 73.0200000 19249020
2019-08-29 00:00:00 73.2500000 74.1800000 73.1000000 73.1000000 13146520
2019-08-30 00:00:00 73.1000000 74.2600000 72.8900000 74.2600000 13408140
2019-09-02 00:00:00 74.2700000 74.8600000 74.0600000 74.3500000 9042220
2019-09-03 00:00:00 74.3500000 75.2500000 74.1900000 75.0200000 12162980
2019-09-04 00:00:00 75.1900000 75.5800000 74.2700000 74.6000000 12155180
2019-09-05 00:00:00 74.9500000 76.1800000 74.9500000 75.9800000 19126120
2019-09-06 00:00:00 76.0200000 76.2800000 75.0600000 75.4000000 9655050
2019-09-09 00:00:00 75.5800000 75.8600000 75.0600000 75.3000000 6609380
2019-09-10 00:00:00 75.3600000 75.4200000 74.5600000 75.2000000 13452280
2019-09-11 00:00:00 74.8100000 75.4300000 74.7600000 75.2000000 10347010
2019-09-12 00:00:00 75.1500000 76.2900000 75.0200000 76.2200000 19619170
2019-09-13 00:00:00 76.3600000 76.5000000 75.5500000 76.2000000 9981890
2019-09-16 00:00:00 75.8100000 77.9800000 75.7500000 77.8000000 15194230
2019-09-17 00:00:00 77.8100000 77.8500000 76.8500000 77.0500000 12158190
2019-09-18 00:00:00 77.0400000 77.7100000 76.9100000 77.7000000 8096960
2019-09-19 00:00:00 77.7100000 77.8700000 75.6600000 75.9000000 16127940
2019-09-20 00:00:00 75.9000000 76.1500000 74.2800000 74.2800000 22348770
2019-09-23 00:00:00 74.5100000 74.5200000 73.0100000 73.4000000 14981130
2019-09-24 00:00:00 73.5000000 74.0300000 72.3600000 72.3600000 9947310
2019-09-25 00:00:00 72.4200000 73.1300000 71.7200000 72.9700000 12315860
2019-09-26 00:00:00 73.0000000 73.5600000 72.6600000 73.2700000 8889440
2019-09-27 00:00:00 73.1500000 73.4100000 72.7200000 72.8900000 6456450
2019-09-30 00:00:00 73.0000000 74.8000000 72.8100000 74.5000000 12458690
2019-10-01 00:00:00 74.6000000 75.1900000 73.6700000 74.3500000 8675420
2019-10-02 00:00:00 74.2700000 75.2400000 74.0200000 75.0800000 16482500
2019-10-03 00:00:00 75.0800000 76.3800000 74.9800000 75.3400000 16418900
2019-10-04 00:00:00 75.5600000 76.0000000 73.5300000 74.1000000 14008560
2019-10-07 00:00:00 74.0600000 74.3100000 72.1900000 72.2500000 16151200
2019-10-08 00:00:00 71.9600000 72.7800000 70.8900000 71.8000000 21176340
2019-10-09 00:00:00 71.6000000 72.6300000 71.3100000 72.5700000 11313810
2019-10-10 00:00:00 72.4300000 73.3300000 71.8300000 73.2000000 19447680
2019-10-11 00:00:00 69.9100000 71.2700000 69.8900000 70.6000000 23103550
2019-10-14 00:00:00 70.7000000 70.8700000 68.7700000 68.8800000 12745790
2019-10-15 00:00:00 68.9100000 70.2400000 67.3600000 69.9000000 23861090
2019-10-16 00:00:00 70.0700000 72.6600000 70.0500000 72.3900000 25014990
2019-10-17 00:00:00 72.2200000 74.3000000 72.1200000 73.8900000 23591270
2019-10-18 00:00:00 73.6000000 74.7300000 73.1000000 73.6000000 18454050
2019-10-21 00:00:00 73.3300000 73.8400000 72.5400000 73.3500000 9227420
2019-10-22 00:00:00 73.3500000 73.3500000 71.8000000 72.3400000 19203300
2019-10-23 00:00:00 72.1200000 72.3100000 70.9500000 71.6900000 17204190
2019-10-24 00:00:00 71.7000000 71.8600000 70.6100000 71.0000000 12936330
2019-10-25 00:00:00 71.2800000 71.2800000 69.8800000 70.0500000 11847210
2019-10-28 00:00:00 70.2000000 71.2000000 69.7100000 70.6800000 8611110
2019-10-29 00:00:00 70.8700000 71.8100000 70.7000000 71.6700000 8355080
2019-10-30 00:00:00 71.6800000 74.8000000 71.5500000 74.6400000 36380440
2019-10-31 00:00:00 75.0000000 75.2500000 73.7300000 74.5100000 16653290
2019-11-01 00:00:00 74.4000000 75.4700000 74.1000000 75.4700000 16511980
2019-11-05 00:00:00 75.6800000 76.0500000 73.7400000 74.4800000 17279280
2019-11-06 00:00:00 74.1800000 75.6900000 73.8000000 75.5000000 16093940
2019-11-07 00:00:00 75.2900000 76.5000000 75.2100000 76.2800000 13805490
2019-11-08 00:00:00 76.0000000 76.9700000 75.2100000 76.1600000 16930040
2019-11-11 00:00:00 76.1600000 76.3400000 74.5500000 75.7700000 8816230
2019-11-12 00:00:00 75.6100000 77.2000000 75.6000000 77.2000000 14104220
2019-11-13 00:00:00 77.2000000 77.5900000 76.4300000 77.4000000 14705130
2019-11-14 00:00:00 77.6000000 77.7500000 76.8300000 77.2200000 11320890
2019-11-15 00:00:00 77.0900000 77.6300000 76.7000000 77.6300000 8086890
2019-11-18 00:00:00 77.7000000 77.9900000 75.1500000 75.7000000 20509440
2019-11-19 00:00:00 75.6100000 76.3200000 74.9000000 76.2200000 9811220
2019-11-20 00:00:00 76.1900000 76.9400000 75.0400000 76.4600000 9338140
2019-11-21 00:00:00 76.5600000 77.2400000 75.7100000 77.1800000 10924280
2019-11-22 00:00:00 77.1800000 77.5800000 76.7700000 77.5800000 11770630
2019-11-25 00:00:00 77.4200000 78.6800000 77.2200000 77.7000000 13707760
2019-11-26 00:00:00 77.7800000 78.1600000 77.4000000 77.5300000 13802150
2019-11-27 00:00:00 77.5500000 77.8000000 76.9000000 77.1100000 11099910
2019-11-28 00:00:00 76.8600000 77.2000000 76.6600000 76.9500000 4472230
2019-11-29 00:00:00 76.9500000 78.2600000 76.7400000 77.9000000 11239470
2019-12-02 00:00:00 77.9000000 78.1700000 77.0800000 77.3800000 11748630
2019-12-03 00:00:00 77.2600000 77.4400000 75.6400000 75.8000000 10225800
2019-12-04 00:00:00 75.8100000 76.8600000 74.9500000 76.3100000 7546960
2019-12-05 00:00:00 76.5800000 76.7600000 75.6400000 76.0000000 6653880
2019-12-06 00:00:00 76.0000000 77.0400000 75.9100000 77.0400000 9365320
2019-12-09 00:00:00 76.4000000 79.6000000 76.3200000 79.6000000 25624640
2019-12-10 00:00:00 79.7000000 81.7000000 79.3700000 81.1500000 34166630
2019-12-11 00:00:00 81.4900000 81.5400000 80.3900000 81.0600000 11966780
2019-12-12 00:00:00 81.3900000 82.1700000 80.5000000 80.5000000 21904190
2019-12-13 00:00:00 80.7600000 81.2900000 79.6100000 80.8000000 13748160
2019-12-16 00:00:00 80.6900000 80.9300000 80.0400000 80.6600000 9370400
2019-12-17 00:00:00 80.8400000 82.1300000 80.2000000 81.7400000 17989460
2019-12-18 00:00:00 81.7500000 82.1000000 81.3800000 81.8400000 10389430
2019-12-19 00:00:00 81.9000000 84.5200000 81.6000000 84.5200000 29184820
2019-12-20 00:00:00 84.5500000 85.3500000 83.8000000 85.3100000 20105750
2019-12-23 00:00:00 85.1600000 85.9800000 84.0700000 84.3600000 9997810
2019-12-24 00:00:00 84.3600000 84.4100000 83.3000000 83.3400000 8963520
2019-12-25 00:00:00 83.3400000 84.1800000 82.8300000 83.8000000 5254480
2019-12-26 00:00:00 84.0000000 84.0400000 83.3300000 83.8100000 3482150
2019-12-27 00:00:00 83.8200000 84.5000000 83.8000000 84.4900000 6508060
2019-12-30 00:00:00 84.3000000 85.4400000 84.1000000 84.3200000 5513310
2020-01-03 00:00:00 84.6200000 85.7400000 84.2400000 85.3300000 9536510
2020-01-06 00:00:00 85.3500000 85.3500000 84.5200000 85.2400000 5735670
2020-01-08 00:00:00 84.8500000 86.1800000 84.3200000 85.4500000 7215820
2020-01-09 00:00:00 85.6000000 88.9500000 85.3000000 87.7800000 16402150
2020-01-10 00:00:00 87.9900000 89.3800000 87.2200000 89.3000000 14486440
2020-01-13 00:00:00 89.5000000 92.0000000 88.7100000 91.8900000 26269150
2020-01-14 00:00:00 91.9000000 92.5200000 89.6600000 90.0200000 19839920
2020-01-15 00:00:00 90.0300000 90.7000000 89.0100000 90.3700000 11325080
2020-01-16 00:00:00 90.4000000 91.1900000 88.3800000 88.9600000 15488120
2020-01-17 00:00:00 88.7900000 91.9900000 88.6000000 91.8500000 18425230
2020-01-20 00:00:00 91.8000000 91.9000000 90.6600000 90.9900000 14973220
2020-01-21 00:00:00 90.8000000 91.8500000 89.6300000 90.8700000 19346620
2020-01-22 00:00:00 90.7100000 92.6400000 90.7100000 91.4900000 22879320
2020-01-23 00:00:00 91.0000000 92.2100000 89.8800000 90.0200000 18688470
2020-01-24 00:00:00 90.0000000 91.0100000 89.8000000 90.4900000 10841830
2020-01-27 00:00:00 89.5100000 89.8500000 86.5400000 87.0000000 17243710
2020-01-28 00:00:00 87.0200000 87.5800000 84.5600000 85.5300000 29907220
2020-01-29 00:00:00 85.7500000 86.6300000 85.0100000 85.5000000 18368490
2020-01-30 00:00:00 85.1500000 85.3100000 82.8200000 82.8200000 25118590
2020-01-31 00:00:00 82.9800000 84.0000000 80.0500000 80.2000000 26072220
2020-02-03 00:00:00 79.9900000 82.2100000 79.6600000 81.4500000 16718320
2020-02-04 00:00:00 81.8600000 82.8800000 80.7600000 82.7000000 25762800
2020-02-05 00:00:00 82.9700000 85.2500000 82.1500000 84.3900000 26601610
2020-02-06 00:00:00 84.7100000 85.3600000 82.8000000 83.7100000 20110480
2020-02-07 00:00:00 84.0000000 84.7900000 82.8000000 84.5300000 11803780
2020-02-10 00:00:00 84.6300000 84.7400000 79.8700000 82.0500000 38935110
2020-02-11 00:00:00 82.4300000 82.9000000 80.7600000 82.1800000 19626890
2020-02-12 00:00:00 82.2100000 83.1500000 81.5000000 82.7800000 15051500
2020-02-13 00:00:00 82.4700000 82.7000000 81.1600000 81.4700000 10464380
2020-02-14 00:00:00 81.4000000 82.3600000 81.2200000 82.1700000 7384560
2020-02-17 00:00:00 81.9200000 82.4800000 81.6400000 82.1900000 5234690
2020-02-18 00:00:00 82.0500000 82.6500000 80.3700000 80.5000000 13549380
2020-02-19 00:00:00 80.6000000 81.8100000 80.6000000 81.2500000 11167090
2020-02-20 00:00:00 81.4800000 83.7500000 81.3000000 82.9600000 20795220
2020-02-21 00:00:00 82.7100000 83.4500000 81.8500000 83.2000000 9055920
2020-02-25 00:00:00 81.5400000 86.0300000 80.0100000 80.2000000 26034860
2020-02-26 00:00:00 80.2400000 80.8700000 77.0000000 79.0000000 32588830
2020-02-27 00:00:00 78.7100000 78.8400000 75.9000000 76.2600000 29023410
2020-02-28 00:00:00 74.9900000 75.2500000 67.5600000 71.3900000 70913560
2020-03-02 00:00:00 73.3400000 73.5700000 70.0000000 71.5600000 31208050
2020-03-03 00:00:00 72.7100000 72.8100000 70.1200000 70.8200000 19353270
2020-03-04 00:00:00 70.1100000 72.1600000 67.4400000 71.5600000 25760370
2020-03-05 00:00:00 72.0000000 72.5000000 70.6800000 71.6500000 10930180
2020-03-06 00:00:00 71.2000000 71.5200000 68.7000000 70.7500000 36013040
2020-03-10 00:00:00 63.6900000 73.9800000 62.3700000 68.6100000 57066490
2020-03-11 00:00:00 70.0000000 71.3900000 67.0300000 69.4200000 30059070
2020-03-12 00:00:00 67.4000000 67.8800000 63.5500000 63.5500000 45406760
2020-03-13 00:00:00 64.0000000 66.2800000 62.7900000 62.7900000 39754310
2020-03-16 00:00:00 63.8900000 63.8900000 57.3100000 59.9500000 42393620
2020-03-17 00:00:00 59.2800000 60.4500000 57.3100000 58.9800000 27455480
2020-03-18 00:00:00 57.6800000 59.1900000 51.5100000 54.0000000 55170230
2020-03-19 00:00:00 53.5100000 59.7100000 51.0100000 59.7000000 46357980
2020-03-20 00:00:00 60.9900000 65.5000000 56.6000000 57.3000000 49795480
2020-03-23 00:00:00 55.6300000 59.6300000 54.0100000 57.5600000 28428880
2020-03-24 00:00:00 60.4200000 62.0000000 58.0600000 58.3700000 41786700
2020-03-25 00:00:00 60.0100000 63.9200000 60.0100000 61.6100000 43963740
2020-03-26 00:00:00 61.6300000 62.0700000 58.8100000 60.4600000 28752030
2020-03-27 00:00:00 61.0100000 61.4400000 56.0400000 56.9000000 25124880
2020-03-30 00:00:00 55.7700000 58.9500000 54.4700000 58.7200000 23434040
2020-03-31 00:00:00 59.0300000 64.5900000 59.0300000 64.5900000 42404670
2020-04-01 00:00:00 62.9000000 64.7000000 61.7600000 63.4300000 31308200
2020-04-02 00:00:00 65.0000000 65.4000000 60.0000000 61.8000000 43512700
2020-04-03 00:00:00 61.8500000 63.3000000 61.1100000 61.5900000 27978290
2020-04-06 00:00:00 62.5000000 64.0000000 61.6400000 63.5000000 21369850
2020-04-07 00:00:00 64.7700000 66.5000000 63.9900000 65.8000000 34361360
2020-04-08 00:00:00 65.3000000 65.5800000 64.5800000 65.5800000 18359490
2020-04-09 00:00:00 65.8200000 67.4000000 65.6100000 67.3300000 27202610
2020-04-10 00:00:00 66.8200000 66.8900000 65.5600000 66.3500000 15974080
2020-04-13 00:00:00 66.1900000 66.3500000 63.3700000 64.7500000 15094550
2020-04-14 00:00:00 64.9700000 65.9200000 63.5000000 63.5000000 26280970
2020-04-15 00:00:00 63.5000000 63.6500000 59.8000000 59.9000000 31371790
2020-04-16 00:00:00 60.2800000 60.7400000 58.5000000 59.2400000 34288250
2020-04-17 00:00:00 60.0500000 61.1000000 59.0200000 60.7800000 26710340
2020-04-20 00:00:00 60.7900000 61.8800000 59.7100000 60.0200000 23756610
2020-04-21 00:00:00 59.3100000 60.8400000 59.0400000 60.2800000 24120120
2020-04-22 00:00:00 59.7900000 62.5000000 59.7600000 61.7100000 22174670
2020-04-23 00:00:00 62.1100000 63.6800000 61.6500000 62.8700000 24824480
2020-04-24 00:00:00 62.9500000 62.9500000 60.8200000 61.1100000 22817350
2020-04-27 00:00:00 61.4000000 62.4600000 61.3200000 61.7600000 13011120
2020-04-28 00:00:00 61.8900000 65.3300000 61.8100000 63.7700000 31653620
2020-04-29 00:00:00 64.6000000 65.0900000 63.6100000 63.9000000 18844660
2020-04-30 00:00:00 64.3200000 64.6200000 61.2500000 62.2000000 34621490
2020-05-04 00:00:00 61.6600000 62.8000000 60.8100000 62.5000000 13358690
2020-05-05 00:00:00 63.1500000 63.3400000 62.2100000 62.7900000 14632110
2020-05-06 00:00:00 62.8900000 63.3000000 61.3600000 61.7300000 18893820
2020-05-07 00:00:00 61.7700000 62.9900000 61.4000000 62.5100000 13684460
2020-05-08 00:00:00 62.7000000 62.8300000 61.6300000 62.4000000 9591290
2020-05-12 00:00:00 62.5400000 63.7300000 61.8200000 62.8600000 24221080
2020-05-13 00:00:00 62.8000000 62.8000000 61.1800000 61.1800000 15889670
2020-05-14 00:00:00 60.9900000 61.9900000 60.7100000 61.0900000 14990850
2020-05-15 00:00:00 61.5500000 62.0000000 59.8200000 59.8200000 14265210
2020-05-18 00:00:00 60.4900000 61.7700000 60.3800000 61.3300000 17003950
2020-05-19 00:00:00 61.3100000 62.2000000 61.1700000 61.5000000 13105010
2020-05-20 00:00:00 61.4400000 64.2500000 61.0500000 63.9700000 33587850
2020-05-21 00:00:00 63.8500000 65.0000000 62.8300000 63.6000000 24006990
2020-05-22 00:00:00 63.0900000 64.5500000 63.0900000 63.8100000 19542710
2020-05-25 00:00:00 64.0000000 64.7000000 63.7500000 63.9000000 12692520
2020-05-26 00:00:00 64.4000000 65.6300000 64.2600000 64.7000000 18923980
2020-05-27 00:00:00 64.9100000 67.2100000 64.7100000 65.8400000 26866290
2020-05-28 00:00:00 66.1700000 67.9500000 65.9000000 67.9500000 20004220
2020-05-29 00:00:00 67.6400000 67.7900000 65.6300000 66.0000000 35894720
2020-06-01 00:00:00 66.3200000 69.4400000 66.3100000 69.0200000 33333900
2020-06-02 00:00:00 69.4400000 70.3400000 67.5300000 68.2700000 34727170
2020-06-03 00:00:00 68.5900000 69.0000000 66.8700000 68.0300000 26158640
2020-06-04 00:00:00 67.9900000 68.3000000 66.0600000 66.8900000 20699210
2020-06-05 00:00:00 66.9000000 67.2000000 64.7300000 65.0500000 33636160
2020-06-08 00:00:00 65.5000000 67.8100000 65.0900000 66.5000000 30924400
2020-06-09 00:00:00 66.5000000 66.8000000 65.0700000 65.2800000 18743320
2020-06-10 00:00:00 65.4000000 65.7000000 63.6000000 64.1500000 31151120
2020-06-11 00:00:00 63.8100000 63.9300000 62.6200000 62.9500000 22402370
2020-06-15 00:00:00 62.3400000 63.5000000 61.2700000 63.5000000 31678110
2020-06-16 00:00:00 63.9100000 64.4600000 63.2300000 63.9200000 27714610
2020-06-17 00:00:00 64.0300000 64.6000000 63.6400000 63.9400000 17468900
2020-06-18 00:00:00 63.9400000 64.0500000 62.6500000 63.2500000 27030070
2020-06-19 00:00:00 63.6400000 65.3300000 63.3800000 64.2200000 27777080
2020-06-22 00:00:00 64.2400000 64.4700000 63.1500000 64.2000000 15185090
2020-06-23 00:00:00 64.2000000 64.8300000 63.8700000 64.2900000 10617820
2020-06-25 00:00:00 63.9800000 64.2000000 62.8300000 63.3900000 24733530
2020-06-26 00:00:00 63.4300000 63.7000000 62.9000000 63.2400000 11167800
2020-06-29 00:00:00 63.0000000 64.5000000 62.9400000 64.2200000 12373880
2020-06-30 00:00:00 64.3600000 64.8600000 64.1300000 64.4900000 11819460
2020-07-02 00:00:00 64.7700000 65.5900000 64.5900000 65.3200000 14043670
2020-07-03 00:00:00 65.4500000 65.7900000 64.8200000 65.6700000 7349460
2020-07-06 00:00:00 65.8400000 66.5000000 65.5100000 66.0700000 17341540
2020-07-07 00:00:00 65.6600000 66.9800000 65.5100000 66.1500000 17487840
2020-07-08 00:00:00 66.3000000 66.9200000 66.0800000 66.8800000 15967960
2020-07-09 00:00:00 66.8000000 66.9800000 65.6500000 65.9100000 21172440
2020-07-10 00:00:00 63.6900000 64.2800000 63.1800000 64.2000000 18420260
2020-07-13 00:00:00 64.1500000 64.8500000 63.1200000 63.5500000 11549840
2020-07-14 00:00:00 63.6000000 63.6400000 61.8500000 62.4900000 14417830
2020-07-15 00:00:00 62.9100000 63.8100000 62.3600000 63.4100000 12331180
2020-07-16 00:00:00 63.4000000 64.3800000 62.9400000 64.1800000 14045330
2020-07-17 00:00:00 64.0800000 64.4300000 63.6600000 64.0400000 6782230
2020-07-20 00:00:00 63.8000000 64.6500000 63.8000000 64.5000000 12349740
2020-07-21 00:00:00 64.8000000 65.9200000 64.3900000 65.0000000 18126620
2020-07-22 00:00:00 65.0300000 65.1600000 64.3300000 64.9400000 10884790
2020-07-23 00:00:00 64.9800000 65.1000000 63.8700000 64.0200000 14137500
2020-07-24 00:00:00 63.9800000 65.0500000 63.1900000 64.9400000 14619950
2020-07-27 00:00:00 65.4000000 66.8400000 64.9300000 66.6800000 18970270
2020-07-28 00:00:00 66.7100000 66.8300000 65.4500000 65.6400000 10882510
2020-07-29 00:00:00 65.7300000 67.6000000 65.6500000 66.3400000 29943860
2020-07-30 00:00:00 66.3000000 67.5600000 65.8300000 66.5000000 22563040
2020-07-31 00:00:00 66.7000000 68.6400000 66.2300000 68.2700000 24596240
2020-08-03 00:00:00 68.6800000 69.3500000 67.5800000 68.5700000 16946900
2020-08-04 00:00:00 68.4600000 70.0800000 67.5700000 69.9000000 24802810
2020-08-05 00:00:00 70.0100000 70.3700000 69.3700000 69.8600000 15108850
2020-08-06 00:00:00 70.0000000 70.1800000 69.5500000 70.1000000 9658420
2020-08-07 00:00:00 69.9900000 69.9900000 68.3300000 68.8500000 15374710
2020-08-10 00:00:00 69.9300000 71.2000000 69.0200000 69.8500000 22499340
2020-08-11 00:00:00 69.7200000 70.2500000 68.9000000 69.4400000 18727310
2020-08-12 00:00:00 69.5900000 70.1100000 68.8000000 69.8900000 9566920
2020-08-13 00:00:00 70.1300000 70.1900000 69.2500000 69.7500000 12372310
2020-08-14 00:00:00 69.5100000 69.8100000 67.5000000 67.9800000 33117490
2020-08-17 00:00:00 67.8300000 67.8500000 66.0000000 66.4800000 24746110
2020-08-18 00:00:00 66.4300000 66.9500000 65.0100000 65.4200000 21407840
2020-08-19 00:00:00 65.4500000 66.6600000 65.0500000 66.3300000 14543370
2020-08-20 00:00:00 66.2200000 66.6500000 65.4200000 66.3400000 13406820
2020-08-21 00:00:00 66.4500000 66.8200000 65.8400000 66.4300000 11330200
2020-08-24 00:00:00 66.6000000 67.5400000 66.2400000 67.3900000 9889270
2020-08-25 00:00:00 67.4800000 67.5900000 66.6100000 67.1900000 9576690
2020-08-26 00:00:00 67.2500000 67.5800000 66.3500000 67.4000000 11258100
2020-08-27 00:00:00 67.5300000 68.1400000 67.2100000 67.4000000 11809510
2020-08-28 00:00:00 67.3900000 67.5500000 66.8000000 67.1800000 5860190
2020-08-31 00:00:00 67.3100000 68.0200000 65.6500000 66.1500000 22014040
2020-09-01 00:00:00 66.4100000 68.7600000 66.0600000 68.2500000 19574650
2020-09-02 00:00:00 68.3500000 68.5300000 66.0600000 66.6700000 14083740
2020-09-03 00:00:00 66.5700000 67.6400000 66.2600000 66.9000000 13728010
2020-09-04 00:00:00 66.9400000 68.1800000 66.6000000 67.9200000 21269000
2020-09-07 00:00:00 67.6800000 68.4700000 66.7000000 68.3900000 13257940
2020-09-08 00:00:00 68.4200000 69.7500000 68.2800000 69.3700000 25143590
2020-09-09 00:00:00 69.3700000 69.7600000 68.7500000 69.2000000 11343900
2020-09-10 00:00:00 69.1300000 72.4600000 68.5300000 71.6500000 48062250
2020-09-11 00:00:00 71.9100000 74.9600000 71.7700000 74.9400000 43014180
2020-09-14 00:00:00 75.0700000 75.6400000 73.2300000 73.7000000 32471290
2020-09-15 00:00:00 74.0300000 75.5700000 73.5700000 75.1500000 25984100
2020-09-16 00:00:00 75.4800000 75.4800000 74.1300000 74.9800000 18176330
2020-09-17 00:00:00 75.4800000 76.4800000 74.4100000 75.1000000 17809080
2020-09-18 00:00:00 75.2800000 77.2500000 75.0200000 76.3000000 24805800
2020-09-21 00:00:00 75.6500000 77.0600000 73.5300000 74.7000000 23302440
2020-09-22 00:00:00 75.1000000 75.2400000 73.6900000 74.9300000 16502340
2020-09-23 00:00:00 74.8100000 76.1100000 72.6600000 72.9500000 24745570
2020-09-24 00:00:00 73.0700000 73.4900000 71.4200000 73.0400000 21293840
2020-09-25 00:00:00 73.2000000 73.2000000 70.6600000 71.9400000 20111420
2020-09-28 00:00:00 71.9900000 72.7600000 71.6000000 72.6400000 11901520
2020-09-29 00:00:00 72.5400000 73.4600000 71.2200000 72.1000000 16055780
2020-09-30 00:00:00 72.1100000 74.1200000 72.0000000 73.7800000 38389700
2020-10-01 00:00:00 74.1000000 74.5800000 72.7300000 73.9900000 17202710
2020-10-02 00:00:00 73.7000000 74.4300000 72.9200000 74.1200000 12534740
2020-10-05 00:00:00 74.3100000 74.8100000 73.4200000 74.5600000 10475330
2020-10-06 00:00:00 74.5300000 77.6900000 74.4400000 76.9700000 26309730
2020-10-07 00:00:00 77.0900000 77.9600000 75.6800000 76.2800000 18734180
2020-10-08 00:00:00 76.0700000 77.9700000 76.0700000 77.7000000 15979940
2020-10-09 00:00:00 77.8800000 78.6400000 74.5600000 75.4100000 33521850
2020-10-12 00:00:00 75.6000000 78.4400000 75.0200000 78.2200000 24464050
2020-10-13 00:00:00 78.1400000 78.3900000 75.9000000 76.4000000 16065560
2020-10-14 00:00:00 76.3100000 77.4600000 76.0300000 76.8500000 10658450
2020-10-15 00:00:00 76.5800000 76.8800000 75.0000000 75.7100000 12263560
2020-10-16 00:00:00 75.4700000 76.9700000 75.2900000 76.0000000 11166100
2020-10-19 00:00:00 76.0900000 76.4300000 75.0000000 75.6400000 8776030
2020-10-20 00:00:00 75.4000000 75.6600000 74.5100000 75.4800000 6908090
2020-10-21 00:00:00 75.1000000 75.6200000 73.8700000 74.8300000 8733960
2020-10-22 00:00:00 74.4800000 75.5800000 74.4100000 75.1800000 7560280
2020-10-23 00:00:00 75.1500000 75.5000000 74.6300000 74.9400000 4920520
2020-10-26 00:00:00 74.7200000 75.8900000 74.0200000 74.1500000 9088350
2020-10-27 00:00:00 74.3500000 74.9200000 73.5200000 74.4600000 11046590
2020-10-28 00:00:00 74.4700000 74.6500000 69.9100000 70.2400000 22426500
2020-10-29 00:00:00 70.6200000 72.2000000 69.2300000 71.8100000 23564010
2020-10-30 00:00:00 71.6000000 71.6900000 69.9400000 70.7500000 14023950
2020-11-02 00:00:00 70.8700000 71.3800000 70.0800000 70.9600000 10498580
2020-11-03 00:00:00 71.2100000 72.1300000 70.6500000 71.8900000 12878970
2020-11-05 00:00:00 72.4800000 75.7600000 71.9000000 74.9000000 23244540
2020-11-06 00:00:00 74.6600000 77.6000000 74.1600000 76.7800000 21244860
2020-11-09 00:00:00 77.3100000 81.9400000 76.7600000 79.9100000 36410220
2020-11-10 00:00:00 79.7400000 80.8700000 78.3400000 79.2400000 22699820
2020-11-11 00:00:00 79.0000000 80.5000000 78.4700000 79.6700000 18418540
2020-11-12 00:00:00 79.9500000 80.5900000 78.5500000 79.5200000 18381190
2020-11-13 00:00:00 79.7400000 81.6500000 78.7600000 81.2000000 18124780
2020-11-16 00:00:00 81.8900000 86.5100000 81.7500000 86.4000000 37183310
2020-11-17 00:00:00 86.4900000 87.4000000 85.0400000 86.3000000 31605860
2020-11-18 00:00:00 86.1900000 90.1500000 85.7400000 88.9000000 36735470
2020-11-19 00:00:00 89.1500000 91.2000000 88.1200000 89.5400000 36532180
2020-11-20 00:00:00 89.0400000 89.4000000 87.6600000 88.3800000 13767320
2020-11-23 00:00:00 88.7000000 89.3800000 86.5000000 86.9300000 22591130
2020-11-24 00:00:00 86.9000000 87.5100000 83.6000000 85.7400000 32522320
2020-11-25 00:00:00 85.7000000 87.9800000 84.1000000 87.6900000 25991370
2020-11-26 00:00:00 87.7400000 89.0800000 86.8900000 87.3700000 17197010
2020-11-27 00:00:00 87.2200000 91.0000000 87.2200000 90.5300000 38003240
2020-11-30 00:00:00 89.6900000 91.1400000 87.9000000 88.5200000 31921270
2020-12-01 00:00:00 88.5400000 90.9900000 87.9000000 89.9000000 19561740
2020-12-02 00:00:00 89.6800000 91.9800000 89.0800000 89.7600000 19247570
2020-12-03 00:00:00 90.2000000 90.7900000 86.9400000 89.4400000 25666100
2020-12-04 00:00:00 90.2100000 92.1600000 89.4000000 91.5400000 21023750
2020-12-07 00:00:00 91.4500000 93.5000000 90.9100000 91.9300000 25422340
2020-12-08 00:00:00 92.0200000 94.4900000 91.4400000 92.9500000 23330050
2020-12-09 00:00:00 93.1700000 93.9000000 91.4100000 91.6500000 13760650
2020-12-10 00:00:00 91.7400000 93.3300000 90.6900000 92.2100000 23786910
2020-12-11 00:00:00 92.2600000 93.2900000 91.9100000 92.1000000 9988550
2020-12-14 00:00:00 92.5200000 92.6900000 90.0700000 90.4000000 18518480
2020-12-15 00:00:00 90.1100000 93.5500000 89.6800000 91.9500000 21839000
2020-12-16 00:00:00 92.1800000 96.4900000 92.1800000 96.2700000 45044450
2020-12-17 00:00:00 96.1000000 98.7900000 95.5800000 96.4900000 32003310
2020-12-18 00:00:00 95.8900000 97.2000000 93.7600000 94.5800000 24803090
2020-12-21 00:00:00 94.6000000 95.2800000 92.6400000 94.8500000 19140460
2020-12-22 00:00:00 94.4300000 97.0100000 94.4100000 96.1400000 17844340
2020-12-23 00:00:00 96.2000000 97.7600000 96.1400000 97.2300000 17168180
2020-12-24 00:00:00 97.5000000 98.9200000 96.1100000 97.7100000 12412170
2020-12-25 00:00:00 97.7300000 98.0600000 96.1300000 97.1100000 4134940
2020-12-28 00:00:00 97.0700000 97.9900000 96.8200000 97.6500000 8242450
2020-12-29 00:00:00 97.6000000 98.4400000 97.3500000 97.6700000 8471370
2020-12-30 00:00:00 97.9600000 99.4000000 97.5300000 99.0000000 11695130
2021-01-04 00:00:00 99.1700000 99.9900000 98.5200000 98.7300000 9078470
2021-01-05 00:00:00 98.4600000 99.8800000 98.1000000 99.5800000 9976860
2021-01-06 00:00:00 99.6700000 101.5000000 99.5800000 100.9400000 17373600
2021-01-08 00:00:00 101.5900000 104.2500000 101.1400000 104.1700000 23578670
2021-01-11 00:00:00 104.5900000 107.2700000 102.6700000 105.8500000 32448720
2021-01-12 00:00:00 105.4200000 107.5000000 104.7600000 107.4600000 29679320
2021-01-13 00:00:00 107.5100000 108.8800000 105.2000000 106.1300000 36311730
2021-01-14 00:00:00 105.9800000 106.9200000 103.0600000 105.4200000 27157360
2021-01-15 00:00:00 104.7000000 106.1600000 103.5300000 104.1100000 16430640
2021-01-18 00:00:00 104.2000000 104.2000000 102.2100000 103.0600000 15237350
2021-01-19 00:00:00 104.0000000 105.7100000 103.2500000 103.5900000 21274440
2021-01-20 00:00:00 103.7500000 106.5900000 103.7500000 105.7700000 16309960
2021-01-21 00:00:00 106.0200000 106.4800000 101.6000000 105.9900000 25224300
2021-01-22 00:00:00 105.0200000 105.4500000 102.4500000 103.4300000 23629640
2021-01-25 00:00:00 103.9900000 104.3500000 99.5000000 101.1000000 30438820
2021-01-26 00:00:00 100.4000000 104.1700000 99.9000000 104.1100000 24208150
2021-01-27 00:00:00 104.2000000 104.6500000 100.1500000 100.5200000 22901790
2021-01-28 00:00:00 99.9800000 102.2500000 98.4900000 101.2000000 19403740
2021-01-29 00:00:00 100.8800000 101.2100000 98.5200000 99.2200000 19183060
2021-02-01 00:00:00 100.0100000 101.4800000 98.5500000 100.6100000 15798940
2021-02-02 00:00:00 100.9800000 103.4600000 100.3700000 102.1500000 24951610
2021-02-03 00:00:00 102.7500000 104.4500000 102.1700000 103.6600000 19396360
2021-02-04 00:00:00 103.4500000 104.1800000 102.0700000 102.6100000 12281440
2021-02-05 00:00:00 103.0800000 103.3800000 100.5600000 102.3200000 12913330
2021-02-08 00:00:00 102.3900000 103.9200000 102.2400000 102.9500000 12703570
2021-02-09 00:00:00 103.0100000 104.9000000 102.1300000 104.1900000 27707300
2021-02-10 00:00:00 105.0100000 105.8900000 103.3900000 104.1800000 19432580
2021-02-11 00:00:00 103.9900000 105.5000000 103.1700000 104.4500000 15677840
2021-02-12 00:00:00 104.4200000 105.0000000 103.1000000 104.9500000 10968390
2021-02-15 00:00:00 105.2400000 106.2000000 102.6200000 103.8300000 21141220
2021-02-16 00:00:00 104.1100000 104.3600000 101.2000000 101.4600000 20332260
2021-02-17 00:00:00 101.4500000 102.1000000 99.7000000 100.9000000 17254380
2021-02-18 00:00:00 100.7300000 100.7300000 97.6000000 97.8500000 24242880
2021-02-19 00:00:00 97.6200000 97.8400000 95.8300000 96.9500000 26519790
2021-02-20 00:00:00 96.9900000 98.4700000 96.7400000 97.9000000 4376000
2021-02-22 00:00:00 97.6000000 98.3000000 96.7100000 97.9900000 18343980
2021-02-24 00:00:00 97.2000000 98.6900000 96.1700000 98.4500000 27766890
2021-02-25 00:00:00 98.7000000 100.0800000 98.5300000 99.3000000 30948250
2021-02-26 00:00:00 98.8400000 100.8500000 97.6000000 99.5200000 16736580
2021-03-01 00:00:00 100.3900000 101.3400000 99.5100000 101.1000000 11410760
2021-03-02 00:00:00 100.8000000 104.0000000 100.6300000 102.5300000 33776980
2021-03-03 00:00:00 103.0000000 104.5300000 102.6500000 103.3500000 20585580
2021-03-04 00:00:00 103.4000000 105.8300000 101.8500000 103.6200000 24939170
2021-03-05 00:00:00 104.6300000 107.6200000 104.1700000 106.6500000 27669400
2021-03-09 00:00:00 107.3800000 108.8200000 105.6100000 108.1300000 22768480
2021-03-10 00:00:00 108.4000000 109.4700000 106.0100000 106.5700000 17826890
2021-03-11 00:00:00 106.5000000 108.7800000 105.6000000 107.4900000 18293980
2021-03-12 00:00:00 107.2800000 107.7600000 105.0000000 106.4300000 18250560
2021-03-15 00:00:00 106.5000000 108.5000000 104.2000000 108.5000000 26983140
2021-03-16 00:00:00 108.4500000 109.1600000 106.6000000 108.2000000 16480970
2021-03-17 00:00:00 108.3800000 108.9000000 105.3600000 105.9100000 16026950
2021-03-18 00:00:00 106.2300000 108.7000000 105.3900000 107.1600000 23158430
2021-03-19 00:00:00 106.7000000 108.4000000 105.2000000 105.7000000 46427170
2021-03-22 00:00:00 105.9900000 106.4400000 104.8300000 105.6800000 10992790
2021-03-23 00:00:00 105.1400000 105.4600000 103.2600000 104.3100000 19935620
2021-03-24 00:00:00 104.2200000 106.2400000 103.4100000 105.7800000 14208070
2021-03-25 00:00:00 105.5000000 106.9700000 105.1200000 106.8000000 9792330
2021-03-26 00:00:00 107.0600000 108.0000000 106.4100000 107.8500000 9457860
2021-03-29 00:00:00 107.6700000 108.7500000 107.0000000 108.2900000 9700720
2021-03-30 00:00:00 108.5700000 108.8200000 107.0300000 107.9600000 10479730
2021-03-31 00:00:00 108.3200000 109.9200000 105.4400000 105.9800000 28442040
2021-04-01 00:00:00 106.2900000 107.0700000 104.1500000 104.8600000 18255390
2021-04-02 00:00:00 104.6500000 105.8200000 104.2000000 105.3600000 5224680
2021-04-05 00:00:00 105.5900000 105.9400000 104.4000000 105.5800000 5439940
2021-04-06 00:00:00 105.5900000 105.9000000 104.5600000 104.7000000 9377040
2021-04-07 00:00:00 104.7000000 105.1100000 102.8800000 104.3400000 14790330
2021-04-08 00:00:00 105.0700000 105.5000000 103.8500000 104.7700000 17989510
2021-04-09 00:00:00 104.9400000 104.9400000 100.7000000 101.4500000 44830870
2021-04-12 00:00:00 100.9200000 102.9600000 100.5200000 102.2200000 22364000
2021-04-13 00:00:00 102.1200000 103.1400000 101.6200000 102.8800000 18509700
2021-04-14 00:00:00 103.0200000 103.3500000 101.4400000 102.5200000 25790380
2021-04-15 00:00:00 101.9800000 106.8900000 101.7100000 106.3000000 29672020
2021-04-16 00:00:00 106.6400000 107.4700000 104.8800000 106.1300000 15840050
2021-04-19 00:00:00 106.4900000 108.0900000 106.3400000 107.1500000 17986660
2021-04-20 00:00:00 107.7100000 108.0100000 105.8300000 107.6700000 15258850
2021-04-21 00:00:00 107.3100000 111.3600000 107.2400000 111.1300000 28753820
2021-04-22 00:00:00 111.1800000 111.7800000 109.2500000 109.3400000 19026260
2021-04-23 00:00:00 109.7400000 113.0000000 108.9000000 113.0000000 20670540
2021-04-26 00:00:00 113.0100000 114.8800000 112.1200000 114.2200000 29951280
2021-04-27 00:00:00 114.1800000 114.2200000 109.5500000 110.5200000 26616870
2021-04-28 00:00:00 110.5200000 113.4400000 107.8000000 109.4000000 33970590
2021-04-29 00:00:00 110.0000000 110.2900000 106.6700000 108.4000000 20373110
2021-04-30 00:00:00 108.1200000 109.0700000 107.3000000 108.9700000 13838840
2021-05-04 00:00:00 109.3400000 110.1400000 107.7600000 108.9300000 15780610
2021-05-05 00:00:00 108.9400000 111.7700000 108.4500000 111.3000000 12657770
2021-05-06 00:00:00 111.2900000 114.0400000 111.2900000 113.3100000 17978520
2021-05-07 00:00:00 113.4100000 114.4000000 112.6200000 113.8500000 16604560
2021-05-10 00:00:00 113.8500000 118.1300000 113.3700000 116.6900000 23136800
2021-05-11 00:00:00 116.3700000 117.2900000 114.5800000 115.6200000 19007070
2021-05-12 00:00:00 115.4900000 117.1700000 113.5800000 114.1400000 24807120
2021-05-13 00:00:00 114.1400000 115.4900000 112.2400000 113.8000000 24643490
2021-05-14 00:00:00 113.8000000 114.3400000 112.8700000 114.0000000 7899530
2021-05-17 00:00:00 114.1200000 114.8800000 112.4400000 113.2400000 17480430
2021-05-18 00:00:00 113.2600000 116.2000000 112.8200000 116.1500000 26147030
2021-05-19 00:00:00 116.0400000 116.7000000 114.1700000 115.3500000 22048280
2021-05-20 00:00:00 115.1700000 116.0500000 114.3700000 114.8600000 12392830
2021-05-21 00:00:00 114.9500000 115.1400000 113.6000000 114.6900000 15991010
2021-05-24 00:00:00 115.2000000 115.7400000 114.1200000 114.5200000 11714460
2021-05-25 00:00:00 114.5200000 115.5200000 114.4200000 115.2000000 12187720
2021-05-26 00:00:00 114.8000000 115.2800000 113.3800000 114.1300000 20890320
2021-05-27 00:00:00 113.9000000 114.3900000 112.5000000 113.2300000 24984050
2021-05-28 00:00:00 113.4200000 114.6900000 113.3100000 114.4800000 9767490
2021-05-31 00:00:00 114.4800000 117.7900000 114.3300000 117.2000000 21719330
2021-06-01 00:00:00 117.1500000 119.5500000 117.1000000 118.9500000 16630970
2021-06-02 00:00:00 118.7000000 121.1400000 117.8700000 120.9500000 26697350
2021-06-03 00:00:00 121.0300000 121.5000000 118.8400000 119.8600000 17277280
2021-06-04 00:00:00 120.0700000 121.7400000 119.8000000 120.7300000 16139400
2021-06-07 00:00:00 120.7300000 124.7000000 119.8200000 124.5000000 20926460
2021-06-08 00:00:00 124.7900000 128.8300000 124.2800000 128.5900000 43636510
2021-06-09 00:00:00 128.9000000 130.0600000 126.8300000 129.5000000 29696440
2021-06-10 00:00:00 129.1000000 135.4000000 129.0000000 134.4700000 67285070
2021-06-11 00:00:00 135.0000000 135.4000000 132.8000000 135.2600000 38899070
2021-06-14 00:00:00 135.4700000 139.9400000 135.4700000 139.5600000 40502940
2021-06-15 00:00:00 139.9800000 141.7300000 136.9000000 137.6900000 38442800
2021-06-16 00:00:00 137.6000000 139.8800000 137.0100000 138.7200000 23013080
2021-06-17 00:00:00 138.0000000 139.1900000 131.1500000 134.8000000 53128030
2021-06-18 00:00:00 134.8000000 134.8000000 130.2200000 131.4000000 58360650
2021-06-21 00:00:00 130.7600000 136.6800000 130.5400000 136.5600000 31191430
2021-06-22 00:00:00 137.3900000 139.6700000 136.3600000 139.5000000 31733330
2021-06-23 00:00:00 139.9900000 140.0000000 132.5200000 134.6900000 45156960
2021-06-24 00:00:00 134.5700000 134.8900000 131.1400000 132.8600000 37119160
2021-06-25 00:00:00 132.9500000 133.9500000 130.7800000 132.5400000 20838390
2021-06-28 00:00:00 132.5800000 134.4200000 132.4000000 133.2300000 20845930
2021-06-29 00:00:00 133.3500000 135.1000000 132.6700000 134.0800000 40146190
2021-06-30 00:00:00 134.1300000 135.5900000 133.1100000 133.7400000 36274320
2021-07-01 00:00:00 125.3700000 129.4300000 123.8300000 126.2500000 69619040
2021-07-02 00:00:00 125.8000000 127.6000000 125.3400000 126.1400000 23765720
2021-07-05 00:00:00 126.1400000 126.4000000 123.8600000 124.7400000 17686840
2021-07-06 00:00:00 125.1000000 125.6900000 120.7400000 121.0900000 30781120
2021-07-07 00:00:00 121.0000000 125.8900000 120.9000000 124.6000000 33012180
2021-07-08 00:00:00 124.2800000 128.0000000 123.0100000 127.8800000 40141130
2021-07-09 00:00:00 128.1400000 131.2100000 127.0000000 130.9900000 35106170
2021-07-12 00:00:00 131.2300000 133.7500000 130.2800000 133.1100000 27319730
2021-07-13 00:00:00 133.4500000 137.5100000 133.2000000 137.2200000 34561740
2021-07-14 00:00:00 136.7300000 139.5900000 133.3100000 134.8500000 39306950
2021-07-15 00:00:00 135.1000000 136.0000000 132.9000000 133.2700000 27452530
2021-07-16 00:00:00 133.6000000 133.8900000 129.8000000 129.8500000 31776930
2021-07-19 00:00:00 129.4900000 131.0400000 125.7200000 126.8900000 26532750
2021-07-20 00:00:00 127.3000000 129.0000000 126.2800000 128.7100000 19684460
2021-07-21 00:00:00 129.0400000 131.1500000 128.4100000 128.7900000 14976990
2021-07-22 00:00:00 130.1600000 131.0000000 128.0000000 130.8400000 14635130
2021-07-23 00:00:00 131.4700000 132.1900000 128.7600000 129.7500000 11819200
2021-07-26 00:00:00 128.9600000 130.6000000 127.7400000 130.3500000 11072270
2021-07-27 00:00:00 130.7000000 131.7000000 129.4700000 129.8000000 16168720
2021-07-28 00:00:00 129.9000000 131.9200000 129.5600000 131.7200000 18384530
2021-07-29 00:00:00 132.0000000 134.4000000 131.2800000 133.9600000 15819590
2021-07-30 00:00:00 134.3600000 134.9700000 129.5300000 130.5700000 34396050
2021-08-02 00:00:00 131.0000000 132.1400000 129.9000000 130.5500000 15846270
2021-08-03 00:00:00 130.6500000 135.1200000 130.3700000 135.0900000 27682720
2021-08-04 00:00:00 135.8000000 139.1000000 135.2000000 138.3700000 33313060
2021-08-05 00:00:00 138.3600000 139.7500000 137.3000000 138.9800000 19826940
2021-08-06 00:00:00 139.1000000 140.7000000 138.3000000 138.7100000 21518560
2021-08-09 00:00:00 138.3900000 139.3000000 136.6500000 137.9200000 19784480
2021-08-10 00:00:00 138.2900000 140.0000000 136.7000000 137.9600000 21666230
2021-08-11 00:00:00 138.0000000 138.5400000 137.2200000 137.5700000 11247760
2021-08-12 00:00:00 137.7100000 139.4700000 137.3600000 138.2100000 15187170
2021-08-13 00:00:00 138.0500000 138.8800000 132.9100000 134.9800000 31074580
2021-08-16 00:00:00 134.8900000 135.0000000 131.7200000 133.3100000 17288430
2021-08-17 00:00:00 133.3000000 134.9000000 132.6500000 133.2200000 15889780
2021-08-18 00:00:00 133.5500000 134.9400000 133.0000000 133.1500000 10714650
2021-08-19 00:00:00 132.7500000 135.2500000 131.1500000 134.6400000 19619880
2021-08-20 00:00:00 135.1200000 135.2000000 130.2200000 132.2700000 18003800
2021-08-23 00:00:00 132.4000000 133.9400000 131.5000000 133.5400000 9042390
2021-08-24 00:00:00 133.8800000 134.2900000 132.1600000 133.5000000 16220390
2021-08-25 00:00:00 133.8500000 133.8500000 132.5100000 133.7400000 9008780
2021-08-26 00:00:00 133.7000000 134.5000000 133.3100000 133.8400000 2762800
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment