Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/MFON_010101_210826.csv

Created August 29, 2021 14:38
Show Gist options
  • Save vladignatyev/7a280e2855231d13c19a9e03d728e873 to your computer and use it in GitHub Desktop.
Save vladignatyev/7a280e2855231d13c19a9e03d728e873 to your computer and use it in GitHub Desktop.
Download ZIP
MFON OHLC Data
Raw
MFON_010101_210826.csv
Date Open High Low Close Volume
2012-11-28 00:00:00 650.1000000 650.1000000 620.1000000 630.0000000 6290
2012-11-29 00:00:00 630.0000000 639.0000000 609.7000000 630.0000000 9390
2012-11-30 00:00:00 643.0000000 750.0000000 633.0000000 655.0000000 114040
2012-12-03 00:00:00 700.0000000 730.0000000 645.0000000 660.0000000 8890
2012-12-04 00:00:00 669.8000000 689.6000000 655.0000000 655.5000000 18610
2012-12-05 00:00:00 664.9000000 684.9000000 655.7000000 672.0000000 19740
2012-12-06 00:00:00 670.0000000 685.2000000 666.7000000 681.0000000 19290
2012-12-07 00:00:00 700.9000000 730.0000000 677.3000000 679.1000000 30610
2012-12-10 00:00:00 680.0000000 689.0000000 676.0000000 679.7000000 4730
2012-12-11 00:00:00 679.7000000 698.9000000 675.0000000 695.0000000 21120
2012-12-12 00:00:00 703.0000000 719.0000000 681.0000000 692.3000000 8070
2012-12-13 00:00:00 692.3000000 692.4000000 680.0000000 688.6000000 9040
2012-12-14 00:00:00 688.1000000 729.0000000 665.3000000 723.2000000 19410
2012-12-17 00:00:00 725.9000000 782.9000000 725.9000000 742.4000000 14570
2012-12-18 00:00:00 744.9000000 890.0000000 738.0000000 738.0000000 36690
2012-12-19 00:00:00 745.0000000 760.0000000 742.2000000 750.0000000 10280
2012-12-20 00:00:00 743.6000000 756.0000000 737.3000000 740.0000000 9820
2012-12-21 00:00:00 739.9000000 739.9000000 702.0000000 721.5000000 17030
2012-12-24 00:00:00 722.9000000 731.8000000 711.2000000 724.7000000 7070
2012-12-25 00:00:00 728.9000000 728.9000000 715.2000000 723.8000000 1040
2012-12-26 00:00:00 719.0000000 731.8000000 715.5000000 727.0000000 3130
2012-12-27 00:00:00 724.1000000 732.0000000 715.5000000 725.3000000 8050
2012-12-28 00:00:00 731.7000000 731.9000000 722.1000000 723.0000000 2180
2013-01-08 00:00:00 741.9000000 755.0000000 727.3000000 748.0000000 10080
2013-01-09 00:00:00 753.5000000 758.0000000 750.3000000 756.8000000 3320
2013-01-10 00:00:00 758.0000000 766.8000000 747.9000000 760.0000000 17960
2013-01-11 00:00:00 767.9000000 770.1000000 750.1000000 754.9000000 15020
2013-01-14 00:00:00 750.1000000 760.0000000 750.0000000 755.1000000 9160
2013-01-15 00:00:00 752.5000000 763.0000000 752.5000000 755.2000000 3750
2013-01-16 00:00:00 758.4000000 776.0000000 757.3000000 768.3000000 9250
2013-01-17 00:00:00 772.9000000 819.9000000 772.0000000 803.0000000 18630
2013-01-18 00:00:00 802.0000000 807.0000000 781.0000000 790.0000000 45430
2013-01-21 00:00:00 791.9000000 799.8000000 787.0000000 798.0000000 4960
2013-01-22 00:00:00 794.2000000 799.3000000 790.7000000 792.4000000 6050
2013-01-23 00:00:00 797.4000000 815.0000000 797.4000000 810.0000000 33500
2013-01-24 00:00:00 800.0000000 827.8000000 799.8000000 822.3000000 7780
2013-01-25 00:00:00 822.5000000 854.9000000 813.5000000 818.0000000 24400
2013-01-28 00:00:00 818.0000000 824.0000000 813.0000000 813.2000000 6600
2013-01-29 00:00:00 813.2000000 813.2000000 804.5000000 805.1000000 4040
2013-01-30 00:00:00 807.1000000 812.4000000 801.2000000 806.2000000 6350
2013-01-31 00:00:00 803.3000000 818.0000000 794.1000000 811.8000000 7260
2013-02-01 00:00:00 811.8000000 849.9000000 805.9000000 830.0000000 20930
2013-02-04 00:00:00 838.5000000 851.0000000 825.3000000 847.0000000 51640
2013-02-05 00:00:00 845.1000000 852.4000000 840.0000000 845.0000000 20000
2013-02-06 00:00:00 850.7000000 850.7000000 845.0000000 850.0000000 7770
2013-02-07 00:00:00 840.0000000 847.5000000 830.3000000 847.5000000 8120
2013-02-08 00:00:00 849.8000000 862.0000000 838.8000000 846.3000000 12800
2013-02-11 00:00:00 846.3000000 853.1000000 838.9000000 848.4000000 4970
2013-02-12 00:00:00 848.4000000 849.0000000 845.0000000 845.5000000 1090
2013-02-13 00:00:00 848.0000000 856.0000000 840.5000000 848.5000000 3290
2013-02-14 00:00:00 844.3000000 849.9000000 832.9000000 833.6000000 3700
2013-02-15 00:00:00 828.6000000 835.2000000 822.0000000 829.6000000 7470
2013-02-18 00:00:00 830.1000000 830.1000000 819.7000000 825.1000000 4580
2013-02-19 00:00:00 824.0000000 831.2000000 817.9000000 829.4000000 5860
2013-02-20 00:00:00 825.2000000 840.0000000 822.1000000 824.0000000 3990
2013-02-21 00:00:00 816.1000000 829.6000000 804.8000000 811.9000000 4170
2013-02-22 00:00:00 805.1000000 829.0000000 805.1000000 825.0000000 5050
2013-02-25 00:00:00 826.3000000 828.0000000 815.1000000 820.0000000 1040
2013-02-26 00:00:00 818.0000000 818.0000000 809.0000000 815.4000000 2150
2013-02-27 00:00:00 815.0000000 840.0000000 811.5000000 834.4000000 8140
2013-02-28 00:00:00 845.0000000 874.3000000 842.6000000 864.0000000 24310
2013-03-01 00:00:00 863.7000000 924.5000000 857.0000000 893.6000000 28580
2013-03-04 00:00:00 900.0000000 900.4000000 852.8000000 857.3000000 5170
2013-03-05 00:00:00 860.0000000 875.0000000 852.7000000 866.0000000 4420
2013-03-06 00:00:00 879.9000000 896.9000000 867.3000000 895.0000000 3160
2013-03-07 00:00:00 898.0000000 914.9000000 893.2000000 910.3000000 2270
2013-03-11 00:00:00 926.7000000 954.8000000 916.1000000 943.5000000 18920
2013-03-12 00:00:00 950.0000000 979.0000000 940.1000000 944.8000000 11860
2013-03-13 00:00:00 959.8000000 959.8000000 906.0000000 923.0000000 17430
2013-03-14 00:00:00 923.1000000 951.0000000 923.0000000 934.8000000 9470
2013-03-15 00:00:00 946.0000000 966.7000000 930.1000000 951.4000000 13390
2013-03-18 00:00:00 951.0000000 957.7000000 925.3000000 955.0000000 5050
2013-03-19 00:00:00 946.9000000 959.2000000 915.1000000 918.8000000 11000
2013-03-20 00:00:00 916.0000000 934.4000000 890.0000000 934.4000000 3840
2013-03-21 00:00:00 940.9000000 940.9000000 910.8000000 914.0000000 7840
2013-03-22 00:00:00 910.2000000 910.8000000 887.2000000 895.2000000 5320
2013-03-25 00:00:00 901.6000000 921.5000000 883.0000000 907.0000000 10220
2013-03-26 00:00:00 913.3000000 931.0000000 899.4000000 929.9000000 17810
2013-03-27 00:00:00 927.3000000 968.8000000 925.2000000 954.7000000 19010
2013-03-28 00:00:00 955.0000000 965.8000000 941.1000000 963.4000000 3920
2013-03-29 00:00:00 963.3000000 994.0000000 947.2000000 962.0000000 6550
2013-04-01 00:00:00 965.0000000 985.0000000 960.0000000 968.4000000 4210
2013-04-02 00:00:00 972.0000000 972.3000000 953.0000000 961.0000000 6970
2013-04-03 00:00:00 952.1000000 965.0000000 950.6000000 957.4000000 3390
2013-04-04 00:00:00 951.1000000 960.4000000 942.7000000 943.0000000 13490
2013-04-05 00:00:00 953.9000000 958.0000000 840.5000000 870.0000000 44900
2013-04-08 00:00:00 857.5000000 880.0000000 855.0000000 868.7000000 11300
2013-04-09 00:00:00 877.4000000 925.0000000 871.0000000 906.6000000 11260
2013-04-10 00:00:00 900.2000000 925.0000000 900.2000000 915.4000000 7300
2013-04-11 00:00:00 920.2000000 922.0000000 862.9000000 905.0000000 5590
2013-04-12 00:00:00 902.1000000 935.9000000 902.0000000 925.5000000 2950
2013-04-15 00:00:00 924.9000000 925.5000000 900.1000000 900.1000000 4730
2013-04-16 00:00:00 900.2000000 900.2000000 878.8000000 880.6000000 10250
2013-04-17 00:00:00 888.6000000 897.2000000 875.0000000 888.2000000 4280
2013-04-18 00:00:00 904.9000000 904.9000000 881.5000000 900.0000000 2280
2013-04-19 00:00:00 900.0000000 905.9000000 880.7000000 883.0000000 2000
2013-04-22 00:00:00 891.0000000 931.2000000 891.0000000 907.2000000 11380
2013-04-23 00:00:00 915.9000000 925.0000000 894.0000000 894.0000000 4280
2013-04-24 00:00:00 893.1000000 915.0000000 892.5000000 905.0000000 1720
2013-04-25 00:00:00 921.8000000 921.8000000 881.2000000 895.0000000 4870
2013-04-26 00:00:00 889.3000000 920.0000000 889.3000000 920.0000000 5710
2013-04-29 00:00:00 913.2000000 944.7000000 900.0000000 935.0000000 11950
2013-04-30 00:00:00 923.8000000 950.5000000 921.7000000 949.3000000 2530
2013-05-02 00:00:00 951.0000000 982.0000000 951.0000000 963.4000000 6090
2013-05-03 00:00:00 954.4000000 986.9000000 954.4000000 961.0000000 1210
2013-05-06 00:00:00 969.4000000 970.0000000 954.8000000 954.8000000 500
2013-05-07 00:00:00 952.5000000 990.0000000 952.5000000 988.8000000 5180
2013-05-08 00:00:00 988.0000000 996.0000000 970.1000000 970.1000000 3110
2013-05-10 00:00:00 987.5000000 1006.8000000 970.0000000 989.3000000 2040
2013-05-13 00:00:00 990.7000000 1000.1000000 977.7000000 993.5000000 5410
2013-05-14 00:00:00 990.0000000 1087.1000000 990.0000000 1040.0000000 11940
2013-05-15 00:00:00 1059.2000000 1100.0000000 1028.7000000 1035.0000000 44480
2013-05-16 00:00:00 1030.0000000 1049.4000000 983.2000000 997.3000000 25710
2013-05-17 00:00:00 977.0000000 1050.0000000 977.0000000 1016.2000000 17670
2013-05-20 00:00:00 1045.3000000 1049.1000000 1019.0000000 1039.2000000 6070
2013-05-21 00:00:00 1038.9000000 1080.0000000 1018.0000000 1064.5000000 12030
2013-05-22 00:00:00 1017.0000000 1063.2000000 995.8000000 1053.1000000 17680
2013-05-23 00:00:00 1045.0000000 1070.4000000 1020.0000000 1027.0000000 14310
2013-05-24 00:00:00 1046.8000000 1050.0000000 1015.0000000 1026.8000000 7770
2013-05-27 00:00:00 1028.9000000 1028.9000000 1014.0000000 1023.6000000 330
2013-05-28 00:00:00 1030.0000000 1056.0000000 1030.0000000 1051.0000000 3710
2013-05-29 00:00:00 1053.9000000 1061.5000000 1040.5000000 1053.0000000 1450
2013-05-30 00:00:00 1045.0000000 1045.1000000 1008.4000000 1012.5000000 6200
2013-05-31 00:00:00 1032.6000000 1094.6000000 975.0000000 991.6000000 11320
2013-06-03 00:00:00 990.0000000 1004.6000000 930.1000000 992.5000000 5930
2013-06-04 00:00:00 1002.4000000 1039.9000000 980.0000000 1010.1000000 4200
2013-06-05 00:00:00 1022.2000000 1027.0000000 969.5000000 1003.4000000 3250
2013-06-06 00:00:00 990.1000000 1015.0000000 987.2000000 1003.1000000 740
2013-06-07 00:00:00 1013.1000000 1019.0000000 1007.1000000 1019.0000000 1980
2013-06-10 00:00:00 1019.0000000 1025.0000000 1003.6000000 1003.6000000 430
2013-06-11 00:00:00 996.0000000 996.0000000 940.5000000 951.3000000 12940
2013-06-13 00:00:00 950.0000000 988.0000000 933.4000000 966.0000000 8130
2013-06-14 00:00:00 983.9000000 1002.0000000 961.2000000 986.1000000 1310
2013-06-17 00:00:00 995.1000000 1032.0000000 994.0000000 1032.0000000 7760
2013-06-18 00:00:00 1029.0000000 1045.9000000 1004.0000000 1040.1000000 7310
2013-06-19 00:00:00 1040.0000000 1058.7000000 1017.0000000 1041.7000000 16170
2013-06-20 00:00:00 1020.6000000 1046.1000000 999.0000000 1000.4000000 15740
2013-06-21 00:00:00 1000.0000000 1028.9000000 980.0000000 997.0000000 14200
2013-06-24 00:00:00 1007.0000000 1024.0000000 983.0000000 990.6000000 1390
2013-06-25 00:00:00 1001.4000000 1002.5000000 972.2000000 986.9000000 4920
2013-06-26 00:00:00 996.8000000 1001.0000000 978.1000000 990.0000000 16720
2013-06-27 00:00:00 992.3000000 993.9000000 978.7000000 982.5000000 2520
2013-06-28 00:00:00 999.0000000 1025.0000000 983.0000000 1013.7000000 10190
2013-07-01 00:00:00 1004.5000000 1024.0000000 1003.3000000 1016.0000000 2370
2013-07-02 00:00:00 1043.2000000 1043.2000000 1015.5000000 1025.0000000 4140
2013-07-03 00:00:00 1016.0000000 1034.8000000 1007.9000000 1014.0000000 830
2013-07-04 00:00:00 1014.0000000 1018.7000000 1010.0000000 1012.5000000 2420
2013-07-05 00:00:00 1018.3000000 1050.0000000 1018.3000000 1050.0000000 8020
2013-07-08 00:00:00 1043.3000000 1050.0000000 1035.7000000 1038.4000000 3410
2013-07-09 00:00:00 1038.4000000 1059.7000000 1032.4000000 1047.1000000 320
2013-07-10 00:00:00 1050.0000000 1050.0000000 1036.5000000 1042.0000000 1200
2013-07-11 00:00:00 1036.7000000 1049.7000000 1036.7000000 1045.3000000 890
2013-07-12 00:00:00 1040.3000000 1081.0000000 1016.5000000 1075.2000000 4660
2013-07-15 00:00:00 1067.0000000 1111.2000000 1062.0000000 1102.0000000 6650
2013-07-16 00:00:00 1080.3000000 1200.0000000 1080.3000000 1106.6000000 6830
2013-07-17 00:00:00 1100.3000000 1124.7000000 1100.3000000 1106.9000000 1100
2013-07-18 00:00:00 1088.3000000 1121.5000000 1044.3000000 1081.7000000 1790
2013-07-19 00:00:00 1085.1000000 1115.0000000 1043.7000000 1063.0000000 6110
2013-07-22 00:00:00 1086.9000000 1086.9000000 1050.0000000 1054.9000000 1610
2013-07-23 00:00:00 1059.9000000 1075.0000000 1038.5000000 1075.0000000 10350
2013-07-24 00:00:00 1060.0000000 1069.9000000 1059.0000000 1059.0000000 6060
2013-07-25 00:00:00 1055.0000000 1067.3000000 1055.0000000 1066.0000000 5780
2013-07-26 00:00:00 1060.0000000 1062.7000000 1045.0000000 1058.7000000 4800
2013-07-29 00:00:00 1052.2000000 1059.0000000 1035.0000000 1035.0000000 3400
2013-07-30 00:00:00 1049.3000000 1050.4000000 1035.1000000 1040.0000000 6120
2013-07-31 00:00:00 1043.0000000 1053.7000000 1036.0000000 1044.0000000 3110
2013-08-01 00:00:00 1050.0000000 1052.3000000 1000.0000000 1031.2000000 4980
2013-08-02 00:00:00 1039.9000000 1048.0000000 1010.0000000 1012.0000000 5150
2013-08-05 00:00:00 1019.9000000 1030.9000000 1012.5000000 1030.9000000 2910
2013-08-06 00:00:00 1025.1000000 1031.3000000 1008.0000000 1020.5000000 2430
2013-08-07 00:00:00 1011.6000000 1027.1000000 1009.5000000 1027.0000000 1340
2013-08-08 00:00:00 1027.2000000 1085.6000000 1027.2000000 1065.0000000 10220
2013-08-09 00:00:00 1073.6000000 1080.8000000 1060.0000000 1073.9000000 3820
2013-08-12 00:00:00 1065.1000000 1095.0000000 1064.4000000 1077.8000000 2090
2013-08-13 00:00:00 1080.0000000 1119.9000000 1078.3000000 1110.4000000 8800
2013-08-14 00:00:00 1110.5000000 1116.2000000 1096.3000000 1099.0000000 1390
2013-08-15 00:00:00 1099.0000000 1119.8000000 1086.6000000 1104.1000000 4620
2013-08-16 00:00:00 1105.0000000 1105.0000000 1076.9000000 1097.2000000 1010
2013-08-19 00:00:00 1091.5000000 1100.0000000 1066.1000000 1090.5000000 1020
2013-08-20 00:00:00 1080.0000000 1095.0000000 1070.6000000 1091.7000000 3170
2013-08-21 00:00:00 1091.7000000 1102.5000000 1088.5000000 1093.6000000 2030
2013-08-22 00:00:00 1093.6000000 1102.5000000 1090.0000000 1091.3000000 2130
2013-08-23 00:00:00 1100.0000000 1100.0000000 1090.0000000 1094.0000000 160
2013-08-26 00:00:00 1093.8000000 1192.5000000 1093.8000000 1117.1000000 1920
2013-08-27 00:00:00 1117.1000000 1117.1000000 1085.0000000 1112.9000000 1660
2013-08-28 00:00:00 1112.9000000 1144.7000000 1085.0000000 1144.7000000 4850
2013-08-29 00:00:00 1186.4000000 1190.0000000 1104.0000000 1110.0000000 9080
2013-08-30 00:00:00 1111.2000000 1140.5000000 1104.0000000 1120.0000000 4800
2013-09-02 00:00:00 1129.0000000 1131.0000000 1119.8000000 1130.9000000 2410
2013-09-03 00:00:00 1120.0000000 1140.0000000 1109.3000000 1120.0000000 450
2013-09-04 00:00:00 1106.4000000 1128.9000000 1102.0000000 1125.0000000 11740
2013-09-05 00:00:00 1125.0000000 1188.1000000 1125.0000000 1160.0000000 5950
2013-09-06 00:00:00 1162.0000000 1176.9000000 1137.0000000 1167.0000000 550
2013-09-09 00:00:00 1179.5000000 1180.0000000 1159.4000000 1165.0000000 330
2013-09-10 00:00:00 1160.3000000 1175.1000000 1146.8000000 1146.8000000 3170
2013-09-11 00:00:00 1141.0000000 1165.0000000 1128.2000000 1140.0000000 2370
2013-09-12 00:00:00 1160.0000000 1167.0000000 1131.0000000 1142.1000000 3260
2013-09-13 00:00:00 1152.3000000 1158.0000000 1125.5000000 1125.5000000 4550
2013-09-16 00:00:00 1120.0000000 1140.9000000 1103.5000000 1126.0000000 8730
2013-09-17 00:00:00 1120.0000000 1152.0000000 1120.0000000 1147.5000000 14670
2013-09-18 00:00:00 1125.8000000 1200.0000000 1124.0000000 1185.0000000 19600
2013-09-19 00:00:00 1196.8000000 1200.0000000 1125.8000000 1178.0000000 29970
2013-09-20 00:00:00 1159.8000000 1185.0000000 1134.7000000 1148.3000000 12660
2013-09-23 00:00:00 1154.6000000 1169.1000000 1146.0000000 1150.1000000 7230
2013-09-24 00:00:00 1159.0000000 1171.0000000 1156.9000000 1166.3000000 9890
2013-09-25 00:00:00 1159.0000000 1170.0000000 1152.2000000 1168.0000000 6320
2013-09-26 00:00:00 1172.3000000 1199.9000000 1152.1000000 1156.4000000 17200
2013-09-27 00:00:00 1170.9000000 1174.0000000 1142.6000000 1149.2000000 11710
2013-09-30 00:00:00 1156.9000000 1173.1000000 1143.5000000 1146.2000000 3700
2013-10-01 00:00:00 1154.9000000 1164.0000000 1144.1000000 1157.8000000 5180
2013-10-02 00:00:00 1160.1000000 1169.3000000 1131.1000000 1131.1000000 9040
2013-10-03 00:00:00 1142.2000000 1191.8000000 1142.2000000 1175.8000000 13950
2013-10-04 00:00:00 1175.5000000 1220.5000000 1167.0000000 1195.9000000 9770
2013-10-07 00:00:00 1185.5000000 1201.8000000 1180.0000000 1180.0000000 5850
2013-10-08 00:00:00 1179.1000000 1230.1000000 1179.1000000 1227.5000000 28170
2013-10-09 00:00:00 1219.6000000 1240.0000000 1192.6000000 1219.9000000 17450
2013-10-10 00:00:00 1227.0000000 1239.0000000 1194.0000000 1203.9000000 27150
2013-10-11 00:00:00 1206.9000000 1208.8000000 1171.1000000 1189.9000000 29080
2013-10-14 00:00:00 1177.3000000 1201.3000000 1167.1000000 1201.3000000 15410
2013-10-15 00:00:00 1181.2000000 1237.4000000 1181.2000000 1210.0000000 22200
2013-10-16 00:00:00 1209.9000000 1219.7000000 1181.0000000 1188.0000000 26350
2013-10-17 00:00:00 1186.0000000 1186.1000000 1170.0000000 1172.0000000 19740
2013-10-18 00:00:00 1175.9000000 1200.0000000 1166.9000000 1183.0000000 30380
2013-10-21 00:00:00 1184.0000000 1213.9000000 1183.9000000 1200.0000000 9760
2013-10-22 00:00:00 1191.0000000 1229.0000000 1188.5000000 1210.0000000 12250
2013-10-23 00:00:00 1211.7000000 1229.0000000 1185.0000000 1189.0000000 9800
2013-10-24 00:00:00 1185.4000000 1207.9000000 1185.4000000 1204.5000000 5020
2013-10-25 00:00:00 1210.9000000 1224.0000000 1194.9000000 1196.0000000 3570
2013-10-28 00:00:00 1208.7000000 1237.0000000 1200.0000000 1203.8000000 5570
2013-10-29 00:00:00 1210.4000000 1220.0000000 1197.0000000 1203.9000000 7150
2013-10-30 00:00:00 1214.9000000 1214.9000000 1183.3000000 1201.3000000 12070
2013-10-31 00:00:00 1180.0000000 1187.9000000 1142.0000000 1156.3000000 19490
2013-11-01 00:00:00 1167.9000000 1182.1000000 1156.1000000 1178.8000000 9310
2013-11-05 00:00:00 1179.8000000 1183.0000000 1157.5000000 1163.0000000 5870
2013-11-06 00:00:00 1156.1000000 1169.0000000 1150.2000000 1164.5000000 11760
2013-11-07 00:00:00 1170.2000000 1185.0000000 1155.0000000 1175.6000000 7900
2013-11-08 00:00:00 1169.0000000 1169.0000000 1126.0000000 1141.4000000 20850
2013-11-11 00:00:00 1140.1000000 1160.2000000 1134.0000000 1140.4000000 3760
2013-11-12 00:00:00 1149.0000000 1169.4000000 1140.5000000 1168.9000000 16510
2013-11-13 00:00:00 1161.9000000 1169.5000000 1105.4000000 1118.6000000 28040
2013-11-14 00:00:00 1131.0000000 1149.1000000 1118.1000000 1128.3000000 23270
2013-11-15 00:00:00 1129.3000000 1135.0000000 1110.0000000 1112.5000000 12610
2013-11-18 00:00:00 1121.4000000 1134.7000000 1112.5000000 1133.1000000 9550
2013-11-19 00:00:00 1136.8000000 1149.0000000 1109.1000000 1114.7000000 22040
2013-11-20 00:00:00 1110.0000000 1120.0000000 1067.0000000 1076.1000000 28930
2013-11-21 00:00:00 1065.6000000 1091.5000000 1065.6000000 1083.6000000 6750
2013-11-22 00:00:00 1091.3000000 1096.9000000 1074.0000000 1082.8000000 20030
2013-11-25 00:00:00 1091.9000000 1119.1000000 1084.1000000 1084.1000000 27010
2013-11-26 00:00:00 1075.1000000 1092.8000000 1064.0000000 1082.6000000 17080
2013-11-27 00:00:00 1087.1000000 1099.6000000 1038.7000000 1038.7000000 16320
2013-11-28 00:00:00 1054.3000000 1090.0000000 1053.7000000 1077.0000000 11030
2013-11-29 00:00:00 1077.1000000 1077.1000000 1039.0000000 1066.4000000 18410
2013-12-02 00:00:00 1074.0000000 1082.1000000 1045.1000000 1045.1000000 9680
2013-12-03 00:00:00 1045.1000000 1064.0000000 1030.0000000 1030.1000000 22090
2013-12-04 00:00:00 1044.4000000 1084.0000000 1030.1000000 1033.0000000 20860
2013-12-05 00:00:00 1039.9000000 1062.4000000 1039.0000000 1042.9000000 5920
2013-12-06 00:00:00 1050.0000000 1070.0000000 1045.0000000 1070.0000000 10600
2013-12-09 00:00:00 1066.4000000 1091.9000000 1060.3000000 1073.0000000 7390
2013-12-10 00:00:00 1075.9000000 1088.8000000 1055.0000000 1065.0000000 10290
2013-12-11 00:00:00 1058.0000000 1081.9000000 1049.1000000 1077.0000000 16770
2013-12-12 00:00:00 1070.9000000 1126.7000000 1052.0000000 1110.0000000 26920
2013-12-13 00:00:00 1110.9000000 1137.7000000 1110.9000000 1122.1000000 12750
2013-12-16 00:00:00 1111.3000000 1156.1000000 1100.0000000 1127.5000000 53000
2013-12-17 00:00:00 1121.2000000 1145.0000000 1120.5000000 1137.5000000 9800
2013-12-18 00:00:00 1145.8000000 1146.6000000 1123.0000000 1140.4000000 8310
2013-12-19 00:00:00 1146.8000000 1179.0000000 1120.0000000 1120.0000000 17540
2013-12-20 00:00:00 1129.9000000 1142.2000000 1070.0000000 1070.0000000 26020
2013-12-23 00:00:00 1090.0000000 1120.0000000 1085.4000000 1111.0000000 30980
2013-12-24 00:00:00 1100.0000000 1104.2000000 1088.0000000 1094.0000000 5930
2013-12-25 00:00:00 1098.6000000 1114.9000000 1092.0000000 1106.0000000 9420
2013-12-26 00:00:00 1095.0000000 1126.2000000 1093.9000000 1119.5000000 6250
2013-12-27 00:00:00 1116.0000000 1130.1000000 1082.1000000 1093.2000000 20420
2013-12-30 00:00:00 1084.0000000 1110.8000000 1080.1000000 1107.4000000 8670
2014-01-06 00:00:00 1087.1000000 1099.9000000 1054.1000000 1071.9000000 16150
2014-01-08 00:00:00 1073.8000000 1075.5000000 1055.0000000 1061.3000000 6320
2014-01-09 00:00:00 1053.2000000 1063.0000000 1042.2000000 1049.8000000 17560
2014-01-10 00:00:00 1045.0000000 1087.7000000 1035.0000000 1079.9000000 15210
2014-01-13 00:00:00 1070.0000000 1095.4000000 1041.0000000 1041.0000000 28470
2014-01-14 00:00:00 1038.0000000 1055.0000000 1031.0000000 1046.6000000 27400
2014-01-15 00:00:00 1050.9000000 1068.1000000 1040.0000000 1048.7000000 39740
2014-01-16 00:00:00 1050.9000000 1065.0000000 1032.0000000 1032.1000000 22090
2014-01-17 00:00:00 1031.2000000 1050.0000000 1018.8000000 1040.3000000 30100
2014-01-20 00:00:00 1045.0000000 1055.0000000 1040.0000000 1047.0000000 9530
2014-01-21 00:00:00 1044.6000000 1068.0000000 1044.6000000 1064.0000000 17010
2014-01-22 00:00:00 1055.1000000 1067.0000000 1048.1000000 1058.7000000 13950
2014-01-23 00:00:00 1058.7000000 1080.1000000 1048.2000000 1050.0000000 24050
2014-01-24 00:00:00 1048.0000000 1055.2000000 1035.3000000 1044.8000000 15520
2014-01-27 00:00:00 1042.1000000 1057.9000000 1031.0000000 1044.0000000 17940
2014-01-28 00:00:00 1053.9000000 1054.5000000 1025.3000000 1044.0000000 14510
2014-01-29 00:00:00 1033.1000000 1075.5000000 1022.3000000 1046.0000000 34960
2014-01-30 00:00:00 1051.2000000 1053.0000000 1029.7000000 1038.1000000 19810
2014-01-31 00:00:00 1033.4000000 1058.7000000 1012.1000000 1040.7000000 29500
2014-02-03 00:00:00 1046.8000000 1059.9000000 1030.4000000 1045.9000000 9530
2014-02-04 00:00:00 1030.4000000 1065.0000000 1021.0000000 1065.0000000 14210
2014-02-05 00:00:00 1069.4000000 1085.0000000 1046.0000000 1077.5000000 18250
2014-02-06 00:00:00 1077.5000000 1095.0000000 1055.5000000 1091.3000000 18670
2014-02-07 00:00:00 1091.3000000 1098.0000000 1075.3000000 1096.9000000 27030
2014-02-10 00:00:00 1099.0000000 1109.0000000 1089.6000000 1104.0000000 8360
2014-02-11 00:00:00 1102.2000000 1102.2000000 1086.0000000 1095.0000000 10100
2014-02-12 00:00:00 1085.0000000 1109.0000000 1084.4000000 1099.1000000 10960
2014-02-13 00:00:00 1103.2000000 1103.2000000 1071.0000000 1080.3000000 23220
2014-02-14 00:00:00 1076.2000000 1105.0000000 1075.0000000 1093.6000000 15780
2014-02-17 00:00:00 1104.0000000 1118.0000000 1090.0000000 1096.9000000 8340
2014-02-18 00:00:00 1097.0000000 1111.8000000 1095.0000000 1110.0000000 18290
2014-02-19 00:00:00 1108.6000000 1135.0000000 1084.2000000 1104.4000000 39750
2014-02-20 00:00:00 1094.8000000 1097.5000000 1076.0000000 1086.3000000 14020
2014-02-21 00:00:00 1096.6000000 1120.1000000 1080.0000000 1099.2000000 7720
2014-02-24 00:00:00 1094.7000000 1119.3000000 1075.0000000 1081.0000000 11860
2014-02-25 00:00:00 1084.8000000 1087.6000000 1075.0000000 1083.9000000 23870
2014-02-26 00:00:00 1084.4000000 1088.9000000 1063.6000000 1068.8000000 11350
2014-02-27 00:00:00 1079.9000000 1079.9000000 1055.2000000 1065.0000000 10580
2014-02-28 00:00:00 1074.7000000 1074.7000000 1043.1000000 1053.0000000 13030
2014-03-03 00:00:00 950.0000000 992.6000000 910.0000000 910.0000000 35450
2014-03-04 00:00:00 931.2000000 965.0000000 931.1000000 953.1000000 22810
2014-03-05 00:00:00 968.0000000 970.0000000 935.3000000 962.4000000 24100
2014-03-06 00:00:00 962.5000000 998.0000000 952.0000000 978.0000000 35410
2014-03-07 00:00:00 977.7000000 999.8000000 975.4000000 981.3000000 5750
2014-03-11 00:00:00 976.8000000 978.7000000 950.0000000 959.3000000 8320
2014-03-12 00:00:00 950.1000000 969.0000000 920.0000000 920.1000000 8480
2014-03-13 00:00:00 920.5000000 928.3000000 855.3000000 890.2000000 16480
2014-03-14 00:00:00 870.3000000 900.9000000 811.2000000 896.0000000 43210
2014-03-17 00:00:00 877.9000000 1200.1000000 815.1000000 930.0000000 86860
2014-03-18 00:00:00 952.7000000 1014.9000000 927.8000000 985.8000000 49940
2014-03-19 00:00:00 990.1000000 999.9000000 939.0000000 962.0000000 38240
2014-03-20 00:00:00 958.0000000 959.5000000 938.0000000 946.0000000 12180
2014-03-21 00:00:00 910.9000000 940.0000000 910.9000000 915.1000000 46170
2014-03-24 00:00:00 920.0000000 949.7000000 912.9000000 930.6000000 14390
2014-03-25 00:00:00 930.0000000 970.0000000 925.0000000 967.0000000 17170
2014-03-26 00:00:00 962.9000000 1000.0000000 962.9000000 987.7000000 21110
2014-03-27 00:00:00 973.0000000 998.0000000 969.1000000 976.5000000 9280
2014-03-28 00:00:00 985.7000000 1018.0000000 975.2000000 1004.5000000 16460
2014-03-31 00:00:00 1017.0000000 1030.0000000 973.0000000 988.0000000 12900
2014-04-01 00:00:00 986.0000000 990.0000000 964.1000000 968.0000000 20000
2014-04-02 00:00:00 975.0000000 977.8000000 960.3000000 968.8000000 20200
2014-04-03 00:00:00 969.8000000 975.7000000 952.0000000 956.8000000 33260
2014-04-04 00:00:00 956.6000000 958.3000000 924.1000000 948.1000000 53610
2014-04-07 00:00:00 947.8000000 947.8000000 920.2000000 930.0000000 11820
2014-04-08 00:00:00 926.0000000 930.0000000 903.5000000 925.0000000 38210
2014-04-09 00:00:00 934.9000000 945.0000000 925.0000000 944.0000000 48180
2014-04-10 00:00:00 944.0000000 951.0000000 939.0000000 943.0000000 18650
2014-04-11 00:00:00 928.1000000 943.9000000 925.9000000 932.2000000 9100
2014-04-14 00:00:00 920.2000000 943.2000000 920.1000000 933.1000000 4240
2014-04-15 00:00:00 934.8000000 941.0000000 915.0000000 915.0000000 21470
2014-04-16 00:00:00 922.1000000 933.0000000 917.6000000 931.0000000 13620
2014-04-17 00:00:00 934.9000000 943.1000000 927.0000000 940.0000000 12570
2014-04-18 00:00:00 951.0000000 959.9000000 945.1000000 955.0000000 8610
2014-04-21 00:00:00 964.6000000 964.6000000 913.1000000 938.0000000 4610
2014-04-22 00:00:00 937.9000000 945.0000000 930.0000000 938.0000000 10390
2014-04-23 00:00:00 938.0000000 943.5000000 926.6000000 943.0000000 10580
2014-04-24 00:00:00 946.0000000 955.6000000 907.1000000 924.8000000 39390
2014-04-25 00:00:00 919.3000000 920.1000000 905.0000000 912.0000000 65250
2014-04-28 00:00:00 905.2000000 920.1000000 902.5000000 917.0000000 8630
2014-04-29 00:00:00 923.8000000 926.8000000 910.0000000 919.7000000 13440
2014-04-30 00:00:00 917.0000000 924.9000000 915.0000000 924.0000000 2050
2014-05-02 00:00:00 921.0000000 921.7000000 913.7000000 913.7000000 1060
2014-05-05 00:00:00 924.5000000 927.8000000 923.1000000 927.8000000 1020
2014-05-06 00:00:00 929.9000000 939.3000000 929.0000000 935.8000000 5940
2014-05-07 00:00:00 929.1000000 950.9000000 925.2000000 950.9000000 16690
2014-05-08 00:00:00 948.0000000 959.1000000 937.0000000 955.0000000 72110
2014-05-12 00:00:00 960.0000000 967.0000000 942.0000000 955.0000000 19790
2014-05-13 00:00:00 950.0000000 960.2000000 943.5000000 943.5000000 18400
2014-05-14 00:00:00 954.0000000 955.1000000 941.4000000 952.1000000 20680
2014-05-15 00:00:00 954.7000000 962.0000000 948.2000000 955.0000000 35440
2014-05-16 00:00:00 953.1000000 960.0000000 950.9000000 955.4000000 4470
2014-05-19 00:00:00 959.9000000 978.7000000 959.3000000 970.0000000 26360
2014-05-20 00:00:00 970.4000000 984.1000000 963.0000000 970.0000000 15210
2014-05-21 00:00:00 970.2000000 1001.6000000 970.0000000 1001.6000000 25630
2014-05-22 00:00:00 1007.3000000 1007.3000000 981.4000000 994.0000000 2720
2014-05-23 00:00:00 990.0000000 995.6000000 974.6000000 995.6000000 15750
2014-05-26 00:00:00 989.8000000 996.7000000 987.3000000 987.6000000 1580
2014-05-27 00:00:00 975.7000000 988.3000000 966.0000000 970.0000000 15820
2014-05-28 00:00:00 971.4000000 994.9000000 970.3000000 992.9000000 7200
2014-05-29 00:00:00 998.0000000 1025.5000000 985.0000000 1018.9000000 24480
2014-05-30 00:00:00 1015.8000000 1024.9000000 1010.0000000 1019.3000000 5830
2014-06-02 00:00:00 1019.9000000 1048.8000000 1019.4000000 1032.1000000 16810
2014-06-03 00:00:00 1032.8000000 1048.0000000 1020.4000000 1044.6000000 11510
2014-06-04 00:00:00 1043.0000000 1058.0000000 1034.7000000 1058.0000000 7640
2014-06-05 00:00:00 1045.3000000 1059.6000000 1033.0000000 1048.6000000 6340
2014-06-06 00:00:00 1048.9000000 1065.0000000 1035.6000000 1064.5000000 12200
2014-06-09 00:00:00 1048.0000000 1120.0000000 1048.0000000 1110.0000000 138870
2014-06-10 00:00:00 1048.0000000 1150.0000000 1040.0000000 1091.0000000 16440
2014-06-11 00:00:00 1098.9000000 1117.0000000 1069.9000000 1074.2000000 11770
2014-06-16 00:00:00 1058.9000000 1144.1000000 1036.1000000 1082.0000000 184390
2014-06-17 00:00:00 1092.9000000 1110.0000000 1061.2000000 1067.0000000 26390
2014-06-18 00:00:00 1065.0000000 1086.9000000 1061.5000000 1066.4000000 13320
2014-06-19 00:00:00 1074.8000000 1098.6000000 1065.1000000 1086.0000000 19490
2014-06-20 00:00:00 1081.5000000 1110.0000000 1072.0000000 1110.0000000 19940
2014-06-23 00:00:00 1100.4000000 1105.0000000 1066.5000000 1075.0000000 19430
2014-06-24 00:00:00 1078.1000000 1093.4000000 1072.2000000 1090.0000000 47120
2014-06-25 00:00:00 1084.3000000 1095.9000000 1075.0000000 1079.6000000 14330
2014-06-26 00:00:00 1086.7000000 1086.7000000 1066.6000000 1066.6000000 10040
2014-06-27 00:00:00 1069.5000000 1076.1000000 1067.3000000 1069.0000000 11640
2014-06-30 00:00:00 1073.3000000 1079.8000000 1050.0000000 1079.3000000 13390
2014-07-01 00:00:00 1074.0000000 1097.6000000 1069.4000000 1097.6000000 26140
2014-07-02 00:00:00 1097.6000000 1111.4000000 1083.8000000 1099.0000000 19010
2014-07-03 00:00:00 1098.7000000 1119.0000000 1098.7000000 1114.6000000 10680
2014-07-04 00:00:00 1115.8000000 1120.0000000 1105.1000000 1109.0000000 5410
2014-07-07 00:00:00 1120.9000000 1130.0000000 1114.2000000 1120.6000000 13850
2014-07-08 00:00:00 1122.0000000 1153.7000000 1119.3000000 1138.5000000 36470
2014-07-09 00:00:00 1139.2000000 1155.0000000 1101.0000000 1138.5000000 28570
2014-07-10 00:00:00 1074.4000000 1093.0000000 1032.3000000 1051.3000000 64830
2014-07-11 00:00:00 1055.0000000 1063.4000000 1035.0000000 1043.4000000 20940
2014-07-14 00:00:00 1042.3000000 1043.9000000 1020.1000000 1034.3000000 6870
2014-07-15 00:00:00 1027.0000000 1038.4000000 1010.0000000 1030.1000000 6930
2014-07-16 00:00:00 1035.0000000 1058.6000000 1026.8000000 1032.2000000 32680
2014-07-17 00:00:00 1019.0000000 1039.0000000 1009.9000000 1018.4000000 22040
2014-07-18 00:00:00 1018.6000000 1019.9000000 980.1000000 999.6000000 10280
2014-07-21 00:00:00 998.9000000 999.9000000 981.0000000 984.3000000 27090
2014-07-22 00:00:00 998.1000000 1018.6000000 986.1000000 995.6000000 18200
2014-07-23 00:00:00 999.0000000 1038.2000000 999.0000000 1023.1000000 50910
2014-07-24 00:00:00 1018.3000000 1018.5000000 1004.9000000 1016.0000000 5230
2014-07-25 00:00:00 1009.6000000 1010.5000000 990.1000000 990.1000000 8270
2014-07-28 00:00:00 987.2000000 1002.1000000 960.2000000 965.5000000 8570
2014-07-29 00:00:00 970.0000000 988.1000000 962.0000000 979.8000000 8100
2014-07-30 00:00:00 978.7000000 1009.8000000 978.7000000 990.0000000 9650
2014-07-31 00:00:00 1023.1000000 1025.0000000 980.1000000 982.1000000 5870
2014-08-01 00:00:00 976.2000000 1001.8000000 975.1000000 986.1000000 3710
2014-08-04 00:00:00 989.9000000 1002.1000000 975.1000000 990.1000000 10050
2014-08-05 00:00:00 996.6000000 998.9000000 975.1000000 986.5000000 5680
2014-08-06 00:00:00 980.0000000 990.1000000 944.4000000 949.2000000 25870
2014-08-07 00:00:00 946.8000000 979.6000000 900.3000000 959.9000000 22050
2014-08-08 00:00:00 955.0000000 959.5000000 919.7000000 953.0000000 25380
2014-08-11 00:00:00 955.0000000 988.0000000 955.0000000 980.9000000 12850
2014-08-12 00:00:00 978.0000000 1002.7000000 976.1000000 1000.1000000 24550
2014-08-13 00:00:00 998.0000000 1037.7000000 998.0000000 1033.0000000 79220
2014-08-14 00:00:00 1021.1000000 1036.5000000 1015.1000000 1026.0000000 9470
2014-08-15 00:00:00 1034.0000000 1044.5000000 1019.4000000 1040.4000000 29200
2014-08-18 00:00:00 1039.9000000 1049.4000000 1030.0000000 1031.8000000 3840
2014-08-19 00:00:00 1032.1000000 1044.1000000 1023.1000000 1030.0000000 4830
2014-08-20 00:00:00 1039.4000000 1039.4000000 1020.1000000 1037.0000000 4530
2014-08-21 00:00:00 1037.8000000 1056.0000000 1035.0000000 1055.0000000 17200
2014-08-22 00:00:00 1052.4000000 1058.2000000 1026.1000000 1050.0000000 6090
2014-08-25 00:00:00 1047.6000000 1062.7000000 1040.0000000 1062.7000000 2460
2014-08-26 00:00:00 1060.0000000 1080.0000000 1036.6000000 1067.0000000 15900
2014-08-27 00:00:00 1066.3000000 1076.8000000 1042.9000000 1042.9000000 123670
2014-08-28 00:00:00 1035.0000000 1061.4000000 1025.1000000 1043.5000000 57800
2014-08-29 00:00:00 1043.0000000 1050.0000000 1030.0000000 1032.3000000 76290
2014-09-01 00:00:00 1037.5000000 1037.7000000 970.0000000 978.0000000 42580
2014-09-02 00:00:00 979.5000000 989.7000000 970.1000000 984.1000000 7150
2014-09-03 00:00:00 989.9000000 1026.1000000 987.4000000 1015.0000000 41450
2014-09-04 00:00:00 1010.0000000 1039.8000000 1009.5000000 1035.9000000 9870
2014-09-05 00:00:00 1019.3000000 1064.9000000 1019.3000000 1054.0000000 13230
2014-09-08 00:00:00 1050.8000000 1069.5000000 1045.0000000 1058.0000000 33830
2014-09-09 00:00:00 1066.0000000 1076.2000000 1028.0000000 1037.0000000 20700
2014-09-10 00:00:00 1034.6000000 1053.1000000 1031.1000000 1052.5000000 20110
2014-09-11 00:00:00 1067.0000000 1072.0000000 1022.3000000 1046.0000000 51250
2014-09-12 00:00:00 1041.0000000 1041.0000000 1021.5000000 1034.5000000 9150
2014-09-15 00:00:00 1042.0000000 1043.0000000 990.0000000 1032.0000000 78460
2014-09-16 00:00:00 1020.5000000 1040.0000000 1003.0000000 1036.5000000 22390
2014-09-17 00:00:00 1037.8000000 1039.0000000 1010.0000000 1014.1000000 27260
2014-09-18 00:00:00 1028.5000000 1038.0000000 1012.1000000 1027.0000000 19490
2014-09-19 00:00:00 1026.3000000 1044.0000000 1009.0000000 1015.0000000 37640
2014-09-22 00:00:00 1019.7000000 1050.0000000 1018.0000000 1040.2000000 16470
2014-09-23 00:00:00 1040.5000000 1049.1000000 1001.9000000 1006.9000000 23930
2014-09-24 00:00:00 1016.5000000 1040.0000000 1012.1000000 1040.0000000 24830
2014-09-25 00:00:00 1043.3000000 1065.0000000 1028.1000000 1042.1000000 18210
2014-09-26 00:00:00 1037.3000000 1061.3000000 1028.1000000 1054.9000000 20610
2014-09-29 00:00:00 1054.9000000 1073.0000000 1024.9000000 1035.5000000 55930
2014-09-30 00:00:00 1035.5000000 1054.3000000 1009.4000000 1020.0000000 19960
2014-10-01 00:00:00 1024.0000000 1039.0000000 1019.0000000 1026.0000000 5260
2014-10-02 00:00:00 1024.0000000 1025.0000000 978.0000000 978.0000000 37940
2014-10-03 00:00:00 990.0000000 1030.0000000 974.0000000 1005.0000000 27560
2014-10-06 00:00:00 1009.0000000 1075.0000000 1009.0000000 1052.0000000 93950
2014-10-07 00:00:00 1063.0000000 1065.0000000 1040.0000000 1059.0000000 20040
2014-10-08 00:00:00 1051.0000000 1055.0000000 1016.0000000 1019.0000000 31530
2014-10-09 00:00:00 1027.0000000 1038.0000000 1023.0000000 1030.0000000 52920
2014-10-10 00:00:00 1026.0000000 1026.0000000 975.0000000 976.0000000 24900
2014-10-13 00:00:00 985.0000000 1010.0000000 980.0000000 992.0000000 39560
2014-10-14 00:00:00 994.0000000 998.0000000 985.0000000 985.0000000 27410
2014-10-15 00:00:00 989.0000000 989.0000000 956.0000000 968.0000000 21670
2014-10-16 00:00:00 973.0000000 985.0000000 905.0000000 931.0000000 68180
2014-10-17 00:00:00 934.0000000 990.0000000 922.0000000 974.0000000 38880
2014-10-20 00:00:00 986.0000000 997.0000000 950.0000000 951.0000000 17660
2014-10-21 00:00:00 951.0000000 980.0000000 932.0000000 970.0000000 13200
2014-10-22 00:00:00 971.0000000 976.0000000 950.0000000 954.0000000 21470
2014-10-23 00:00:00 947.0000000 972.0000000 933.0000000 957.0000000 22230
2014-10-24 00:00:00 954.0000000 979.0000000 952.0000000 979.0000000 7250
2014-10-27 00:00:00 985.0000000 1004.0000000 945.0000000 955.0000000 57390
2014-10-28 00:00:00 951.0000000 985.0000000 951.0000000 971.0000000 31880
2014-10-29 00:00:00 973.0000000 1010.0000000 961.0000000 1000.0000000 33450
2014-10-30 00:00:00 1008.0000000 1018.0000000 981.0000000 997.0000000 43630
2014-10-31 00:00:00 997.0000000 1005.0000000 982.0000000 993.0000000 29920
2014-11-03 00:00:00 989.0000000 1003.0000000 981.0000000 992.0000000 8080
2014-11-05 00:00:00 989.0000000 1005.0000000 982.0000000 994.0000000 26730
2014-11-06 00:00:00 998.0000000 1028.0000000 993.0000000 1022.0000000 22770
2014-11-07 00:00:00 1014.0000000 1024.0000000 996.0000000 1012.0000000 21560
2014-11-10 00:00:00 1012.0000000 1018.0000000 1002.0000000 1016.0000000 10820
2014-11-11 00:00:00 1018.0000000 1048.0000000 1010.0000000 1044.0000000 14590
2014-11-12 00:00:00 1039.0000000 1045.0000000 1026.0000000 1040.0000000 9250
2014-11-13 00:00:00 1012.0000000 1039.0000000 1010.0000000 1012.0000000 9360
2014-11-14 00:00:00 1011.0000000 1037.0000000 1000.0000000 1003.0000000 15410
2014-11-17 00:00:00 1005.0000000 1018.0000000 1003.0000000 1017.0000000 5190
2014-11-18 00:00:00 1011.0000000 1014.0000000 984.0000000 1012.0000000 27280
2014-11-19 00:00:00 1014.0000000 1018.0000000 1000.0000000 1016.0000000 13110
2014-11-20 00:00:00 1014.0000000 1028.0000000 1008.0000000 1028.0000000 6260
2014-11-21 00:00:00 1024.0000000 1035.0000000 1012.0000000 1022.0000000 7230
2014-11-24 00:00:00 1027.0000000 1039.0000000 1004.0000000 1018.0000000 30320
2014-11-25 00:00:00 1009.0000000 1030.0000000 1009.0000000 1021.0000000 5080
2014-11-26 00:00:00 1019.0000000 1024.0000000 1002.0000000 1012.0000000 4500
2014-11-27 00:00:00 1013.0000000 1014.0000000 992.0000000 1008.0000000 8250
2014-11-28 00:00:00 1006.0000000 1016.0000000 975.0000000 982.0000000 56200
2014-12-01 00:00:00 982.0000000 1024.0000000 965.0000000 1007.0000000 35850
2014-12-02 00:00:00 1006.0000000 1014.0000000 993.0000000 996.0000000 23030
2014-12-03 00:00:00 995.0000000 1010.0000000 993.0000000 1007.0000000 17600
2014-12-04 00:00:00 999.0000000 1005.0000000 973.0000000 983.0000000 104320
2014-12-05 00:00:00 979.0000000 995.0000000 940.0000000 948.0000000 59580
2014-12-08 00:00:00 950.0000000 970.0000000 902.0000000 902.0000000 27850
2014-12-09 00:00:00 904.0000000 919.0000000 880.0000000 900.0000000 36980
2014-12-10 00:00:00 910.0000000 956.0000000 910.0000000 953.0000000 39650
2014-12-11 00:00:00 954.0000000 967.0000000 936.0000000 949.0000000 132330
2014-12-12 00:00:00 946.0000000 977.0000000 923.0000000 929.0000000 85850
2014-12-15 00:00:00 940.0000000 976.0000000 915.0000000 945.0000000 158910
2014-12-16 00:00:00 939.0000000 945.0000000 779.0000000 804.0000000 71610
2014-12-17 00:00:00 829.0000000 875.0000000 809.0000000 875.0000000 38620
2014-12-18 00:00:00 880.0000000 947.0000000 842.0000000 895.0000000 57940
2014-12-19 00:00:00 899.0000000 925.0000000 868.0000000 894.0000000 20650
2014-12-22 00:00:00 905.0000000 965.0000000 850.0000000 911.0000000 20600
2014-12-23 00:00:00 912.0000000 952.0000000 860.0000000 903.0000000 44580
2014-12-24 00:00:00 900.0000000 900.0000000 860.0000000 871.0000000 34160
2014-12-25 00:00:00 870.0000000 890.0000000 858.0000000 883.0000000 6900
2014-12-26 00:00:00 879.0000000 882.0000000 863.0000000 875.0000000 4810
2014-12-29 00:00:00 877.0000000 924.0000000 855.0000000 887.0000000 21390
2014-12-30 00:00:00 874.0000000 890.0000000 790.0000000 820.0000000 48660
2015-01-05 00:00:00 824.0000000 840.0000000 814.0000000 838.0000000 4520
2015-01-06 00:00:00 834.0000000 852.0000000 827.0000000 845.0000000 9710
2015-01-08 00:00:00 848.0000000 894.0000000 848.0000000 876.0000000 20170
2015-01-09 00:00:00 881.0000000 916.0000000 876.0000000 910.0000000 13490
2015-01-12 00:00:00 910.0000000 915.0000000 883.0000000 906.0000000 8380
2015-01-13 00:00:00 905.0000000 916.0000000 890.0000000 903.0000000 14220
2015-01-14 00:00:00 906.0000000 949.0000000 898.0000000 921.0000000 25000
2015-01-15 00:00:00 946.0000000 969.0000000 925.0000000 960.0000000 20420
2015-01-16 00:00:00 967.0000000 976.0000000 948.0000000 972.0000000 6680
2015-01-19 00:00:00 965.0000000 985.0000000 951.0000000 951.0000000 15190
2015-01-20 00:00:00 950.0000000 975.0000000 936.0000000 964.0000000 26230
2015-01-21 00:00:00 960.0000000 984.0000000 958.0000000 960.0000000 81830
2015-01-22 00:00:00 950.0000000 1045.0000000 947.0000000 1033.0000000 168830
2015-01-23 00:00:00 1031.0000000 1050.0000000 1009.0000000 1012.0000000 84700
2015-01-26 00:00:00 1000.0000000 1049.0000000 987.0000000 1035.0000000 115850
2015-01-27 00:00:00 1013.0000000 1060.0000000 1005.0000000 1011.0000000 58110
2015-01-28 00:00:00 1011.0000000 1028.0000000 949.0000000 959.0000000 21220
2015-01-29 00:00:00 963.0000000 980.0000000 928.0000000 935.0000000 23080
2015-01-30 00:00:00 943.0000000 956.0000000 897.0000000 900.0000000 51630
2015-02-02 00:00:00 915.0000000 930.0000000 880.0000000 904.0000000 75770
2015-02-03 00:00:00 909.0000000 924.0000000 896.0000000 920.0000000 43880
2015-02-04 00:00:00 924.0000000 948.0000000 920.0000000 942.0000000 67070
2015-02-05 00:00:00 929.0000000 1000.0000000 924.0000000 995.0000000 73950
2015-02-06 00:00:00 1002.0000000 1092.0000000 985.0000000 1085.0000000 91400
2015-02-09 00:00:00 1065.0000000 1075.0000000 1030.0000000 1060.0000000 191630
2015-02-10 00:00:00 1053.0000000 1060.0000000 1019.0000000 1032.0000000 123280
2015-02-11 00:00:00 1054.0000000 1054.0000000 1018.0000000 1020.0000000 57400
2015-02-12 00:00:00 1031.0000000 1057.0000000 1017.0000000 1025.0000000 219050
2015-02-13 00:00:00 1037.0000000 1094.0000000 1025.0000000 1079.0000000 192830
2015-02-16 00:00:00 1080.0000000 1090.0000000 1026.0000000 1041.0000000 18740
2015-02-17 00:00:00 1041.0000000 1054.0000000 1025.0000000 1032.0000000 15690
2015-02-18 00:00:00 1040.0000000 1071.0000000 1008.0000000 1060.0000000 210220
2015-02-19 00:00:00 1058.0000000 1111.0000000 1005.0000000 1040.0000000 436890
2015-02-20 00:00:00 1042.0000000 1046.0000000 1015.0000000 1020.0000000 11970
2015-02-24 00:00:00 1000.0000000 1048.0000000 1000.0000000 1034.0000000 19430
2015-02-25 00:00:00 1037.0000000 1040.0000000 1000.0000000 1015.0000000 24450
2015-02-26 00:00:00 1011.0000000 1023.0000000 1002.0000000 1005.0000000 22910
2015-02-27 00:00:00 1010.0000000 1020.0000000 1006.0000000 1014.0000000 27410
2015-03-02 00:00:00 1014.0000000 1089.0000000 1011.0000000 1051.0000000 48630
2015-03-03 00:00:00 1050.0000000 1069.0000000 1041.0000000 1041.0000000 14520
2015-03-04 00:00:00 1070.0000000 1070.0000000 1010.0000000 1017.0000000 27120
2015-03-05 00:00:00 1012.0000000 1037.0000000 986.0000000 989.0000000 50680
2015-03-06 00:00:00 993.0000000 1014.0000000 971.0000000 977.0000000 61320
2015-03-10 00:00:00 977.0000000 996.0000000 975.0000000 987.0000000 261460
2015-03-11 00:00:00 998.0000000 1000.0000000 936.0000000 941.0000000 36520
2015-03-12 00:00:00 950.0000000 957.0000000 918.0000000 922.0000000 98750
2015-03-13 00:00:00 923.0000000 938.0000000 917.0000000 920.0000000 174200
2015-03-16 00:00:00 918.0000000 918.0000000 878.0000000 886.0000000 227590
2015-03-17 00:00:00 890.0000000 914.0000000 862.0000000 868.0000000 162710
2015-03-18 00:00:00 869.0000000 898.0000000 855.0000000 891.0000000 184500
2015-03-19 00:00:00 899.0000000 911.0000000 845.0000000 857.0000000 60550
2015-03-20 00:00:00 855.0000000 894.0000000 851.0000000 893.0000000 80390
2015-03-23 00:00:00 896.0000000 915.0000000 890.0000000 908.0000000 22890
2015-03-24 00:00:00 911.0000000 928.0000000 880.0000000 905.0000000 27790
2015-03-25 00:00:00 905.0000000 920.0000000 896.0000000 906.0000000 77070
2015-03-26 00:00:00 908.0000000 911.0000000 883.0000000 897.0000000 85900
2015-03-27 00:00:00 889.0000000 910.0000000 888.0000000 903.0000000 20570
2015-03-30 00:00:00 901.0000000 932.0000000 901.0000000 932.0000000 13790
2015-03-31 00:00:00 933.0000000 936.0000000 900.0000000 915.0000000 14940
2015-04-01 00:00:00 909.0000000 964.0000000 909.0000000 954.0000000 31650
2015-04-02 00:00:00 957.0000000 984.0000000 949.0000000 970.0000000 28160
2015-04-03 00:00:00 970.0000000 970.0000000 951.0000000 958.0000000 9580
2015-04-06 00:00:00 958.0000000 972.0000000 950.0000000 961.0000000 5120
2015-04-07 00:00:00 965.0000000 1007.0000000 964.0000000 992.0000000 38920
2015-04-08 00:00:00 992.0000000 992.0000000 952.0000000 960.0000000 8350
2015-04-09 00:00:00 955.0000000 955.0000000 914.0000000 928.0000000 20570
2015-04-10 00:00:00 930.0000000 930.0000000 904.0000000 913.0000000 33190
2015-04-13 00:00:00 915.0000000 940.0000000 911.0000000 920.0000000 77130
2015-04-14 00:00:00 924.0000000 933.0000000 905.0000000 915.0000000 32400
2015-04-15 00:00:00 917.0000000 929.0000000 902.0000000 929.0000000 50650
2015-04-16 00:00:00 930.0000000 964.0000000 919.0000000 940.0000000 47290
2015-04-17 00:00:00 941.0000000 956.0000000 905.0000000 918.0000000 63930
2015-04-20 00:00:00 922.0000000 934.0000000 911.0000000 921.0000000 27010
2015-04-21 00:00:00 926.0000000 960.0000000 925.0000000 936.0000000 16760
2015-04-22 00:00:00 937.0000000 949.0000000 905.0000000 914.0000000 49690
2015-04-23 00:00:00 918.0000000 919.0000000 857.0000000 886.0000000 242050
2015-04-24 00:00:00 884.0000000 890.0000000 857.0000000 885.0000000 121820
2015-04-27 00:00:00 886.0000000 886.0000000 856.0000000 870.0000000 106360
2015-04-28 00:00:00 870.0000000 881.0000000 866.0000000 879.0000000 53410
2015-04-29 00:00:00 879.0000000 897.0000000 851.0000000 870.0000000 80450
2015-04-30 00:00:00 865.0000000 884.0000000 864.0000000 877.0000000 43290
2015-05-05 00:00:00 881.0000000 885.0000000 867.0000000 879.0000000 53170
2015-05-06 00:00:00 884.0000000 884.0000000 862.0000000 870.0000000 108190
2015-05-07 00:00:00 871.0000000 875.0000000 853.0000000 858.0000000 63220
2015-05-08 00:00:00 861.0000000 873.0000000 859.0000000 873.0000000 25500
2015-05-12 00:00:00 872.0000000 874.0000000 856.0000000 865.0000000 41010
2015-05-13 00:00:00 860.0000000 861.0000000 836.0000000 838.0000000 180490
2015-05-14 00:00:00 843.0000000 853.0000000 828.0000000 836.0000000 41150
2015-05-15 00:00:00 838.0000000 861.0000000 830.0000000 847.0000000 39570
2015-05-18 00:00:00 846.0000000 846.0000000 831.0000000 835.0000000 44950
2015-05-19 00:00:00 835.0000000 838.0000000 825.0000000 831.0000000 30010
2015-05-20 00:00:00 830.0000000 833.0000000 820.0000000 821.0000000 36060
2015-05-21 00:00:00 826.0000000 835.0000000 820.0000000 833.0000000 18440
2015-05-22 00:00:00 832.0000000 839.0000000 822.0000000 835.0000000 18780
2015-05-25 00:00:00 836.0000000 842.0000000 830.0000000 834.0000000 5230
2015-05-26 00:00:00 832.0000000 836.0000000 820.0000000 829.0000000 29490
2015-05-27 00:00:00 822.0000000 831.0000000 812.0000000 827.0000000 32170
2015-05-28 00:00:00 824.0000000 850.0000000 824.0000000 830.0000000 29440
2015-05-29 00:00:00 836.0000000 842.0000000 806.0000000 811.0000000 47850
2015-06-01 00:00:00 815.0000000 832.0000000 811.0000000 817.0000000 43040
2015-06-02 00:00:00 823.0000000 830.0000000 817.0000000 825.0000000 30380
2015-06-03 00:00:00 829.0000000 850.0000000 821.0000000 829.0000000 75530
2015-06-04 00:00:00 831.0000000 839.0000000 819.0000000 820.0000000 30990
2015-06-05 00:00:00 824.0000000 830.0000000 810.0000000 822.0000000 28540
2015-06-08 00:00:00 823.0000000 825.0000000 815.0000000 820.0000000 14990
2015-06-09 00:00:00 823.0000000 826.0000000 809.0000000 813.0000000 36530
2015-06-10 00:00:00 814.0000000 816.0000000 782.0000000 789.0000000 96320
2015-06-11 00:00:00 791.0000000 795.0000000 754.0000000 771.0000000 107840
2015-06-15 00:00:00 771.0000000 779.0000000 755.0000000 767.0000000 48090
2015-06-16 00:00:00 763.0000000 780.0000000 740.0000000 776.0000000 97430
2015-06-17 00:00:00 779.0000000 780.0000000 766.0000000 770.0000000 33960
2015-06-18 00:00:00 771.0000000 789.0000000 771.0000000 786.0000000 45630
2015-06-19 00:00:00 786.0000000 801.0000000 776.0000000 796.0000000 36620
2015-06-22 00:00:00 796.0000000 802.0000000 783.0000000 797.0000000 25620
2015-06-23 00:00:00 800.0000000 806.0000000 795.0000000 798.0000000 21490
2015-06-24 00:00:00 798.0000000 800.0000000 781.0000000 784.0000000 19030
2015-06-25 00:00:00 783.0000000 799.0000000 783.0000000 787.0000000 15000
2015-06-26 00:00:00 785.0000000 785.0000000 774.0000000 776.0000000 14070
2015-06-29 00:00:00 771.0000000 782.0000000 767.0000000 769.0000000 7620
2015-06-30 00:00:00 771.0000000 780.0000000 770.0000000 778.0000000 11540
2015-07-01 00:00:00 779.0000000 779.0000000 773.0000000 779.0000000 5980
2015-07-02 00:00:00 779.0000000 782.0000000 769.0000000 771.0000000 21010
2015-07-03 00:00:00 771.0000000 772.0000000 752.0000000 757.0000000 33850
2015-07-06 00:00:00 751.0000000 759.0000000 746.0000000 758.0000000 23650
2015-07-07 00:00:00 757.0000000 771.0000000 752.0000000 755.0000000 22190
2015-07-08 00:00:00 755.0000000 776.0000000 746.0000000 774.0000000 38610
2015-07-09 00:00:00 772.0000000 781.0000000 768.0000000 772.0000000 12520
2015-07-10 00:00:00 763.0000000 793.0000000 762.0000000 789.0000000 30350
2015-07-13 00:00:00 783.0000000 795.0000000 774.0000000 784.0000000 33110
2015-07-14 00:00:00 778.0000000 783.0000000 770.0000000 777.0000000 20570
2015-07-15 00:00:00 776.0000000 787.0000000 771.0000000 785.0000000 32620
2015-07-16 00:00:00 780.0000000 790.0000000 778.0000000 785.0000000 14050
2015-07-17 00:00:00 788.0000000 833.0000000 788.0000000 819.0000000 166940
2015-07-20 00:00:00 822.0000000 827.0000000 807.0000000 817.0000000 42550
2015-07-21 00:00:00 818.0000000 825.0000000 809.0000000 809.0000000 7960
2015-07-22 00:00:00 808.0000000 813.0000000 803.0000000 809.0000000 19120
2015-07-23 00:00:00 810.0000000 810.0000000 781.0000000 787.0000000 36980
2015-07-24 00:00:00 787.0000000 791.0000000 763.0000000 776.0000000 53370
2015-07-27 00:00:00 777.0000000 781.0000000 742.0000000 748.0000000 108470
2015-07-28 00:00:00 749.0000000 758.0000000 712.0000000 725.0000000 152070
2015-07-29 00:00:00 729.0000000 736.0000000 715.0000000 736.0000000 129000
2015-07-30 00:00:00 740.0000000 763.0000000 736.0000000 758.0000000 84290
2015-07-31 00:00:00 757.0000000 765.0000000 752.0000000 765.0000000 65980
2015-08-03 00:00:00 765.0000000 773.0000000 760.0000000 770.0000000 40330
2015-08-04 00:00:00 772.0000000 789.0000000 769.0000000 785.0000000 60870
2015-08-05 00:00:00 790.0000000 806.0000000 786.0000000 792.0000000 49840
2015-08-06 00:00:00 795.0000000 816.0000000 795.0000000 804.0000000 59400
2015-08-07 00:00:00 813.0000000 832.0000000 806.0000000 830.0000000 56040
2015-08-10 00:00:00 832.0000000 835.0000000 823.0000000 825.0000000 18890
2015-08-11 00:00:00 826.0000000 826.0000000 807.0000000 807.0000000 50330
2015-08-12 00:00:00 806.0000000 830.0000000 790.0000000 803.0000000 50780
2015-08-13 00:00:00 809.0000000 819.0000000 804.0000000 809.0000000 23380
2015-08-14 00:00:00 811.0000000 819.0000000 809.0000000 816.0000000 14310
2015-08-17 00:00:00 816.0000000 816.0000000 798.0000000 802.0000000 26860
2015-08-18 00:00:00 803.0000000 828.0000000 798.0000000 816.0000000 70520
2015-08-19 00:00:00 823.0000000 849.0000000 807.0000000 810.0000000 45030
2015-08-20 00:00:00 816.0000000 830.0000000 802.0000000 825.0000000 24640
2015-08-21 00:00:00 822.0000000 823.0000000 807.0000000 814.0000000 12130
2015-08-24 00:00:00 799.0000000 814.0000000 771.0000000 806.0000000 57440
2015-08-25 00:00:00 809.0000000 817.0000000 800.0000000 809.0000000 23040
2015-08-26 00:00:00 804.0000000 810.0000000 792.0000000 807.0000000 64280
2015-08-27 00:00:00 809.0000000 809.0000000 792.0000000 801.0000000 87040
2015-08-28 00:00:00 807.0000000 823.0000000 802.0000000 818.0000000 30800
2015-08-31 00:00:00 818.0000000 822.0000000 807.0000000 814.0000000 5930
2015-09-01 00:00:00 813.0000000 819.0000000 800.0000000 805.0000000 36810
2015-09-02 00:00:00 809.0000000 815.0000000 801.0000000 806.0000000 11960
2015-09-03 00:00:00 811.0000000 819.0000000 802.0000000 810.0000000 20130
2015-09-04 00:00:00 809.0000000 812.0000000 805.0000000 809.0000000 4410
2015-09-07 00:00:00 808.0000000 820.0000000 804.0000000 810.0000000 14650
2015-09-08 00:00:00 819.0000000 821.0000000 805.0000000 809.0000000 26080
2015-09-09 00:00:00 812.0000000 820.0000000 809.0000000 810.0000000 21950
2015-09-10 00:00:00 812.0000000 820.0000000 806.0000000 812.0000000 25770
2015-09-11 00:00:00 817.0000000 820.0000000 806.0000000 810.0000000 22800
2015-09-14 00:00:00 815.0000000 820.0000000 810.0000000 812.0000000 31960
2015-09-15 00:00:00 815.0000000 820.0000000 806.0000000 812.0000000 23190
2015-09-16 00:00:00 812.0000000 820.0000000 808.0000000 817.0000000 14850
2015-09-17 00:00:00 815.0000000 825.0000000 811.0000000 818.0000000 80630
2015-09-18 00:00:00 816.0000000 820.0000000 814.0000000 815.0000000 11280
2015-09-21 00:00:00 817.0000000 818.0000000 806.0000000 815.0000000 44810
2015-09-22 00:00:00 812.0000000 818.0000000 806.0000000 810.0000000 30490
2015-09-23 00:00:00 805.0000000 813.0000000 803.0000000 809.0000000 26440
2015-09-24 00:00:00 808.0000000 815.0000000 796.0000000 805.0000000 30450
2015-09-25 00:00:00 804.0000000 810.0000000 800.0000000 800.0000000 93460
2015-09-28 00:00:00 804.0000000 804.0000000 791.0000000 791.0000000 14840
2015-09-29 00:00:00 795.0000000 796.0000000 759.0000000 777.0000000 182160
2015-09-30 00:00:00 787.0000000 815.0000000 780.0000000 815.0000000 223780
2015-10-01 00:00:00 815.0000000 815.0000000 791.0000000 795.0000000 104930
2015-10-02 00:00:00 792.0000000 809.0000000 792.0000000 793.0000000 38710
2015-10-05 00:00:00 795.0000000 795.0000000 777.0000000 783.0000000 128390
2015-10-06 00:00:00 784.0000000 784.0000000 767.0000000 779.0000000 74550
2015-10-07 00:00:00 780.0000000 786.0000000 756.0000000 763.0000000 107390
2015-10-08 00:00:00 764.0000000 774.0000000 760.0000000 769.0000000 98220
2015-10-09 00:00:00 772.0000000 805.0000000 762.0000000 797.0000000 246720
2015-10-12 00:00:00 803.0000000 809.0000000 791.0000000 801.0000000 100860
2015-10-13 00:00:00 797.0000000 811.0000000 796.0000000 808.0000000 20570
2015-10-14 00:00:00 809.0000000 809.0000000 789.0000000 796.0000000 41290
2015-10-15 00:00:00 795.0000000 796.0000000 780.0000000 790.0000000 111100
2015-10-16 00:00:00 792.0000000 796.0000000 785.0000000 789.0000000 40430
2015-10-19 00:00:00 786.0000000 790.0000000 776.0000000 780.0000000 59960
2015-10-20 00:00:00 779.0000000 802.0000000 777.0000000 802.0000000 65460
2015-10-21 00:00:00 802.0000000 815.0000000 796.0000000 810.0000000 75390
2015-10-22 00:00:00 811.0000000 820.0000000 805.0000000 815.0000000 45350
2015-10-23 00:00:00 816.0000000 828.0000000 809.0000000 818.0000000 44950
2015-10-26 00:00:00 819.0000000 821.0000000 802.0000000 814.0000000 29470
2015-10-27 00:00:00 810.0000000 815.0000000 791.0000000 815.0000000 36620
2015-10-28 00:00:00 812.0000000 816.0000000 804.0000000 811.0000000 44130
2015-10-29 00:00:00 830.0000000 847.0000000 817.0000000 830.0000000 456180
2015-10-30 00:00:00 834.0000000 844.0000000 820.0000000 827.0000000 61230
2015-11-02 00:00:00 833.0000000 835.0000000 824.0000000 833.0000000 37910
2015-11-03 00:00:00 833.0000000 846.0000000 830.0000000 840.0000000 156640
2015-11-05 00:00:00 845.0000000 853.0000000 840.0000000 848.0000000 362810
2015-11-06 00:00:00 854.0000000 860.0000000 849.0000000 852.0000000 193200
2015-11-09 00:00:00 855.0000000 860.0000000 844.0000000 852.0000000 80780
2015-11-10 00:00:00 853.0000000 854.0000000 837.0000000 840.0000000 113500
2015-11-11 00:00:00 842.0000000 850.0000000 828.0000000 843.0000000 103200
2015-11-12 00:00:00 848.0000000 857.0000000 844.0000000 852.0000000 44050
2015-11-13 00:00:00 850.0000000 870.0000000 841.0000000 868.0000000 118020
2015-11-16 00:00:00 862.0000000 875.0000000 862.0000000 871.0000000 177410
2015-11-17 00:00:00 869.0000000 907.0000000 869.0000000 901.0000000 124250
2015-11-18 00:00:00 909.0000000 911.0000000 891.0000000 895.0000000 204640
2015-11-19 00:00:00 906.0000000 931.0000000 895.0000000 915.0000000 217710
2015-11-20 00:00:00 924.0000000 928.0000000 906.0000000 908.0000000 113360
2015-11-23 00:00:00 917.0000000 934.0000000 910.0000000 926.0000000 70270
2015-11-24 00:00:00 929.0000000 929.0000000 907.0000000 914.0000000 115140
2015-11-25 00:00:00 919.0000000 932.0000000 912.0000000 929.0000000 78390
2015-11-26 00:00:00 933.0000000 940.0000000 924.0000000 939.0000000 36800
2015-11-27 00:00:00 939.0000000 939.0000000 925.0000000 928.0000000 51370
2015-11-30 00:00:00 932.0000000 955.0000000 912.0000000 951.0000000 147500
2015-12-01 00:00:00 946.0000000 957.0000000 930.0000000 931.0000000 47310
2015-12-02 00:00:00 932.0000000 939.0000000 911.0000000 918.0000000 71460
2015-12-03 00:00:00 920.0000000 924.0000000 915.0000000 920.0000000 17180
2015-12-04 00:00:00 925.0000000 927.0000000 909.0000000 913.0000000 56090
2015-12-07 00:00:00 919.0000000 922.0000000 892.0000000 910.0000000 61320
2015-12-08 00:00:00 909.0000000 915.0000000 895.0000000 915.0000000 90370
2015-12-09 00:00:00 915.0000000 933.0000000 915.0000000 930.0000000 130950
2015-12-10 00:00:00 927.0000000 950.0000000 927.0000000 940.0000000 101130
2015-12-11 00:00:00 939.0000000 952.0000000 924.0000000 925.0000000 104390
2015-12-14 00:00:00 928.0000000 937.0000000 916.0000000 921.0000000 48020
2015-12-15 00:00:00 922.0000000 934.0000000 907.0000000 925.0000000 88690
2015-12-16 00:00:00 933.0000000 933.0000000 907.0000000 918.0000000 74540
2015-12-17 00:00:00 920.0000000 932.0000000 911.0000000 932.0000000 116080
2015-12-18 00:00:00 935.0000000 935.0000000 904.0000000 905.0000000 349330
2015-12-21 00:00:00 859.0000000 859.0000000 831.0000000 843.0000000 181580
2015-12-22 00:00:00 843.0000000 848.0000000 811.0000000 814.0000000 96800
2015-12-23 00:00:00 819.0000000 825.0000000 810.0000000 813.0000000 86830
2015-12-24 00:00:00 810.0000000 814.0000000 799.0000000 812.0000000 78070
2015-12-25 00:00:00 814.0000000 820.0000000 807.0000000 816.0000000 36940
2015-12-28 00:00:00 820.0000000 855.0000000 817.0000000 849.0000000 84610
2015-12-29 00:00:00 848.0000000 856.0000000 830.0000000 856.0000000 112860
2015-12-30 00:00:00 847.0000000 871.0000000 842.0000000 850.0000000 112540
2016-01-04 00:00:00 854.0000000 859.0000000 834.0000000 835.0000000 29370
2016-01-05 00:00:00 837.0000000 846.0000000 832.0000000 841.0000000 16450
2016-01-06 00:00:00 843.0000000 864.0000000 839.0000000 862.0000000 52690
2016-01-11 00:00:00 855.0000000 858.0000000 825.0000000 825.0000000 69520
2016-01-12 00:00:00 826.0000000 826.0000000 805.0000000 819.0000000 97390
2016-01-13 00:00:00 820.0000000 829.0000000 817.0000000 822.0000000 35670
2016-01-14 00:00:00 816.0000000 820.0000000 801.0000000 807.0000000 76220
2016-01-15 00:00:00 808.0000000 811.0000000 765.0000000 771.0000000 135700
2016-01-18 00:00:00 765.0000000 788.0000000 757.0000000 784.0000000 54760
2016-01-19 00:00:00 790.0000000 810.0000000 783.0000000 800.0000000 148650
2016-01-20 00:00:00 794.0000000 798.0000000 777.0000000 789.0000000 105600
2016-01-21 00:00:00 789.0000000 809.0000000 786.0000000 798.0000000 401180
2016-01-22 00:00:00 806.0000000 811.0000000 778.0000000 798.0000000 708920
2016-01-25 00:00:00 808.0000000 816.0000000 794.0000000 813.0000000 188790
2016-01-26 00:00:00 805.0000000 838.0000000 803.0000000 836.0000000 309090
2016-01-27 00:00:00 836.0000000 885.0000000 832.0000000 880.0000000 414420
2016-01-28 00:00:00 880.0000000 903.0000000 868.0000000 880.0000000 176880
2016-01-29 00:00:00 882.0000000 894.0000000 855.0000000 866.0000000 139970
2016-02-01 00:00:00 875.0000000 882.0000000 863.0000000 869.0000000 57840
2016-02-02 00:00:00 865.0000000 889.0000000 862.0000000 880.0000000 145940
2016-02-03 00:00:00 881.0000000 881.0000000 863.0000000 868.0000000 64010
2016-02-04 00:00:00 872.0000000 885.0000000 856.0000000 859.0000000 89180
2016-02-05 00:00:00 860.0000000 879.0000000 855.0000000 864.0000000 60890
2016-02-08 00:00:00 873.0000000 878.0000000 860.0000000 870.0000000 65160
2016-02-09 00:00:00 870.0000000 875.0000000 858.0000000 860.0000000 29860
2016-02-10 00:00:00 859.0000000 865.0000000 845.0000000 856.0000000 46480
2016-02-11 00:00:00 856.0000000 856.0000000 818.0000000 824.0000000 86360
2016-02-12 00:00:00 829.0000000 842.0000000 812.0000000 836.0000000 94130
2016-02-15 00:00:00 839.0000000 865.0000000 835.0000000 861.0000000 55150
2016-02-16 00:00:00 861.0000000 878.0000000 854.0000000 875.0000000 74040
2016-02-17 00:00:00 879.0000000 879.0000000 865.0000000 874.0000000 35300
2016-02-18 00:00:00 874.0000000 876.0000000 865.0000000 868.0000000 39370
2016-02-19 00:00:00 864.0000000 871.0000000 857.0000000 865.0000000 34950
2016-02-20 00:00:00 865.0000000 867.0000000 860.0000000 861.0000000 3180
2016-02-22 00:00:00 870.0000000 874.0000000 859.0000000 864.0000000 17390
2016-02-24 00:00:00 864.0000000 868.0000000 850.0000000 863.0000000 81840
2016-02-25 00:00:00 863.0000000 867.0000000 851.0000000 857.0000000 64450
2016-02-26 00:00:00 862.0000000 876.0000000 855.0000000 870.0000000 77100
2016-02-29 00:00:00 865.0000000 875.0000000 862.0000000 871.0000000 18650
2016-03-01 00:00:00 870.0000000 886.0000000 870.0000000 884.0000000 55270
2016-03-02 00:00:00 885.0000000 887.0000000 874.0000000 879.0000000 24290
2016-03-03 00:00:00 880.0000000 885.0000000 876.0000000 881.0000000 29740
2016-03-04 00:00:00 880.0000000 886.0000000 858.0000000 863.0000000 119310
2016-03-07 00:00:00 869.0000000 879.0000000 863.0000000 866.0000000 90500
2016-03-09 00:00:00 866.0000000 876.0000000 862.0000000 867.0000000 44110
2016-03-10 00:00:00 868.0000000 880.0000000 867.0000000 880.0000000 67300
2016-03-11 00:00:00 880.0000000 882.0000000 868.0000000 869.0000000 31270
2016-03-14 00:00:00 870.0000000 870.0000000 851.0000000 855.0000000 126420
2016-03-15 00:00:00 858.0000000 860.0000000 835.0000000 842.0000000 278530
2016-03-16 00:00:00 843.0000000 850.0000000 838.0000000 843.0000000 92000
2016-03-17 00:00:00 847.0000000 853.0000000 785.0000000 809.0000000 1295960
2016-03-18 00:00:00 814.0000000 818.0000000 790.0000000 800.0000000 639220
2016-03-21 00:00:00 800.0000000 801.0000000 781.0000000 784.0000000 399270
2016-03-22 00:00:00 784.0000000 798.0000000 771.0000000 778.0000000 590340
2016-03-23 00:00:00 779.0000000 784.0000000 774.0000000 779.0000000 159380
2016-03-24 00:00:00 780.0000000 796.0000000 777.0000000 796.0000000 268790
2016-03-25 00:00:00 795.0000000 802.0000000 778.0000000 792.0000000 134620
2016-03-28 00:00:00 789.0000000 794.0000000 782.0000000 786.0000000 82360
2016-03-29 00:00:00 786.0000000 791.0000000 766.0000000 775.0000000 209080
2016-03-30 00:00:00 777.0000000 779.0000000 759.0000000 769.0000000 374920
2016-03-31 00:00:00 766.0000000 773.0000000 740.0000000 750.0000000 638730
2016-04-01 00:00:00 748.0000000 749.0000000 740.0000000 747.0000000 145000
2016-04-04 00:00:00 749.0000000 754.0000000 729.0000000 731.0000000 226810
2016-04-05 00:00:00 730.0000000 732.0000000 691.0000000 706.0000000 1086990
2016-04-06 00:00:00 710.0000000 710.0000000 694.0000000 699.0000000 298800
2016-04-07 00:00:00 699.0000000 703.0000000 675.0000000 688.0000000 578230
2016-04-08 00:00:00 688.0000000 703.0000000 682.0000000 688.0000000 471840
2016-04-11 00:00:00 689.0000000 705.0000000 688.0000000 703.0000000 411150
2016-04-12 00:00:00 707.0000000 710.0000000 698.0000000 699.0000000 310270
2016-04-13 00:00:00 703.0000000 706.0000000 697.0000000 704.0000000 271250
2016-04-14 00:00:00 705.0000000 724.0000000 704.0000000 713.0000000 505980
2016-04-15 00:00:00 715.0000000 715.0000000 706.0000000 712.0000000 141140
2016-04-18 00:00:00 705.0000000 720.0000000 702.0000000 711.0000000 179860
2016-04-19 00:00:00 713.0000000 716.0000000 706.0000000 712.0000000 141300
2016-04-20 00:00:00 712.0000000 712.0000000 701.0000000 705.0000000 122570
2016-04-21 00:00:00 706.0000000 708.0000000 699.0000000 703.0000000 234450
2016-04-22 00:00:00 702.0000000 725.0000000 700.0000000 718.0000000 470850
2016-04-25 00:00:00 717.0000000 729.0000000 714.0000000 718.0000000 201730
2016-04-26 00:00:00 717.0000000 725.0000000 715.0000000 719.0000000 141820
2016-04-27 00:00:00 722.0000000 724.0000000 708.0000000 714.0000000 192630
2016-04-28 00:00:00 728.0000000 746.0000000 726.0000000 740.0000000 649030
2016-04-29 00:00:00 743.0000000 744.0000000 735.0000000 740.0000000 218870
2016-05-04 00:00:00 738.0000000 744.5000000 730.5000000 736.0000000 121380
2016-05-05 00:00:00 733.0000000 742.0000000 732.0000000 739.5000000 133650
2016-05-06 00:00:00 739.0000000 741.0000000 728.0000000 730.5000000 103370
2016-05-10 00:00:00 729.0000000 740.5000000 726.0000000 738.5000000 97860
2016-05-11 00:00:00 739.0000000 746.0000000 735.0000000 744.5000000 125330
2016-05-12 00:00:00 741.0000000 743.5000000 732.5000000 735.0000000 81140
2016-05-13 00:00:00 745.0000000 745.5000000 735.5000000 742.0000000 119640
2016-05-16 00:00:00 741.0000000 744.0000000 728.5000000 732.0000000 160280
2016-05-17 00:00:00 735.0000000 735.0000000 722.0000000 726.0000000 122110
2016-05-18 00:00:00 726.0000000 733.0000000 724.5000000 727.0000000 57210
2016-05-19 00:00:00 729.0000000 733.0000000 724.0000000 729.5000000 68010
2016-05-20 00:00:00 732.0000000 740.0000000 728.0000000 736.0000000 151220
2016-05-23 00:00:00 739.0000000 744.0000000 735.0000000 738.0000000 115790
2016-05-24 00:00:00 739.5000000 743.5000000 736.0000000 741.5000000 100870
2016-05-25 00:00:00 739.0000000 754.5000000 739.0000000 753.5000000 202460
2016-05-26 00:00:00 754.0000000 757.5000000 745.0000000 748.5000000 84020
2016-05-27 00:00:00 747.5000000 752.0000000 741.5000000 745.5000000 133700
2016-05-30 00:00:00 748.0000000 752.5000000 742.0000000 747.5000000 58910
2016-05-31 00:00:00 748.5000000 750.0000000 743.5000000 747.0000000 80090
2016-06-01 00:00:00 745.5000000 753.5000000 744.0000000 747.5000000 144390
2016-06-02 00:00:00 746.5000000 750.5000000 742.5000000 750.0000000 133920
2016-06-03 00:00:00 750.0000000 752.0000000 743.0000000 746.0000000 97470
2016-06-06 00:00:00 747.5000000 750.0000000 738.0000000 747.5000000 110620
2016-06-07 00:00:00 748.5000000 752.5000000 745.5000000 750.0000000 152690
2016-06-08 00:00:00 750.0000000 755.0000000 747.5000000 750.0000000 100160
2016-06-09 00:00:00 749.5000000 752.5000000 739.0000000 740.5000000 91260
2016-06-10 00:00:00 741.0000000 745.5000000 736.0000000 742.0000000 63960
2016-06-14 00:00:00 740.0000000 740.0000000 723.5000000 725.0000000 149500
2016-06-15 00:00:00 724.0000000 724.5000000 716.5000000 718.5000000 122050
2016-06-16 00:00:00 717.0000000 719.0000000 698.5000000 705.0000000 224500
2016-06-17 00:00:00 709.5000000 747.0000000 703.5000000 747.0000000 301660
2016-06-20 00:00:00 737.0000000 737.5000000 715.5000000 726.5000000 184960
2016-06-21 00:00:00 728.0000000 728.0000000 716.0000000 724.0000000 54830
2016-06-22 00:00:00 725.0000000 727.0000000 710.0000000 712.0000000 102160
2016-06-23 00:00:00 710.0000000 714.5000000 707.5000000 714.0000000 57260
2016-06-24 00:00:00 704.0000000 710.0000000 663.5000000 676.5000000 1140460
2016-06-27 00:00:00 680.0000000 680.5000000 659.5000000 662.0000000 347550
2016-06-28 00:00:00 666.0000000 668.0000000 654.5000000 665.5000000 211610
2016-06-29 00:00:00 667.5000000 674.5000000 660.0000000 667.0000000 169680
2016-06-30 00:00:00 668.0000000 672.5000000 662.5000000 670.5000000 138820
2016-07-01 00:00:00 670.5000000 690.5000000 668.0000000 688.5000000 243570
2016-07-04 00:00:00 690.5000000 702.0000000 690.0000000 700.0000000 161410
2016-07-05 00:00:00 701.5000000 709.0000000 690.0000000 705.0000000 171660
2016-07-06 00:00:00 705.0000000 712.0000000 703.0000000 708.0000000 166900
2016-07-07 00:00:00 709.5000000 714.5000000 696.0000000 702.0000000 577990
2016-07-08 00:00:00 659.0000000 669.0000000 648.0000000 660.0000000 508610
2016-07-11 00:00:00 662.0000000 674.5000000 661.5000000 674.0000000 191500
2016-07-12 00:00:00 674.0000000 680.0000000 668.0000000 668.0000000 146350
2016-07-13 00:00:00 670.0000000 677.5000000 667.0000000 673.0000000 106820
2016-07-14 00:00:00 673.0000000 678.5000000 665.0000000 667.5000000 199130
2016-07-15 00:00:00 670.0000000 678.0000000 668.0000000 672.0000000 153550
2016-07-18 00:00:00 670.0000000 677.5000000 669.5000000 672.0000000 88890
2016-07-19 00:00:00 670.5000000 676.5000000 668.0000000 670.5000000 84860
2016-07-20 00:00:00 674.5000000 688.5000000 671.0000000 683.0000000 236390
2016-07-21 00:00:00 684.0000000 689.0000000 683.0000000 688.0000000 84030
2016-07-22 00:00:00 688.0000000 692.0000000 688.0000000 689.5000000 34910
2016-07-25 00:00:00 691.0000000 695.0000000 688.5000000 692.0000000 66800
2016-07-26 00:00:00 692.0000000 702.0000000 691.0000000 698.5000000 195790
2016-07-27 00:00:00 697.0000000 697.5000000 679.0000000 692.0000000 347740
2016-07-28 00:00:00 690.5000000 694.0000000 679.0000000 684.0000000 185550
2016-07-29 00:00:00 681.0000000 683.5000000 665.0000000 670.0000000 293850
2016-08-01 00:00:00 672.0000000 672.0000000 655.5000000 660.0000000 272890
2016-08-02 00:00:00 660.5000000 663.0000000 645.5000000 660.0000000 228880
2016-08-03 00:00:00 658.5000000 665.0000000 649.0000000 664.0000000 118900
2016-08-04 00:00:00 665.5000000 670.0000000 661.0000000 670.0000000 81120
2016-08-05 00:00:00 669.0000000 679.5000000 664.5000000 678.0000000 230570
2016-08-08 00:00:00 679.5000000 685.5000000 676.0000000 680.5000000 118950
2016-08-09 00:00:00 679.0000000 684.0000000 675.5000000 678.0000000 68360
2016-08-10 00:00:00 677.5000000 681.0000000 676.0000000 677.0000000 67740
2016-08-11 00:00:00 678.0000000 679.5000000 671.5000000 674.5000000 70060
2016-08-12 00:00:00 678.0000000 701.0000000 676.0000000 685.0000000 314860
2016-08-15 00:00:00 688.0000000 690.0000000 683.0000000 683.0000000 40060
2016-08-16 00:00:00 684.5000000 684.5000000 678.0000000 678.0000000 49430
2016-08-17 00:00:00 679.0000000 683.0000000 677.0000000 678.0000000 77730
2016-08-18 00:00:00 679.0000000 680.0000000 672.5000000 674.0000000 54940
2016-08-19 00:00:00 674.0000000 678.0000000 670.5000000 673.0000000 27210
2016-08-22 00:00:00 673.0000000 673.0000000 664.0000000 669.0000000 129790
2016-08-23 00:00:00 669.0000000 672.0000000 667.5000000 671.5000000 44120
2016-08-24 00:00:00 670.5000000 672.5000000 669.0000000 670.5000000 82520
2016-08-25 00:00:00 671.5000000 672.5000000 667.0000000 667.5000000 30010
2016-08-26 00:00:00 667.0000000 670.0000000 664.0000000 666.0000000 44630
2016-08-29 00:00:00 667.0000000 675.0000000 660.0000000 675.0000000 43850
2016-08-30 00:00:00 673.5000000 679.0000000 670.0000000 671.5000000 103800
2016-08-31 00:00:00 674.0000000 676.5000000 667.0000000 669.5000000 55740
2016-09-01 00:00:00 668.0000000 671.0000000 665.5000000 667.5000000 42040
2016-09-02 00:00:00 668.0000000 674.0000000 667.5000000 669.5000000 60880
2016-09-05 00:00:00 671.0000000 673.5000000 669.0000000 669.5000000 37660
2016-09-06 00:00:00 671.0000000 671.0000000 660.0000000 664.0000000 147690
2016-09-07 00:00:00 669.0000000 685.0000000 668.0000000 682.0000000 298950
2016-09-08 00:00:00 681.0000000 687.0000000 679.0000000 681.5000000 146420
2016-09-09 00:00:00 681.0000000 682.5000000 669.5000000 673.0000000 128460
2016-09-12 00:00:00 670.5000000 674.0000000 649.5000000 655.5000000 512420
2016-09-13 00:00:00 657.5000000 658.0000000 613.0000000 648.5000000 465090
2016-09-14 00:00:00 651.5000000 654.5000000 645.0000000 651.0000000 76110
2016-09-15 00:00:00 651.5000000 654.5000000 640.5000000 645.0000000 143960
2016-09-16 00:00:00 645.5000000 668.0000000 642.5000000 656.5000000 485810
2016-09-19 00:00:00 657.0000000 660.0000000 654.0000000 657.5000000 70480
2016-09-20 00:00:00 659.0000000 660.0000000 641.5000000 654.5000000 290210
2016-09-21 00:00:00 655.0000000 655.0000000 642.5000000 645.5000000 290240
2016-09-22 00:00:00 647.0000000 647.5000000 632.0000000 635.5000000 375080
2016-09-23 00:00:00 635.0000000 635.0000000 622.0000000 622.5000000 259390
2016-09-26 00:00:00 621.5000000 626.5000000 615.0000000 625.0000000 224930
2016-09-27 00:00:00 627.5000000 627.5000000 614.0000000 618.0000000 183480
2016-09-28 00:00:00 623.5000000 623.5000000 614.5000000 621.0000000 84850
2016-09-29 00:00:00 622.5000000 627.5000000 610.5000000 616.0000000 109230
2016-09-30 00:00:00 612.0000000 615.0000000 606.0000000 609.0000000 241460
2016-10-03 00:00:00 607.0000000 609.0000000 601.0000000 601.5000000 274850
2016-10-04 00:00:00 601.0000000 612.0000000 600.0000000 602.0000000 237550
2016-10-05 00:00:00 602.0000000 602.5000000 590.0000000 592.0000000 309000
2016-10-06 00:00:00 594.5000000 597.0000000 590.5000000 593.5000000 76370
2016-10-07 00:00:00 593.5000000 597.0000000 590.5000000 592.0000000 92090
2016-10-10 00:00:00 593.0000000 612.0000000 592.0000000 608.0000000 223390
2016-10-11 00:00:00 608.5000000 616.5000000 608.0000000 611.0000000 154760
2016-10-12 00:00:00 611.5000000 614.0000000 604.0000000 610.5000000 76670
2016-10-13 00:00:00 609.0000000 619.0000000 607.5000000 611.5000000 138460
2016-10-14 00:00:00 612.5000000 613.0000000 603.0000000 604.0000000 292070
2016-10-17 00:00:00 604.5000000 612.0000000 602.5000000 611.0000000 93120
2016-10-18 00:00:00 612.0000000 618.0000000 603.0000000 607.0000000 160680
2016-10-19 00:00:00 606.5000000 609.0000000 590.0000000 593.0000000 394790
2016-10-20 00:00:00 594.5000000 594.5000000 573.0000000 581.0000000 454000
2016-10-21 00:00:00 580.0000000 583.0000000 570.5000000 576.5000000 382840
2016-10-24 00:00:00 574.5000000 583.0000000 565.0000000 568.0000000 733260
2016-10-25 00:00:00 569.5000000 571.0000000 559.5000000 560.5000000 319750
2016-10-26 00:00:00 559.0000000 571.0000000 556.0000000 564.0000000 466120
2016-10-27 00:00:00 563.5000000 578.5000000 563.0000000 565.0000000 1177190
2016-10-28 00:00:00 568.0000000 584.5000000 564.0000000 583.0000000 528200
2016-10-31 00:00:00 584.0000000 605.5000000 583.0000000 602.0000000 546850
2016-11-01 00:00:00 604.9000000 610.0000000 590.1000000 606.2000000 368550
2016-11-02 00:00:00 602.5000000 610.0000000 596.0000000 602.2000000 314370
2016-11-03 00:00:00 600.8000000 607.9000000 599.5000000 605.0000000 153500
2016-11-07 00:00:00 604.8000000 604.8000000 587.7000000 593.2000000 248790
2016-11-08 00:00:00 594.7000000 596.3000000 585.2000000 588.1000000 143100
2016-11-09 00:00:00 585.1000000 593.3000000 582.1000000 592.5000000 194350
2016-11-10 00:00:00 592.9000000 596.3000000 585.5000000 587.5000000 294680
2016-11-11 00:00:00 586.1000000 589.5000000 579.0000000 580.8000000 342960
2016-11-14 00:00:00 579.8000000 585.0000000 572.7000000 573.0000000 206290
2016-11-15 00:00:00 569.5000000 572.0000000 561.0000000 562.7000000 662430
2016-11-16 00:00:00 564.6000000 566.4000000 551.0000000 556.6000000 756060
2016-11-17 00:00:00 558.5000000 559.7000000 549.9000000 550.7000000 311280
2016-11-18 00:00:00 552.0000000 559.0000000 538.5000000 539.5000000 551940
2016-11-21 00:00:00 540.0000000 542.4000000 530.0000000 530.2000000 517100
2016-11-22 00:00:00 533.0000000 546.0000000 528.0000000 540.7000000 548320
2016-11-23 00:00:00 545.6000000 553.0000000 538.1000000 547.5000000 391350
2016-11-24 00:00:00 545.9000000 555.4000000 545.1000000 551.5000000 229900
2016-11-25 00:00:00 550.0000000 552.9000000 546.7000000 548.7000000 160880
2016-11-28 00:00:00 549.9000000 550.8000000 541.1000000 542.0000000 269760
2016-11-29 00:00:00 542.5000000 562.4000000 539.0000000 561.0000000 554770
2016-11-30 00:00:00 562.4000000 580.0000000 556.0000000 567.0000000 746300
2016-12-01 00:00:00 570.5000000 588.9000000 569.1000000 586.8000000 865560
2016-12-02 00:00:00 586.1000000 604.6000000 585.7000000 599.5000000 561730
2016-12-05 00:00:00 599.7000000 608.0000000 598.8000000 603.0000000 444480
2016-12-06 00:00:00 604.0000000 605.7000000 592.0000000 601.8000000 614240
2016-12-07 00:00:00 602.9000000 604.4000000 592.1000000 597.0000000 307850
2016-12-08 00:00:00 596.6000000 602.9000000 595.0000000 595.6000000 339890
2016-12-09 00:00:00 597.9000000 599.9000000 592.7000000 593.9000000 275380
2016-12-12 00:00:00 596.3000000 605.0000000 589.1000000 605.0000000 571640
2016-12-13 00:00:00 606.2000000 616.8000000 602.0000000 609.9000000 587250
2016-12-14 00:00:00 610.1000000 614.8000000 598.9000000 603.9000000 382750
2016-12-15 00:00:00 603.2000000 609.5000000 595.4000000 608.9000000 516290
2016-12-16 00:00:00 608.9000000 616.0000000 605.0000000 616.0000000 748170
2016-12-19 00:00:00 598.5000000 598.6000000 588.8000000 590.5000000 509370
2016-12-20 00:00:00 590.1000000 591.6000000 583.0000000 583.5000000 282790
2016-12-21 00:00:00 583.4000000 583.4000000 570.6000000 570.6000000 352870
2016-12-22 00:00:00 570.6000000 576.3000000 565.2000000 569.3000000 360220
2016-12-23 00:00:00 569.2000000 585.7000000 540.5000000 581.4000000 1010840
2016-12-26 00:00:00 576.3000000 583.0000000 565.2000000 579.0000000 159060
2016-12-27 00:00:00 579.0000000 581.6000000 571.0000000 571.1000000 133730
2016-12-28 00:00:00 571.1000000 573.9000000 565.0000000 565.9000000 188290
2016-12-29 00:00:00 567.0000000 580.9000000 566.4000000 579.0000000 202470
2016-12-30 00:00:00 576.1000000 583.3000000 573.4000000 579.6000000 219440
2017-01-03 00:00:00 583.0000000 588.4000000 580.0000000 585.6000000 175310
2017-01-04 00:00:00 587.7000000 591.9000000 583.0000000 588.1000000 117990
2017-01-05 00:00:00 588.4000000 596.4000000 586.8000000 593.8000000 206340
2017-01-06 00:00:00 593.8000000 597.2000000 589.0000000 590.2000000 85300
2017-01-09 00:00:00 591.3000000 594.2000000 585.0000000 591.3000000 109590
2017-01-10 00:00:00 592.5000000 606.9000000 588.6000000 605.5000000 240780
2017-01-11 00:00:00 604.5000000 612.6000000 601.0000000 607.7000000 354900
2017-01-12 00:00:00 613.7000000 614.8000000 608.0000000 608.9000000 237430
2017-01-13 00:00:00 608.1000000 613.0000000 606.0000000 612.0000000 235180
2017-01-16 00:00:00 611.7000000 614.4000000 608.1000000 612.8000000 169890
2017-01-17 00:00:00 610.7000000 613.7000000 603.8000000 611.6000000 109730
2017-01-18 00:00:00 611.5000000 614.0000000 608.3000000 611.0000000 59180
2017-01-19 00:00:00 611.4000000 628.2000000 611.4000000 626.1000000 274270
2017-01-20 00:00:00 635.8000000 646.0000000 632.2000000 641.1000000 466550
2017-01-23 00:00:00 643.0000000 646.2000000 625.0000000 627.5000000 402790
2017-01-24 00:00:00 626.7000000 634.1000000 626.5000000 631.5000000 111560
2017-01-25 00:00:00 632.1000000 640.0000000 620.0000000 621.0000000 276590
2017-01-26 00:00:00 621.0000000 641.9000000 620.9000000 634.4000000 263380
2017-01-27 00:00:00 635.1000000 642.6000000 632.4000000 638.9000000 127900
2017-01-30 00:00:00 638.2000000 643.0000000 633.2000000 638.4000000 149460
2017-01-31 00:00:00 638.0000000 638.8000000 631.6000000 632.8000000 94640
2017-02-01 00:00:00 633.1000000 639.0000000 632.8000000 634.7000000 76550
2017-02-02 00:00:00 634.4000000 638.0000000 624.0000000 624.5000000 166410
2017-02-03 00:00:00 624.5000000 630.2000000 624.0000000 625.9000000 92190
2017-02-06 00:00:00 627.0000000 633.0000000 621.8000000 630.9000000 171580
2017-02-07 00:00:00 633.7000000 642.4000000 631.2000000 640.0000000 343320
2017-02-08 00:00:00 639.0000000 644.2000000 635.0000000 636.0000000 163840
2017-02-09 00:00:00 638.8000000 639.4000000 628.0000000 635.0000000 137860
2017-02-10 00:00:00 636.4000000 638.8000000 633.5000000 635.6000000 82810
2017-02-13 00:00:00 637.4000000 640.0000000 630.1000000 632.9000000 93990
2017-02-14 00:00:00 633.8000000 635.2000000 619.0000000 631.4000000 194250
2017-02-15 00:00:00 630.8000000 641.3000000 623.1000000 640.0000000 239630
2017-02-16 00:00:00 640.0000000 642.9000000 635.0000000 635.5000000 119340
2017-02-17 00:00:00 635.3000000 639.5000000 630.0000000 633.5000000 101970
2017-02-20 00:00:00 636.5000000 637.0000000 625.8000000 636.0000000 272810
2017-02-21 00:00:00 634.1000000 639.0000000 632.6000000 635.1000000 108580
2017-02-22 00:00:00 634.2000000 648.9000000 632.5000000 645.6000000 403620
2017-02-24 00:00:00 646.2000000 675.0000000 646.2000000 673.5000000 533320
2017-02-27 00:00:00 674.0000000 676.9000000 655.1000000 660.5000000 434200
2017-02-28 00:00:00 659.0000000 660.1000000 635.5000000 650.5000000 390350
2017-03-01 00:00:00 650.6000000 674.0000000 648.2000000 673.4000000 487080
2017-03-02 00:00:00 671.1000000 674.3000000 658.0000000 658.1000000 223250
2017-03-03 00:00:00 656.2000000 659.9000000 650.0000000 659.9000000 154460
2017-03-06 00:00:00 659.0000000 669.9000000 647.5000000 652.8000000 336110
2017-03-07 00:00:00 652.1000000 659.1000000 624.0000000 628.7000000 296100
2017-03-09 00:00:00 624.2000000 634.5000000 612.2000000 613.6000000 304240
2017-03-10 00:00:00 612.6000000 615.6000000 602.0000000 602.0000000 207690
2017-03-13 00:00:00 605.9000000 622.6000000 595.0000000 616.3000000 193620
2017-03-14 00:00:00 620.0000000 621.8000000 610.0000000 617.5000000 324320
2017-03-15 00:00:00 617.5000000 621.7000000 608.0000000 610.7000000 116600
2017-03-16 00:00:00 616.0000000 618.0000000 591.5000000 599.0000000 275990
2017-03-17 00:00:00 599.9000000 621.4000000 596.0000000 612.7000000 358500
2017-03-20 00:00:00 617.3000000 623.7000000 611.2000000 613.1000000 338950
2017-03-21 00:00:00 613.6000000 624.3000000 613.1000000 615.4000000 175010
2017-03-22 00:00:00 615.0000000 625.5000000 610.3000000 625.4000000 111550
2017-03-23 00:00:00 626.2000000 634.3000000 615.0000000 618.8000000 119880
2017-03-24 00:00:00 617.6000000 619.4000000 609.0000000 615.0000000 83850
2017-03-27 00:00:00 612.6000000 613.0000000 599.9000000 608.4000000 104850
2017-03-28 00:00:00 608.5000000 620.3000000 608.5000000 619.9000000 143010
2017-03-29 00:00:00 619.9000000 628.8000000 617.0000000 627.0000000 226860
2017-03-30 00:00:00 625.5000000 630.7000000 617.9000000 630.5000000 213230
2017-03-31 00:00:00 627.0000000 642.9000000 625.2000000 639.0000000 271540
2017-04-03 00:00:00 637.5000000 642.0000000 636.0000000 640.6000000 123150
2017-04-04 00:00:00 641.0000000 642.0000000 635.6000000 638.7000000 388580
2017-04-05 00:00:00 638.2000000 645.0000000 632.4000000 636.2000000 390920
2017-04-06 00:00:00 638.4000000 643.7000000 636.3000000 640.2000000 270990
2017-04-07 00:00:00 640.2000000 642.4000000 625.5000000 632.7000000 179860
2017-04-10 00:00:00 630.0000000 630.0000000 613.3000000 614.2000000 134530
2017-04-11 00:00:00 614.4000000 618.8000000 610.2000000 612.5000000 65010
2017-04-12 00:00:00 613.7000000 620.8000000 603.2000000 603.4000000 140630
2017-04-13 00:00:00 606.5000000 606.9000000 589.0000000 593.7000000 225740
2017-04-14 00:00:00 593.7000000 601.3000000 590.8000000 592.1000000 53580
2017-04-17 00:00:00 594.0000000 598.4000000 591.6000000 598.4000000 69760
2017-04-18 00:00:00 599.5000000 606.3000000 585.3000000 594.3000000 420370
2017-04-19 00:00:00 594.3000000 598.1000000 580.7000000 583.6000000 227360
2017-04-20 00:00:00 580.2000000 581.0000000 568.1000000 576.0000000 288940
2017-04-21 00:00:00 578.8000000 587.9000000 577.0000000 583.4000000 113370
2017-04-24 00:00:00 585.4000000 597.0000000 585.3000000 596.9000000 177460
2017-04-25 00:00:00 597.0000000 603.1000000 593.0000000 600.6000000 161960
2017-04-26 00:00:00 603.9000000 606.1000000 599.5000000 606.0000000 182880
2017-04-27 00:00:00 604.0000000 604.0000000 593.0000000 596.1000000 158030
2017-04-28 00:00:00 596.7000000 606.1000000 595.9000000 598.8000000 131580
2017-05-02 00:00:00 599.2000000 615.0000000 598.6000000 610.0000000 206540
2017-05-03 00:00:00 610.0000000 616.0000000 595.4000000 603.1000000 366160
2017-05-04 00:00:00 603.0000000 612.8000000 598.9000000 600.0000000 325410
2017-05-05 00:00:00 598.3000000 602.0000000 592.3000000 597.3000000 144700
2017-05-10 00:00:00 600.1000000 603.8000000 598.0000000 603.5000000 97290
2017-05-11 00:00:00 602.9000000 604.0000000 597.0000000 600.0000000 131130
2017-05-12 00:00:00 602.8000000 603.2000000 595.2000000 597.8000000 85380
2017-05-15 00:00:00 599.5000000 604.0000000 596.4000000 600.6000000 171150
2017-05-16 00:00:00 600.8000000 612.0000000 597.9000000 599.3000000 422390
2017-05-17 00:00:00 603.7000000 608.9000000 600.4000000 602.7000000 125470
2017-05-18 00:00:00 604.5000000 607.9000000 599.4000000 600.5000000 144400
2017-05-19 00:00:00 600.3000000 606.6000000 600.0000000 604.6000000 141240
2017-05-22 00:00:00 602.1000000 604.6000000 598.0000000 601.8000000 118680
2017-05-23 00:00:00 602.5000000 609.0000000 602.0000000 609.0000000 116540
2017-05-24 00:00:00 609.7000000 610.4000000 600.0000000 608.1000000 202510
2017-05-25 00:00:00 612.1000000 626.3000000 600.3000000 605.0000000 424930
2017-05-26 00:00:00 602.9000000 604.9000000 592.9000000 601.0000000 278480
2017-05-29 00:00:00 600.2000000 603.1000000 595.1000000 595.5000000 33410
2017-05-30 00:00:00 594.0000000 602.0000000 593.0000000 599.5000000 271800
2017-05-31 00:00:00 600.5000000 602.3000000 593.2000000 597.0000000 294230
2017-06-01 00:00:00 597.1000000 597.2000000 589.1000000 589.1000000 167670
2017-06-02 00:00:00 588.9000000 590.6000000 579.6000000 589.3000000 203490
2017-06-05 00:00:00 589.5000000 591.5000000 582.0000000 585.0000000 70690
2017-06-06 00:00:00 586.0000000 588.6000000 583.6000000 584.4000000 44470
2017-06-07 00:00:00 585.2000000 589.8000000 582.1000000 582.1000000 89580
2017-06-08 00:00:00 582.6000000 586.2000000 580.5000000 585.8000000 61330
2017-06-09 00:00:00 585.8000000 590.0000000 582.6000000 585.4000000 36420
2017-06-13 00:00:00 588.8000000 598.9000000 581.8000000 587.2000000 277360
2017-06-14 00:00:00 583.2000000 584.7000000 551.2000000 551.2000000 764400
2017-06-15 00:00:00 550.2000000 558.1000000 542.6000000 557.1000000 700270
2017-06-16 00:00:00 556.9000000 560.3000000 537.0000000 537.0000000 333010
2017-06-19 00:00:00 540.1000000 552.0000000 539.3000000 550.2000000 157720
2017-06-20 00:00:00 547.9000000 550.7000000 538.8000000 541.5000000 274940
2017-06-21 00:00:00 538.2000000 545.0000000 532.0000000 538.5000000 300280
2017-06-22 00:00:00 537.8000000 543.0000000 532.0000000 540.8000000 97130
2017-06-23 00:00:00 540.0000000 546.7000000 539.0000000 542.4000000 96510
2017-06-26 00:00:00 544.9000000 545.8000000 536.3000000 537.1000000 79870
2017-06-27 00:00:00 539.1000000 540.4000000 534.0000000 538.5000000 144920
2017-06-28 00:00:00 538.6000000 549.8000000 535.0000000 545.9000000 159220
2017-06-29 00:00:00 547.3000000 551.5000000 540.1000000 541.2000000 91060
2017-06-30 00:00:00 542.0000000 544.5000000 532.6000000 538.0000000 294640
2017-07-03 00:00:00 538.9000000 542.2000000 535.0000000 540.2000000 117880
2017-07-04 00:00:00 543.4000000 559.0000000 542.9000000 557.5000000 297250
2017-07-05 00:00:00 560.0000000 572.9000000 558.0000000 570.1000000 257060
2017-07-06 00:00:00 570.0000000 573.9000000 565.9000000 570.0000000 145080
2017-07-07 00:00:00 570.0000000 571.0000000 563.5000000 567.0000000 273540
2017-07-10 00:00:00 539.5000000 547.4000000 537.4000000 546.3000000 255230
2017-07-11 00:00:00 547.2000000 549.2000000 545.0000000 548.8000000 125140
2017-07-12 00:00:00 550.9000000 560.8000000 550.1000000 553.7000000 170490
2017-07-13 00:00:00 555.8000000 562.7000000 551.3000000 557.3000000 118360
2017-07-14 00:00:00 558.2000000 558.5000000 551.2000000 554.5000000 93460
2017-07-17 00:00:00 555.6000000 557.6000000 548.0000000 557.3000000 217740
2017-07-18 00:00:00 556.9000000 561.0000000 554.3000000 555.9000000 115680
2017-07-19 00:00:00 555.6000000 561.0000000 554.5000000 559.4000000 100860
2017-07-20 00:00:00 558.7000000 563.4000000 555.0000000 557.0000000 119830
2017-07-21 00:00:00 558.9000000 567.3000000 550.2000000 552.1000000 132920
2017-07-24 00:00:00 547.8000000 559.7000000 545.7000000 554.5000000 216990
2017-07-25 00:00:00 555.9000000 563.0000000 554.2000000 561.5000000 279460
2017-07-26 00:00:00 562.0000000 563.5000000 556.2000000 560.1000000 136290
2017-07-27 00:00:00 560.7000000 568.5000000 559.8000000 568.0000000 110870
2017-07-28 00:00:00 565.7000000 570.3000000 560.7000000 564.4000000 175290
2017-07-31 00:00:00 564.4000000 569.7000000 558.5000000 567.9000000 87390
2017-08-01 00:00:00 568.2000000 569.4000000 565.0000000 565.1000000 254990
2017-08-02 00:00:00 565.6000000 569.5000000 563.0000000 569.4000000 546890
2017-08-03 00:00:00 569.0000000 572.1000000 564.1000000 565.8000000 264870
2017-08-04 00:00:00 565.5000000 573.8000000 562.3000000 572.7000000 94060
2017-08-07 00:00:00 572.6000000 580.0000000 572.5000000 577.8000000 61710
2017-08-08 00:00:00 573.2000000 584.9000000 573.2000000 584.0000000 114830
2017-08-09 00:00:00 580.1000000 586.6000000 579.4000000 582.9000000 408830
2017-08-10 00:00:00 584.2000000 584.2000000 579.2000000 583.0000000 403220
2017-08-11 00:00:00 579.8000000 583.5000000 570.0000000 578.2000000 155750
2017-08-14 00:00:00 578.6000000 582.8000000 571.2000000 576.4000000 190310
2017-08-15 00:00:00 573.4000000 578.9000000 573.4000000 578.2000000 113930
2017-08-16 00:00:00 575.8000000 578.8000000 570.5000000 570.5000000 71670
2017-08-17 00:00:00 567.4000000 569.7000000 549.4000000 561.1000000 265570
2017-08-18 00:00:00 560.0000000 561.1000000 555.4000000 556.5000000 139620
2017-08-21 00:00:00 557.0000000 564.2000000 555.1000000 562.4000000 107030
2017-08-22 00:00:00 561.6000000 566.6000000 559.6000000 564.0000000 145840
2017-08-23 00:00:00 564.4000000 567.7000000 556.4000000 560.0000000 201430
2017-08-24 00:00:00 560.9000000 561.8000000 556.5000000 558.0000000 498900
2017-08-25 00:00:00 558.7000000 558.7000000 540.3000000 544.5000000 1155060
2017-08-28 00:00:00 544.0000000 545.7000000 542.0000000 545.5000000 93240
2017-08-29 00:00:00 545.5000000 554.9000000 541.1000000 553.5000000 201800
2017-08-30 00:00:00 555.1000000 561.8000000 550.0000000 557.5000000 236090
2017-08-31 00:00:00 558.4000000 567.4000000 553.7000000 567.0000000 323920
2017-09-01 00:00:00 565.1000000 576.0000000 564.3000000 570.7000000 319580
2017-09-04 00:00:00 568.7000000 574.6000000 564.6000000 571.4000000 213050
2017-09-05 00:00:00 573.7000000 579.8000000 571.6000000 578.3000000 282620
2017-09-06 00:00:00 573.7000000 581.4000000 567.2000000 579.9000000 386750
2017-09-07 00:00:00 578.0000000 584.8000000 577.7000000 582.9000000 130070
2017-09-08 00:00:00 580.0000000 584.6000000 574.3000000 577.7000000 81690
2017-09-11 00:00:00 581.2000000 584.0000000 574.9000000 580.9000000 120690
2017-09-12 00:00:00 579.0000000 592.0000000 577.0000000 592.0000000 159960
2017-09-13 00:00:00 592.0000000 594.3000000 587.2000000 591.9000000 137950
2017-09-14 00:00:00 590.0000000 594.4000000 584.0000000 587.8000000 226980
2017-09-15 00:00:00 591.5000000 604.2000000 587.9000000 595.0000000 367610
2017-09-18 00:00:00 599.5000000 606.9000000 599.5000000 600.7000000 224810
2017-09-19 00:00:00 598.3000000 604.0000000 596.2000000 604.0000000 52310
2017-09-20 00:00:00 604.0000000 607.1000000 597.0000000 606.0000000 203490
2017-09-21 00:00:00 607.4000000 608.7000000 601.5000000 604.0000000 120060
2017-09-22 00:00:00 604.0000000 604.0000000 584.5000000 592.0000000 360530
2017-09-25 00:00:00 592.2000000 596.9000000 585.5000000 588.1000000 138740
2017-09-26 00:00:00 591.6000000 606.0000000 586.2000000 605.0000000 251720
2017-09-27 00:00:00 604.9000000 607.0000000 599.2000000 605.7000000 820460
2017-09-28 00:00:00 601.9000000 631.5000000 601.1000000 629.7000000 432670
2017-09-29 00:00:00 629.9000000 656.0000000 625.7000000 656.0000000 648860
2017-10-02 00:00:00 661.0000000 663.0000000 636.6000000 639.0000000 379220
2017-10-03 00:00:00 595.7000000 610.8000000 590.0000000 590.0000000 10079220
2017-10-04 00:00:00 591.9000000 598.4000000 591.2000000 593.9000000 1428320
2017-10-05 00:00:00 596.6000000 605.0000000 593.0000000 596.4000000 1841630
2017-10-06 00:00:00 598.1000000 600.8000000 594.0000000 594.4000000 992630
2017-10-09 00:00:00 596.9000000 602.3000000 594.0000000 594.8000000 684680
2017-10-10 00:00:00 595.0000000 595.3000000 588.1000000 589.5000000 561910
2017-10-11 00:00:00 590.9000000 594.0000000 588.8000000 589.4000000 648570
2017-10-12 00:00:00 589.6000000 592.6000000 586.1000000 592.0000000 555130
2017-10-13 00:00:00 591.0000000 593.1000000 587.7000000 588.2000000 266810
2017-10-16 00:00:00 588.9000000 591.9000000 588.2000000 589.0000000 249130
2017-10-17 00:00:00 588.9000000 591.7000000 588.4000000 590.6000000 568940
2017-10-18 00:00:00 590.4000000 591.5000000 582.4000000 588.6000000 416870
2017-10-19 00:00:00 588.2000000 589.1000000 581.4000000 583.5000000 590380
2017-10-20 00:00:00 582.8000000 584.8000000 580.1000000 584.6000000 598230
2017-10-23 00:00:00 584.1000000 589.2000000 582.2000000 584.3000000 538210
2017-10-24 00:00:00 582.6000000 588.9000000 582.4000000 588.8000000 254890
2017-10-25 00:00:00 588.8000000 594.5000000 588.8000000 591.0000000 522380
2017-10-26 00:00:00 592.8000000 592.8000000 552.3000000 566.3000000 2342140
2017-10-27 00:00:00 566.0000000 573.1000000 558.7000000 569.2000000 1553290
2017-10-30 00:00:00 568.2000000 573.7000000 561.7000000 570.9000000 796010
2017-10-31 00:00:00 543.6000000 587.6000000 543.0000000 580.0000000 2448590
2017-11-01 00:00:00 580.5000000 592.0000000 579.8000000 589.0000000 853360
2017-11-02 00:00:00 590.1000000 593.9000000 580.4000000 580.4000000 424420
2017-11-03 00:00:00 580.9000000 587.9000000 580.9000000 587.8000000 247450
2017-11-07 00:00:00 584.7000000 592.5000000 584.0000000 588.5000000 467340
2017-11-08 00:00:00 588.5000000 591.5000000 582.1000000 582.1000000 404730
2017-11-09 00:00:00 585.0000000 586.9000000 580.2000000 583.9000000 355490
2017-11-10 00:00:00 581.1000000 585.0000000 575.5000000 576.0000000 452170
2017-11-13 00:00:00 578.6000000 580.0000000 568.1000000 572.0000000 581110
2017-11-14 00:00:00 562.1000000 564.0000000 553.0000000 554.9000000 1627640
2017-11-15 00:00:00 551.1000000 554.8000000 544.3000000 545.1000000 582090
2017-11-16 00:00:00 546.1000000 550.5000000 540.5000000 549.3000000 520800
2017-11-17 00:00:00 549.5000000 554.4000000 545.9000000 552.7000000 180480
2017-11-20 00:00:00 550.6000000 556.9000000 550.0000000 553.9000000 162160
2017-11-21 00:00:00 556.0000000 556.5000000 553.1000000 555.9000000 367270
2017-11-22 00:00:00 554.6000000 556.5000000 549.2000000 556.5000000 611640
2017-11-23 00:00:00 554.0000000 558.5000000 553.0000000 557.5000000 111960
2017-11-24 00:00:00 558.7000000 559.6000000 551.2000000 553.2000000 304100
2017-11-27 00:00:00 553.0000000 557.0000000 551.5000000 554.1000000 438150
2017-11-28 00:00:00 555.6000000 556.5000000 552.2000000 553.0000000 647090
2017-11-29 00:00:00 552.5000000 554.6000000 537.9000000 542.2000000 821210
2017-11-30 00:00:00 541.0000000 550.0000000 526.6000000 550.0000000 942390
2017-12-01 00:00:00 548.2000000 551.9000000 539.3000000 542.1000000 506350
2017-12-04 00:00:00 542.9000000 543.4000000 532.1000000 533.0000000 798870
2017-12-05 00:00:00 532.2000000 533.0000000 518.0000000 520.0000000 1338370
2017-12-06 00:00:00 520.5000000 531.7000000 516.8000000 528.4000000 417080
2017-12-07 00:00:00 525.5000000 527.9000000 521.5000000 525.4000000 280310
2017-12-08 00:00:00 531.4000000 533.6000000 521.7000000 522.5000000 359200
2017-12-11 00:00:00 524.8000000 527.0000000 518.7000000 520.5000000 166550
2017-12-12 00:00:00 523.2000000 526.0000000 520.8000000 521.6000000 354120
2017-12-13 00:00:00 520.2000000 525.9000000 512.3000000 517.6000000 304130
2017-12-14 00:00:00 518.6000000 520.7000000 514.4000000 517.0000000 158080
2017-12-15 00:00:00 517.1000000 524.0000000 516.9000000 524.0000000 151980
2017-12-18 00:00:00 523.1000000 529.9000000 523.0000000 524.9000000 380250
2017-12-19 00:00:00 524.6000000 529.0000000 522.3000000 524.9000000 167190
2017-12-20 00:00:00 525.3000000 526.3000000 524.0000000 524.0000000 209200
2017-12-21 00:00:00 525.4000000 527.8000000 518.0000000 520.3000000 310820
2017-12-22 00:00:00 519.2000000 527.0000000 518.1000000 526.5000000 147730
2017-12-25 00:00:00 525.8000000 529.7000000 520.9000000 520.9000000 37670
2017-12-26 00:00:00 521.5000000 522.8000000 518.1000000 519.7000000 119650
2017-12-27 00:00:00 521.8000000 522.5000000 514.0000000 514.0000000 295000
2017-12-28 00:00:00 513.1000000 515.5000000 510.8000000 513.0000000 164990
2017-12-29 00:00:00 514.1000000 514.4000000 509.1000000 512.9000000 165440
2018-01-03 00:00:00 514.4000000 517.3000000 512.4000000 512.4000000 152110
2018-01-04 00:00:00 513.4000000 533.2000000 513.4000000 521.1000000 491690
2018-01-05 00:00:00 522.8000000 529.2000000 520.6000000 523.1000000 195990
2018-01-09 00:00:00 524.0000000 529.4000000 522.1000000 523.6000000 283760
2018-01-10 00:00:00 525.8000000 531.0000000 522.0000000 523.0000000 247800
2018-01-11 00:00:00 524.9000000 531.0000000 522.2000000 530.9000000 408380
2018-01-12 00:00:00 530.8000000 530.9000000 525.2000000 527.0000000 346550
2018-01-15 00:00:00 528.0000000 539.5000000 526.1000000 526.3000000 406010
2018-01-16 00:00:00 526.5000000 528.3000000 523.3000000 525.9000000 221730
2018-01-17 00:00:00 523.5000000 525.9000000 513.8000000 516.8000000 511390
2018-01-18 00:00:00 517.5000000 521.0000000 517.0000000 521.0000000 161510
2018-01-19 00:00:00 520.9000000 524.0000000 517.6000000 518.5000000 477800
2018-01-22 00:00:00 520.1000000 521.3000000 515.1000000 516.1000000 314090
2018-01-23 00:00:00 516.0000000 517.5000000 514.0000000 514.6000000 297740
2018-01-24 00:00:00 515.3000000 516.0000000 513.1000000 515.0000000 886060
2018-01-25 00:00:00 514.9000000 515.1000000 511.0000000 513.3000000 759750
2018-01-26 00:00:00 514.9000000 515.0000000 511.0000000 512.0000000 363530
2018-01-29 00:00:00 511.8000000 515.5000000 510.6000000 514.2000000 181370
2018-01-30 00:00:00 514.3000000 520.5000000 512.0000000 516.0000000 379220
2018-01-31 00:00:00 516.0000000 531.9000000 514.6000000 531.4000000 722210
2018-02-01 00:00:00 532.6000000 534.2000000 528.0000000 532.5000000 381400
2018-02-02 00:00:00 530.4000000 532.5000000 522.2000000 524.1000000 144300
2018-02-05 00:00:00 523.2000000 523.2000000 511.5000000 514.5000000 369500
2018-02-06 00:00:00 511.2000000 514.9000000 506.9000000 509.0000000 444500
2018-02-07 00:00:00 512.7000000 521.4000000 510.0000000 520.0000000 317040
2018-02-08 00:00:00 517.4000000 522.0000000 516.0000000 519.5000000 351550
2018-02-09 00:00:00 515.1000000 518.0000000 508.6000000 515.6000000 266710
2018-02-12 00:00:00 519.8000000 524.0000000 512.9000000 524.0000000 147290
2018-02-13 00:00:00 522.6000000 526.0000000 517.2000000 524.0000000 268350
2018-02-14 00:00:00 524.0000000 530.9000000 522.0000000 526.0000000 315330
2018-02-15 00:00:00 527.4000000 528.8000000 522.3000000 525.0000000 151150
2018-02-16 00:00:00 525.0000000 535.0000000 525.0000000 533.0000000 278820
2018-02-19 00:00:00 534.7000000 546.8000000 531.5000000 542.6000000 369370
2018-02-20 00:00:00 542.6000000 564.8000000 542.2000000 554.0000000 671460
2018-02-21 00:00:00 553.5000000 572.4000000 552.1000000 563.9000000 790090
2018-02-22 00:00:00 564.0000000 566.6000000 545.4000000 553.0000000 482370
2018-02-26 00:00:00 556.5000000 565.0000000 550.0000000 552.9000000 219890
2018-02-27 00:00:00 555.4000000 560.0000000 550.4000000 550.4000000 325380
2018-02-28 00:00:00 550.4000000 564.4000000 549.1000000 564.4000000 634820
2018-03-01 00:00:00 560.0000000 570.0000000 555.0000000 568.1000000 664830
2018-03-02 00:00:00 569.0000000 569.0000000 555.1000000 568.8000000 431920
2018-03-05 00:00:00 567.4000000 578.3000000 566.5000000 574.8000000 609240
2018-03-06 00:00:00 571.6000000 583.9000000 571.6000000 583.0000000 1022520
2018-03-07 00:00:00 581.8000000 590.7000000 574.3000000 590.7000000 1114580
2018-03-09 00:00:00 589.5000000 598.4000000 586.0000000 598.4000000 280790
2018-03-12 00:00:00 598.4000000 600.5000000 561.1000000 573.4000000 2252860
2018-03-13 00:00:00 575.1000000 583.0000000 570.1000000 571.2000000 891510
2018-03-14 00:00:00 574.1000000 581.3000000 567.0000000 577.0000000 951030
2018-03-15 00:00:00 571.5000000 572.0000000 506.1000000 524.9000000 3977750
2018-03-16 00:00:00 524.8000000 529.5000000 510.4000000 510.4000000 1984740
2018-03-19 00:00:00 517.9000000 523.4000000 515.8000000 519.0000000 712950
2018-03-20 00:00:00 518.1000000 519.5000000 511.8000000 512.5000000 441200
2018-03-21 00:00:00 514.3000000 522.2000000 512.3000000 520.0000000 900190
2018-03-22 00:00:00 521.1000000 524.5000000 517.4000000 517.4000000 936350
2018-03-23 00:00:00 517.0000000 519.5000000 510.9000000 512.4000000 284920
2018-03-26 00:00:00 514.0000000 514.0000000 504.0000000 510.0000000 559880
2018-03-27 00:00:00 511.0000000 519.5000000 504.1000000 519.5000000 404180
2018-03-28 00:00:00 515.3000000 523.0000000 510.0000000 523.0000000 649700
2018-03-29 00:00:00 522.6000000 538.0000000 520.6000000 538.0000000 750390
2018-03-30 00:00:00 538.0000000 545.4000000 536.6000000 540.2000000 392090
2018-04-02 00:00:00 542.7000000 546.9000000 535.0000000 540.1000000 386190
2018-04-03 00:00:00 539.9000000 542.0000000 536.2000000 537.1000000 208680
2018-04-04 00:00:00 536.6000000 543.7000000 536.1000000 540.0000000 366740
2018-04-05 00:00:00 542.0000000 544.0000000 537.7000000 539.9000000 253290
2018-04-06 00:00:00 538.2000000 540.0000000 532.4000000 533.1000000 185420
2018-04-09 00:00:00 531.1000000 532.6000000 437.5000000 481.0000000 2179690
2018-04-10 00:00:00 476.2000000 484.3000000 435.0000000 458.5000000 3289580
2018-04-11 00:00:00 455.0000000 470.6000000 450.1000000 456.2000000 1733950
2018-04-12 00:00:00 462.1000000 464.7000000 438.5000000 445.8000000 1770610
2018-04-13 00:00:00 446.3000000 447.7000000 437.7000000 443.0000000 1189390
2018-04-16 00:00:00 439.9000000 454.6000000 437.9000000 440.9000000 2155970
2018-04-17 00:00:00 446.5000000 463.0000000 442.6000000 460.0000000 1467680
2018-04-18 00:00:00 461.5000000 488.9000000 459.2000000 483.2000000 2281780
2018-04-19 00:00:00 482.0000000 499.4000000 480.2000000 490.0000000 2076350
2018-04-20 00:00:00 487.1000000 495.0000000 487.0000000 492.0000000 550680
2018-04-23 00:00:00 489.1000000 494.8000000 480.3000000 483.4000000 971410
2018-04-24 00:00:00 482.3000000 490.4000000 480.5000000 488.7000000 772950
2018-04-25 00:00:00 485.9000000 491.0000000 475.5000000 484.0000000 362300
2018-04-26 00:00:00 482.8000000 486.8000000 468.6000000 469.0000000 775140
2018-04-27 00:00:00 470.8000000 470.8000000 453.9000000 462.0000000 1217620
2018-04-28 00:00:00 463.8000000 464.0000000 457.8000000 459.5000000 16985
2018-04-30 00:00:00 461.6000000 473.0000000 458.1000000 473.0000000 387620
2018-05-02 00:00:00 468.2000000 474.4000000 466.0000000 472.5000000 425150
2018-05-03 00:00:00 470.0000000 471.4000000 466.7000000 469.4000000 266550
2018-05-04 00:00:00 469.4000000 471.7000000 466.0000000 470.5000000 435620
2018-05-07 00:00:00 470.8000000 471.0000000 467.9000000 470.0000000 130960
2018-05-08 00:00:00 471.2000000 472.2000000 467.3000000 470.1000000 533270
2018-05-10 00:00:00 470.4000000 473.2000000 468.5000000 471.9000000 427240
2018-05-11 00:00:00 472.4000000 474.8000000 470.2000000 474.6000000 229460
2018-05-14 00:00:00 473.4000000 476.8000000 471.2000000 476.0000000 309210
2018-05-15 00:00:00 473.2000000 484.0000000 472.6000000 484.0000000 554020
2018-05-16 00:00:00 484.0000000 489.5000000 477.9000000 489.0000000 455970
2018-05-17 00:00:00 488.0000000 489.5000000 478.3000000 483.0000000 436420
2018-05-18 00:00:00 480.6000000 486.5000000 478.8000000 486.0000000 592580
2018-05-21 00:00:00 486.0000000 487.1000000 482.4000000 486.4000000 147460
2018-05-22 00:00:00 485.1000000 485.7000000 482.7000000 483.0000000 101060
2018-05-23 00:00:00 481.1000000 482.3000000 474.0000000 479.1000000 176640
2018-05-24 00:00:00 479.1000000 484.7000000 475.3000000 478.5000000 148410
2018-05-25 00:00:00 479.4000000 480.0000000 476.1000000 479.6000000 152540
2018-05-28 00:00:00 480.4000000 482.0000000 476.9000000 479.7000000 147750
2018-05-29 00:00:00 482.3000000 482.3000000 471.9000000 475.3000000 110700
2018-05-30 00:00:00 475.3000000 477.9000000 471.0000000 477.0000000 214340
2018-05-31 00:00:00 479.0000000 480.0000000 473.2000000 473.2000000 423980
2018-06-01 00:00:00 474.9000000 481.0000000 473.3000000 478.0000000 147760
2018-06-04 00:00:00 480.8000000 485.3000000 476.8000000 477.4000000 78830
2018-06-05 00:00:00 476.4000000 480.5000000 474.5000000 475.5000000 243700
2018-06-06 00:00:00 475.0000000 476.4000000 470.8000000 473.0000000 97760
2018-06-07 00:00:00 474.7000000 474.7000000 470.0000000 473.3000000 101620
2018-06-08 00:00:00 470.5000000 474.5000000 460.7000000 464.0000000 307990
2018-06-09 00:00:00 465.0000000 468.1000000 460.8000000 463.4000000 3244
2018-06-11 00:00:00 465.0000000 468.0000000 460.5000000 465.1000000 75500
2018-06-13 00:00:00 467.5000000 473.0000000 465.5000000 469.4000000 168540
2018-06-14 00:00:00 463.3000000 484.8000000 463.3000000 481.1000000 495800
2018-06-15 00:00:00 481.9000000 493.0000000 477.2000000 488.0000000 1020620
2018-06-18 00:00:00 488.5000000 493.5000000 472.0000000 491.1000000 996800
2018-06-19 00:00:00 491.0000000 492.0000000 478.5000000 486.0000000 951080
2018-06-20 00:00:00 484.5000000 492.0000000 482.6000000 490.0000000 597830
2018-06-21 00:00:00 488.2000000 495.0000000 487.6000000 491.6000000 469740
2018-06-22 00:00:00 491.5000000 499.5000000 489.0000000 498.7000000 655180
2018-06-25 00:00:00 490.2000000 500.7000000 490.2000000 495.5000000 170720
2018-06-26 00:00:00 497.0000000 500.3000000 495.3000000 497.3000000 132710
2018-06-27 00:00:00 500.4000000 507.0000000 495.1000000 500.0000000 125560
2018-06-28 00:00:00 498.6000000 499.9000000 495.0000000 498.0000000 193070
2018-06-29 00:00:00 499.6000000 504.9000000 495.0000000 504.0000000 213800
2018-07-02 00:00:00 503.9000000 514.8000000 500.3000000 514.8000000 330420
2018-07-03 00:00:00 513.5000000 514.8000000 508.0000000 508.5000000 189970
2018-07-04 00:00:00 508.1000000 514.9000000 507.5000000 513.5000000 133920
2018-07-05 00:00:00 514.0000000 518.9000000 510.1000000 516.3000000 108040
2018-07-06 00:00:00 516.0000000 521.7000000 510.7000000 520.9000000 168130
2018-07-09 00:00:00 521.9000000 525.1000000 518.5000000 523.3000000 205740
2018-07-10 00:00:00 521.6000000 524.9000000 507.2000000 509.1000000 188280
2018-07-11 00:00:00 507.0000000 507.1000000 500.2000000 502.1000000 459250
2018-07-12 00:00:00 502.1000000 506.8000000 500.2000000 500.2000000 428540
2018-07-13 00:00:00 501.8000000 509.1000000 490.4000000 504.0000000 1055810
2018-07-16 00:00:00 558.4000000 589.9000000 557.7000000 584.4000000 4482090
2018-07-17 00:00:00 584.7000000 589.5000000 584.0000000 585.0000000 1821710
2018-07-18 00:00:00 584.9000000 593.0000000 583.1000000 592.5000000 2246420
2018-07-19 00:00:00 590.0000000 595.5000000 590.0000000 594.0000000 4022420
2018-07-20 00:00:00 593.0000000 595.3000000 592.1000000 592.5000000 1985080
2018-07-23 00:00:00 589.8000000 593.4000000 587.6000000 591.1000000 1321610
2018-07-24 00:00:00 588.6000000 591.5000000 587.0000000 587.9000000 464730
2018-07-25 00:00:00 589.5000000 591.9000000 587.1000000 589.8000000 1027490
2018-07-26 00:00:00 589.3000000 590.8000000 587.5000000 590.8000000 639670
2018-07-27 00:00:00 590.9000000 590.9000000 586.9000000 588.0000000 1035850
2018-07-30 00:00:00 587.1000000 588.5000000 581.6000000 586.2000000 932710
2018-07-31 00:00:00 584.0000000 590.0000000 582.0000000 590.0000000 1577180
2018-08-01 00:00:00 590.0000000 590.1000000 586.4000000 590.0000000 270560
2018-08-02 00:00:00 589.8000000 596.6000000 589.8000000 596.0000000 449930
2018-08-03 00:00:00 595.1000000 597.3000000 595.0000000 597.0000000 348360
2018-08-06 00:00:00 597.0000000 602.9000000 596.5000000 602.3000000 586140
2018-08-07 00:00:00 600.6000000 602.9000000 597.1000000 601.9000000 164180
2018-08-08 00:00:00 600.1000000 614.5000000 599.6000000 614.5000000 721270
2018-08-09 00:00:00 615.1000000 627.5000000 615.1000000 620.4000000 800540
2018-08-10 00:00:00 622.6000000 633.9000000 617.8000000 630.0000000 921440
2018-08-13 00:00:00 629.9000000 637.8000000 626.7000000 632.0000000 523020
2018-08-14 00:00:00 628.0000000 628.0000000 620.0000000 623.5000000 361730
2018-08-15 00:00:00 621.9000000 639.0000000 620.8000000 639.0000000 665710
2018-08-16 00:00:00 638.8000000 638.9000000 622.5000000 629.0000000 156600
2018-08-17 00:00:00 624.8000000 629.0000000 618.0000000 629.0000000 240420
2018-08-20 00:00:00 623.1000000 639.9000000 620.1000000 632.0000000 305080
2018-08-21 00:00:00 631.4000000 649.0000000 630.7000000 648.5000000 220800
2018-08-22 00:00:00 641.6000000 648.5000000 637.5000000 645.0000000 159610
2018-08-23 00:00:00 643.1000000 649.8000000 643.1000000 649.4000000 71500
2018-08-24 00:00:00 644.3000000 649.2000000 630.0000000 635.0000000 157990
2018-08-27 00:00:00 632.5000000 640.0000000 603.5000000 630.2000000 76070
2018-08-28 00:00:00 626.1000000 632.5000000 591.3000000 596.5000000 213570
2018-08-29 00:00:00 596.6000000 680.0000000 573.3000000 674.0000000 167710
2018-08-30 00:00:00 607.6000000 629.0000000 528.0000000 535.1000000 845800
2018-08-31 00:00:00 534.9000000 548.9000000 505.0000000 505.0000000 240550
2018-09-03 00:00:00 508.2000000 514.9000000 495.2000000 497.6000000 122670
2018-09-04 00:00:00 499.4000000 509.0000000 497.7000000 509.0000000 138400
2018-09-05 00:00:00 509.0000000 516.4000000 505.5000000 512.4000000 92670
2018-09-06 00:00:00 516.2000000 516.6000000 499.1000000 512.0000000 156050
2018-09-07 00:00:00 511.9000000 539.7000000 508.5000000 538.0000000 176220
2018-09-10 00:00:00 539.9000000 549.5000000 527.7000000 547.8000000 62130
2018-09-11 00:00:00 547.8000000 563.6000000 546.2000000 560.7000000 162390
2018-09-12 00:00:00 564.5000000 570.0000000 555.5000000 563.5000000 99660
2018-09-13 00:00:00 566.1000000 569.9000000 557.0000000 564.5000000 54850
2018-09-14 00:00:00 560.0000000 567.9000000 560.0000000 564.0000000 76860
2018-09-17 00:00:00 564.4000000 587.1000000 561.7000000 581.5000000 160230
2018-09-18 00:00:00 579.7000000 590.0000000 577.7000000 581.9000000 224330
2018-09-19 00:00:00 584.6000000 586.4000000 577.0000000 581.0000000 61880
2018-09-20 00:00:00 580.0000000 586.0000000 579.0000000 584.5000000 67990
2018-09-21 00:00:00 584.6000000 585.3000000 577.5000000 584.9000000 37820
2018-09-24 00:00:00 579.3000000 580.0000000 560.0000000 564.9000000 375760
2018-09-25 00:00:00 566.7000000 571.0000000 562.1000000 564.9000000 26970
2018-09-26 00:00:00 565.0000000 567.8000000 561.1000000 565.9000000 37490
2018-09-27 00:00:00 566.0000000 574.5000000 562.1000000 566.8000000 58600
2018-09-28 00:00:00 562.6000000 571.5000000 562.4000000 566.0000000 39650
2018-10-01 00:00:00 567.8000000 569.9000000 558.3000000 560.0000000 29270
2018-10-02 00:00:00 563.0000000 564.4000000 545.4000000 561.0000000 134720
2018-10-03 00:00:00 562.9000000 569.8000000 561.6000000 569.2000000 70280
2018-10-04 00:00:00 568.0000000 582.3000000 561.1000000 578.8000000 300720
2018-10-05 00:00:00 575.2000000 583.0000000 570.4000000 581.0000000 203150
2018-10-08 00:00:00 581.5000000 583.8000000 562.3000000 580.0000000 221650
2018-10-09 00:00:00 581.0000000 584.1000000 575.5000000 580.0000000 60240
2018-10-10 00:00:00 575.1000000 585.3000000 575.1000000 579.5000000 50040
2018-10-11 00:00:00 578.1000000 590.9000000 573.6000000 590.0000000 206300
2018-10-12 00:00:00 585.4000000 594.5000000 585.2000000 591.0000000 48040
2018-10-15 00:00:00 587.1000000 597.8000000 583.1000000 595.0000000 37240
2018-10-16 00:00:00 597.6000000 597.6000000 583.8000000 589.8000000 33530
2018-10-17 00:00:00 586.5000000 594.4000000 584.5000000 592.0000000 51240
2018-10-18 00:00:00 588.7000000 591.0000000 583.0000000 589.7000000 28040
2018-10-19 00:00:00 586.3000000 593.0000000 583.0000000 593.0000000 43910
2018-10-22 00:00:00 587.2000000 597.5000000 580.5000000 589.0000000 74630
2018-10-23 00:00:00 584.5000000 586.2000000 581.1000000 585.0000000 14890
2018-10-24 00:00:00 584.8000000 593.3000000 583.5000000 587.5000000 68850
2018-10-25 00:00:00 587.4000000 597.8000000 580.0000000 584.1000000 37780
2018-10-26 00:00:00 585.2000000 589.8000000 580.0000000 585.0000000 33870
2018-10-29 00:00:00 580.1000000 591.6000000 580.1000000 591.6000000 24750
2018-10-30 00:00:00 585.7000000 595.5000000 585.7000000 590.0000000 9180
2018-10-31 00:00:00 592.7000000 592.8000000 586.0000000 586.0000000 11780
2018-11-01 00:00:00 587.8000000 594.9000000 584.0000000 593.9000000 41690
2018-11-02 00:00:00 595.0000000 596.9000000 586.0000000 593.0000000 37560
2018-11-06 00:00:00 593.9000000 610.0000000 587.7000000 608.5000000 46440
2018-11-07 00:00:00 603.9000000 613.9000000 596.5000000 596.5000000 110270
2018-11-08 00:00:00 599.7000000 604.8000000 581.8000000 585.0000000 33030
2018-11-09 00:00:00 590.0000000 600.0000000 585.0000000 586.0000000 84900
2018-11-12 00:00:00 594.8000000 594.9000000 583.0000000 583.0000000 29130
2018-11-13 00:00:00 587.9000000 592.9000000 584.1000000 587.0000000 17240
2018-11-14 00:00:00 584.8000000 589.3000000 582.0000000 585.0000000 15170
2018-11-15 00:00:00 589.2000000 593.0000000 583.0000000 593.0000000 53120
2018-11-16 00:00:00 588.3000000 593.7000000 586.0000000 590.2000000 28480
2018-11-19 00:00:00 586.6000000 589.7000000 583.2000000 584.0000000 62730
2018-11-20 00:00:00 584.2000000 586.6000000 574.5000000 583.3000000 62630
2018-11-21 00:00:00 584.2000000 584.3000000 573.0000000 573.0000000 52200
2018-11-22 00:00:00 575.9000000 579.4000000 575.0000000 579.4000000 13740
2018-11-23 00:00:00 580.0000000 583.0000000 576.6000000 583.0000000 16560
2018-11-26 00:00:00 583.6000000 585.0000000 576.0000000 579.9000000 15550
2018-11-27 00:00:00 579.7000000 583.8000000 575.0000000 582.2000000 28470
2018-11-28 00:00:00 578.1000000 580.9000000 573.6000000 580.0000000 16800
2018-11-29 00:00:00 578.4000000 592.0000000 578.0000000 581.1000000 173890
2018-11-30 00:00:00 586.4000000 591.3000000 577.5000000 582.0000000 39290
2018-12-03 00:00:00 578.2000000 590.0000000 577.8000000 585.0000000 19510
2018-12-04 00:00:00 585.2000000 587.8000000 579.4000000 583.8000000 4800
2018-12-05 00:00:00 580.3000000 588.5000000 579.0000000 581.5000000 42490
2018-12-06 00:00:00 584.4000000 586.3000000 578.5000000 582.5000000 68100
2018-12-07 00:00:00 584.8000000 585.0000000 579.2000000 580.0000000 40820
2018-12-10 00:00:00 580.0000000 582.7000000 576.8000000 579.5000000 13500
2018-12-11 00:00:00 577.8000000 587.0000000 577.1000000 587.0000000 97410
2018-12-12 00:00:00 589.1000000 619.6000000 589.1000000 611.0000000 651030
2018-12-13 00:00:00 615.4000000 627.0000000 613.0000000 617.0000000 504040
2018-12-14 00:00:00 616.7000000 629.5000000 616.7000000 626.8000000 172380
2018-12-17 00:00:00 625.9000000 625.9000000 615.5000000 619.5000000 479250
2018-12-18 00:00:00 617.4000000 618.4000000 612.0000000 612.0000000 521710
2018-12-19 00:00:00 611.8000000 619.3000000 610.0000000 617.2000000 139870
2018-12-20 00:00:00 615.9000000 622.4000000 615.2000000 620.1000000 69910
2018-12-21 00:00:00 619.6000000 623.4000000 616.1000000 618.0000000 1273180
2018-12-24 00:00:00 620.0000000 627.6000000 620.0000000 623.0000000 121860
2018-12-25 00:00:00 621.2000000 622.0000000 615.3000000 621.8000000 43800
2018-12-26 00:00:00 621.8000000 624.0000000 621.3000000 623.5000000 26450
2018-12-27 00:00:00 629.7000000 640.1000000 627.0000000 638.9000000 1000160
2018-12-28 00:00:00 638.9000000 639.9000000 638.1000000 639.2000000 433500
2018-12-29 00:00:00 640.0000000 640.0000000 638.2000000 639.7000000 2402
2019-01-03 00:00:00 638.2000000 640.0000000 638.2000000 639.4000000 31720
2019-01-04 00:00:00 639.0000000 639.9000000 638.8000000 639.8000000 27630
2019-01-08 00:00:00 639.0000000 640.0000000 639.0000000 639.6000000 56190
2019-01-09 00:00:00 639.1000000 641.0000000 639.1000000 640.8000000 144540
2019-01-10 00:00:00 641.3000000 642.8000000 640.1000000 641.9000000 576730
2019-01-11 00:00:00 641.9000000 643.0000000 641.6000000 642.5000000 648250
2019-01-14 00:00:00 643.1000000 644.9000000 642.5000000 644.3000000 390880
2019-01-15 00:00:00 644.0000000 645.7000000 643.8000000 644.0000000 200120
2019-01-16 00:00:00 645.0000000 645.6000000 644.0000000 644.5000000 33540
2019-01-17 00:00:00 644.6000000 645.8000000 644.6000000 645.1000000 80320
2019-01-18 00:00:00 645.8000000 646.3000000 645.1000000 645.1000000 64580
2019-01-21 00:00:00 646.0000000 647.0000000 646.0000000 646.2000000 10490
2019-01-22 00:00:00 646.8000000 647.5000000 645.6000000 646.8000000 64340
2019-01-23 00:00:00 647.1000000 647.5000000 646.9000000 647.0000000 91880
2019-01-24 00:00:00 647.4000000 647.6000000 647.1000000 647.1000000 157280
2019-01-25 00:00:00 646.7000000 647.9000000 646.7000000 647.7000000 85820
2019-01-28 00:00:00 647.5000000 647.7000000 647.2000000 647.5000000 15020
2019-01-29 00:00:00 647.9000000 648.0000000 646.3000000 647.7000000 11440
2019-01-30 00:00:00 647.9000000 647.9000000 647.5000000 647.7000000 119340
2019-01-31 00:00:00 647.9000000 648.5000000 647.0000000 647.8000000 52680
2019-02-01 00:00:00 648.4000000 648.8000000 648.0000000 648.2000000 39940
2019-02-04 00:00:00 648.8000000 649.2000000 648.0000000 648.6000000 46300
2019-02-05 00:00:00 649.2000000 649.6000000 648.6000000 649.2000000 12300
2019-02-06 00:00:00 649.6000000 650.4000000 649.6000000 650.2000000 289110
2019-02-07 00:00:00 650.8000000 651.0000000 650.0000000 650.6000000 325580
2019-02-08 00:00:00 651.0000000 651.6000000 650.6000000 651.2000000 102800
2019-02-11 00:00:00 651.8000000 652.0000000 650.6000000 650.6000000 17360
2019-02-12 00:00:00 648.2000000 651.0000000 648.0000000 650.4000000 17330
2019-02-13 00:00:00 650.8000000 650.8000000 650.2000000 650.4000000 28630
2019-02-14 00:00:00 650.4000000 651.4000000 649.6000000 650.0000000 53930
2019-02-15 00:00:00 650.0000000 651.6000000 649.4000000 651.0000000 27470
2019-02-18 00:00:00 650.8000000 651.6000000 650.6000000 651.6000000 38350
2019-02-19 00:00:00 651.0000000 652.0000000 650.8000000 651.0000000 31950
2019-02-20 00:00:00 650.8000000 651.8000000 650.0000000 650.8000000 26610
2019-02-21 00:00:00 651.6000000 652.0000000 651.0000000 651.8000000 43410
2019-02-22 00:00:00 651.4000000 653.2000000 651.0000000 651.4000000 29850
2019-02-25 00:00:00 652.0000000 652.0000000 651.2000000 651.4000000 21020
2019-02-26 00:00:00 650.4000000 653.0000000 650.4000000 653.0000000 71240
2019-02-27 00:00:00 651.6000000 653.4000000 651.6000000 653.0000000 29080
2019-02-28 00:00:00 652.6000000 654.8000000 652.6000000 654.8000000 37100
2019-03-01 00:00:00 654.2000000 654.2000000 653.0000000 653.4000000 64210
2019-03-04 00:00:00 652.0000000 654.2000000 652.0000000 653.0000000 38210
2019-03-05 00:00:00 651.2000000 651.2000000 628.4000000 635.0000000 34440
2019-03-06 00:00:00 644.8000000 648.6000000 619.4000000 624.2000000 41420
2019-03-07 00:00:00 625.0000000 634.4000000 624.2000000 627.0000000 23690
2019-03-11 00:00:00 632.0000000 632.0000000 623.4000000 624.6000000 17360
2019-03-12 00:00:00 625.0000000 638.4000000 625.0000000 634.0000000 19400
2019-03-13 00:00:00 634.0000000 639.2000000 630.2000000 632.2000000 18910
2019-03-14 00:00:00 636.8000000 636.8000000 633.2000000 634.2000000 6910
2019-03-15 00:00:00 639.0000000 639.0000000 634.0000000 635.2000000 2730
2019-03-18 00:00:00 639.4000000 639.4000000 631.8000000 634.4000000 3890
2019-03-19 00:00:00 638.6000000 639.4000000 633.0000000 633.2000000 5240
2019-03-20 00:00:00 632.2000000 636.8000000 632.2000000 636.2000000 4810
2019-03-21 00:00:00 633.0000000 636.8000000 633.0000000 634.2000000 4250
2019-03-22 00:00:00 639.4000000 639.4000000 634.0000000 639.4000000 17400
2019-03-25 00:00:00 635.8000000 643.0000000 635.6000000 639.6000000 3360
2019-03-26 00:00:00 638.6000000 640.4000000 638.0000000 640.4000000 7680
2019-03-27 00:00:00 642.8000000 643.0000000 639.4000000 639.8000000 4000
2019-03-28 00:00:00 639.4000000 642.8000000 639.4000000 641.4000000 1700
2019-03-29 00:00:00 641.4000000 644.2000000 640.6000000 642.2000000 2460
2019-04-01 00:00:00 642.2000000 648.8000000 633.0000000 648.6000000 22380
2019-04-02 00:00:00 648.6000000 648.8000000 643.2000000 644.6000000 3400
2019-04-03 00:00:00 645.6000000 646.0000000 643.2000000 643.6000000 2090
2019-04-04 00:00:00 642.2000000 646.0000000 640.6000000 642.0000000 5650
2019-04-05 00:00:00 647.4000000 647.4000000 640.0000000 641.0000000 30340
2019-04-08 00:00:00 638.4000000 641.8000000 638.2000000 639.0000000 31270
2019-04-09 00:00:00 645.2000000 645.2000000 638.0000000 643.4000000 2340
2019-04-10 00:00:00 645.8000000 645.8000000 641.8000000 642.0000000 4400
2019-04-11 00:00:00 642.0000000 643.8000000 641.0000000 642.4000000 3420
2019-04-12 00:00:00 641.4000000 642.4000000 641.0000000 642.0000000 2180
2019-04-15 00:00:00 647.8000000 647.8000000 640.2000000 642.0000000 11850
2019-04-16 00:00:00 640.8000000 644.4000000 640.4000000 644.0000000 1750
2019-04-17 00:00:00 647.0000000 656.0000000 642.4000000 648.0000000 21520
2019-04-18 00:00:00 647.0000000 650.8000000 646.4000000 650.2000000 66300
2019-04-19 00:00:00 647.6000000 650.8000000 647.6000000 650.4000000 5440
2019-04-22 00:00:00 647.0000000 650.8000000 647.0000000 650.2000000 36180
2019-04-23 00:00:00 651.6000000 651.8000000 648.4000000 648.4000000 7830
2019-04-24 00:00:00 649.2000000 652.0000000 649.2000000 651.6000000 11360
2019-04-25 00:00:00 652.4000000 652.4000000 650.4000000 651.6000000 7730
2019-04-26 00:00:00 651.6000000 652.0000000 650.0000000 650.2000000 3500
2019-04-29 00:00:00 650.2000000 652.8000000 649.4000000 649.4000000 8250
2019-04-30 00:00:00 650.6000000 652.8000000 650.4000000 652.6000000 6890
2019-05-02 00:00:00 651.2000000 653.0000000 651.0000000 653.0000000 1270
2019-05-03 00:00:00 652.0000000 653.0000000 652.0000000 652.6000000 10790
2019-05-06 00:00:00 651.4000000 653.0000000 651.0000000 652.6000000 8590
2019-05-07 00:00:00 652.8000000 653.0000000 651.6000000 653.0000000 1530
2019-05-08 00:00:00 653.0000000 653.0000000 651.2000000 652.6000000 790
2019-05-10 00:00:00 652.4000000 652.8000000 652.4000000 652.6000000 2140
2019-05-13 00:00:00 651.2000000 653.0000000 651.2000000 652.6000000 4940
2019-05-14 00:00:00 653.2000000 653.2000000 646.4000000 652.6000000 11090
2019-05-15 00:00:00 651.2000000 652.8000000 647.6000000 652.6000000 40800
2019-05-16 00:00:00 652.6000000 653.0000000 651.2000000 652.6000000 5900
2019-05-17 00:00:00 645.4000000 653.0000000 621.6000000 652.6000000 12980
2019-05-20 00:00:00 651.0000000 653.0000000 650.4000000 652.6000000 6240
2019-05-21 00:00:00 651.8000000 652.8000000 650.2000000 652.6000000 10110
2019-05-22 00:00:00 652.6000000 652.8000000 650.4000000 652.6000000 8900
2019-05-23 00:00:00 651.2000000 653.0000000 650.4000000 652.8000000 4790
2019-05-24 00:00:00 650.6000000 654.4000000 650.6000000 654.4000000 8110
2019-05-27 00:00:00 650.6000000 653.8000000 650.4000000 653.2000000 14370
2019-05-28 00:00:00 651.2000000 653.2000000 651.2000000 652.8000000 11260
2019-05-29 00:00:00 650.8000000 653.2000000 650.6000000 650.6000000 83545
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment