Skip to content

Instantly share code, notes, and snippets.

@vladignatyev
Created August 29, 2021 14:40
Show Gist options
  • Save vladignatyev/ba8a904c5996338fffa3af82a6754f4d to your computer and use it in GitHub Desktop.
Save vladignatyev/ba8a904c5996338fffa3af82a6754f4d to your computer and use it in GitHub Desktop.
NVTK OHLC Data
Date Open High Low Close Volume
2006-08-18 00:00:00 133.3500000 133.3500000 127.0100000 127.1100000 28292
2006-08-21 00:00:00 132.0000000 132.1300000 125.0100000 130.0000000 237125
2006-08-22 00:00:00 127.7000000 133.0000000 127.7000000 131.5000000 87178
2006-08-23 00:00:00 131.5000000 139.0000000 129.0100000 135.0000000 183815
2006-08-24 00:00:00 134.0100000 139.0000000 133.5000000 137.5000000 107381
2006-08-25 00:00:00 140.0000000 140.0000000 136.0100000 137.0000000 218971
2006-08-28 00:00:00 136.9800000 138.6800000 134.1000000 136.9900000 62630
2006-08-29 00:00:00 136.0000000 137.5000000 133.0000000 135.9900000 102007
2006-08-30 00:00:00 135.9800000 136.0000000 131.0600000 131.9000000 96085
2006-08-31 00:00:00 131.9000000 132.7900000 129.0000000 129.3900000 70643
2006-09-01 00:00:00 130.0000000 130.0100000 127.0000000 128.0000000 104009
2006-09-04 00:00:00 130.9800000 130.9800000 127.2500000 129.0000000 53012
2006-09-05 00:00:00 129.9900000 129.9900000 128.8700000 129.6000000 30796
2006-09-06 00:00:00 130.0000000 130.0000000 128.5000000 129.0000000 21578
2006-09-07 00:00:00 129.0000000 129.0000000 124.0000000 127.0000000 73694
2006-09-08 00:00:00 125.0000000 130.2000000 125.0000000 129.0000000 8520
2006-09-11 00:00:00 128.9900000 128.9900000 125.0000000 126.4900000 41137
2006-09-12 00:00:00 125.5000000 131.9600000 123.5000000 123.6500000 103643
2006-09-13 00:00:00 124.5000000 129.0000000 120.6700000 124.3600000 19201
2006-09-14 00:00:00 125.0000000 127.4900000 125.0000000 125.5000000 76090
2006-09-15 00:00:00 121.1000000 126.9900000 121.1000000 123.5000000 62441
2006-09-18 00:00:00 126.9900000 126.9900000 122.2200000 124.0000000 15302
2006-09-19 00:00:00 125.7900000 125.9200000 123.0800000 123.8800000 72576
2006-09-20 00:00:00 123.4900000 123.8000000 118.0200000 120.7800000 50494
2006-09-21 00:00:00 122.0300000 122.0300000 118.6000000 121.5000000 30749
2006-09-22 00:00:00 118.6200000 121.4900000 114.0500000 120.8900000 36974
2006-09-25 00:00:00 117.0000000 120.9900000 115.8000000 116.2000000 22551
2006-09-26 00:00:00 116.2000000 124.9900000 116.2000000 123.1500000 42052
2006-09-27 00:00:00 124.9900000 127.0000000 122.9500000 123.1000000 8768
2006-09-28 00:00:00 126.9900000 136.3300000 123.0100000 134.9900000 219424
2006-09-29 00:00:00 133.0000000 139.0000000 130.5000000 133.5000000 78072
2006-10-02 00:00:00 134.9900000 142.0000000 133.0000000 138.0000000 96081
2006-10-03 00:00:00 132.8800000 137.0000000 132.0000000 133.9900000 29355
2006-10-04 00:00:00 131.1100000 139.0000000 130.0100000 135.9200000 74552
2006-10-05 00:00:00 137.0000000 142.0000000 137.0000000 139.5000000 118464
2006-10-06 00:00:00 136.0400000 140.0000000 136.0400000 139.9900000 46449
2006-10-09 00:00:00 138.0400000 157.5000000 136.0300000 156.9000000 66618
2006-10-10 00:00:00 159.9800000 170.0000000 147.1500000 149.0000000 63860
2006-10-11 00:00:00 145.0100000 152.9500000 145.0100000 148.6000000 26656
2006-10-12 00:00:00 148.9800000 149.9000000 145.8100000 147.8900000 59403
2006-10-13 00:00:00 150.0000000 160.0000000 149.0000000 158.8600000 127243
2006-10-16 00:00:00 159.5100000 162.0000000 157.0000000 158.2500000 23647
2006-10-17 00:00:00 160.0000000 161.0000000 157.0000000 158.3700000 110449
2006-10-18 00:00:00 158.9900000 159.8800000 157.0000000 158.9700000 152635
2006-10-19 00:00:00 159.0000000 160.4000000 156.0000000 158.6900000 51258
2006-10-20 00:00:00 160.0300000 160.0300000 147.9900000 148.8000000 194961
2006-10-23 00:00:00 150.0000000 150.0000000 140.0000000 143.9900000 177825
2006-10-24 00:00:00 143.5000000 143.5000000 140.0000000 141.4700000 75254
2006-10-25 00:00:00 141.5000000 144.9000000 139.8000000 144.7700000 225774
2006-10-26 00:00:00 147.7700000 149.0000000 145.0000000 146.5000000 272907
2006-10-27 00:00:00 147.0000000 150.9400000 144.0100000 148.2600000 124548
2006-10-30 00:00:00 147.5100000 150.5000000 146.0000000 148.0000000 150221
2006-10-31 00:00:00 148.0000000 159.0000000 146.1000000 155.8000000 153176
2006-11-01 00:00:00 157.9800000 161.0000000 153.4800000 158.0000000 97609
2006-11-02 00:00:00 158.0000000 162.0000000 151.2100000 154.9500000 153179
2006-11-03 00:00:00 155.0000000 158.8700000 154.0000000 156.8000000 307761
2006-11-07 00:00:00 159.0000000 161.9800000 156.9000000 160.2500000 193151
2006-11-08 00:00:00 159.9900000 161.9900000 158.0000000 158.1200000 126602
2006-11-09 00:00:00 158.3200000 163.7900000 158.3200000 160.0200000 304355
2006-11-10 00:00:00 160.0600000 160.0600000 158.1100000 159.0900000 60952
2006-11-13 00:00:00 159.0000000 161.6800000 156.2400000 158.5900000 192634
2006-11-14 00:00:00 156.0200000 160.5000000 156.0200000 159.7000000 86840
2006-11-15 00:00:00 160.5000000 161.4000000 157.8500000 158.0000000 69312
2006-11-16 00:00:00 158.0100000 159.0000000 156.5000000 157.4900000 107044
2006-11-17 00:00:00 156.9000000 157.9000000 150.9000000 153.1900000 132907
2006-11-20 00:00:00 153.9600000 155.0100000 150.1000000 151.1000000 130305
2006-11-21 00:00:00 153.0000000 155.2600000 152.0000000 154.0000000 175729
2006-11-22 00:00:00 155.0000000 157.6900000 149.7500000 155.8800000 403386
2006-11-23 00:00:00 155.7900000 160.9900000 155.2000000 160.0000000 145086
2006-11-24 00:00:00 160.0000000 160.9900000 157.8000000 160.9000000 47456
2006-11-27 00:00:00 160.9000000 164.9000000 159.1000000 161.3300000 237834
2006-11-28 00:00:00 161.3500000 162.4000000 158.9200000 160.7400000 46539
2006-11-29 00:00:00 163.0000000 168.9800000 160.0300000 168.8200000 114161
2006-11-30 00:00:00 168.5000000 172.0000000 167.5000000 170.0000000 262893
2006-12-01 00:00:00 170.0000000 173.0000000 169.0100000 169.5000000 50584
2006-12-04 00:00:00 168.5000000 174.0000000 168.5000000 171.5000000 85477
2006-12-05 00:00:00 171.1000000 173.9800000 170.8500000 172.5000000 155826
2006-12-06 00:00:00 173.9700000 174.5300000 172.0000000 173.9500000 74199
2006-12-07 00:00:00 173.0100000 175.4000000 172.2000000 173.0000000 89721
2006-12-08 00:00:00 174.0000000 174.0000000 171.7000000 172.0000000 56223
2006-12-11 00:00:00 171.7000000 173.5800000 169.5200000 170.6000000 62569
2006-12-12 00:00:00 170.6000000 172.2300000 170.0000000 172.2200000 39383
2006-12-13 00:00:00 169.7000000 172.5000000 165.1000000 167.3800000 89648
2006-12-14 00:00:00 167.9900000 170.0100000 167.7100000 167.9500000 149982
2006-12-15 00:00:00 169.9900000 171.2000000 168.0000000 169.4000000 71190
2006-12-18 00:00:00 170.1000000 171.1000000 169.2500000 171.0000000 104760
2006-12-19 00:00:00 170.0000000 171.0000000 165.0000000 167.9000000 145707
2006-12-20 00:00:00 168.0400000 170.0000000 167.1000000 168.2900000 35970
2006-12-21 00:00:00 170.5000000 170.5000000 165.5100000 167.3200000 65967
2006-12-22 00:00:00 167.5000000 168.0000000 165.0300000 167.5000000 57308
2006-12-25 00:00:00 167.0700000 167.4900000 163.4100000 163.9100000 33739
2006-12-26 00:00:00 165.7000000 166.0000000 163.5000000 165.7900000 30887
2006-12-27 00:00:00 165.7000000 165.8400000 163.4700000 164.3000000 73446
2006-12-28 00:00:00 163.5200000 168.4800000 160.0200000 165.5000000 73382
2006-12-29 00:00:00 166.7100000 168.4800000 165.0000000 166.4000000 46460
2007-01-09 00:00:00 160.0000000 160.0000000 148.5000000 149.0000000 290295
2007-01-10 00:00:00 153.0100000 154.0000000 144.4200000 149.5000000 452017
2007-01-11 00:00:00 149.0000000 156.0000000 147.0100000 155.0000000 140499
2007-01-12 00:00:00 154.3800000 156.5500000 152.0000000 153.0000000 470652
2007-01-15 00:00:00 156.4900000 159.5000000 154.0000000 159.0000000 91598
2007-01-16 00:00:00 159.5000000 161.0000000 153.6000000 155.1000000 269763
2007-01-17 00:00:00 154.0100000 156.0000000 150.0100000 151.0000000 171740
2007-01-18 00:00:00 151.8900000 154.8800000 149.0200000 151.6400000 127044
2007-01-19 00:00:00 150.9500000 153.9000000 150.5200000 153.8000000 179646
2007-01-22 00:00:00 155.0100000 157.0000000 153.4100000 156.0300000 112568
2007-01-23 00:00:00 156.9900000 157.0000000 153.0000000 154.4000000 108623
2007-01-24 00:00:00 156.9900000 158.7300000 154.9300000 154.9300000 196279
2007-01-25 00:00:00 157.9600000 158.8000000 154.9600000 155.9900000 119769
2007-01-26 00:00:00 155.0100000 155.7100000 150.5000000 150.5000000 129026
2007-01-29 00:00:00 152.1000000 156.0000000 147.0000000 147.0400000 380532
2007-01-30 00:00:00 147.0400000 148.8400000 146.0000000 147.0000000 274369
2007-01-31 00:00:00 149.6700000 149.9800000 145.0000000 146.7500000 146920
2007-02-01 00:00:00 148.1000000 151.9000000 147.9000000 150.1600000 158919
2007-02-02 00:00:00 151.4100000 152.0000000 149.3400000 151.1900000 111212
2007-02-05 00:00:00 151.4900000 153.2000000 150.5200000 152.9000000 102016
2007-02-06 00:00:00 152.9000000 155.6400000 152.8900000 155.0000000 134300
2007-02-07 00:00:00 155.0000000 155.1300000 152.1500000 154.4900000 57500
2007-02-08 00:00:00 151.6100000 154.0000000 149.0000000 149.1400000 145123
2007-02-09 00:00:00 152.0000000 153.9900000 147.7000000 149.4900000 205040
2007-02-12 00:00:00 146.1900000 149.8800000 140.0000000 141.9700000 165418
2007-02-13 00:00:00 141.0000000 144.5000000 140.5000000 143.5000000 241976
2007-02-14 00:00:00 145.0000000 148.0000000 142.8600000 146.1000000 75792
2007-02-15 00:00:00 146.0000000 146.7900000 142.2400000 143.3600000 61213
2007-02-16 00:00:00 144.4900000 144.8600000 142.2600000 144.5000000 39621
2007-02-19 00:00:00 145.9800000 146.9300000 144.0100000 145.3600000 107579
2007-02-20 00:00:00 146.0000000 146.1000000 143.7500000 143.7500000 50487
2007-02-21 00:00:00 143.9000000 145.4000000 143.7900000 144.6000000 57248
2007-02-22 00:00:00 145.9900000 150.7900000 145.9900000 150.0000000 199891
2007-02-26 00:00:00 152.4000000 152.7500000 149.6000000 151.0000000 244242
2007-02-27 00:00:00 150.0000000 150.3000000 143.3300000 144.8900000 144041
2007-02-28 00:00:00 142.1100000 144.0000000 132.7100000 142.0000000 109271
2007-03-01 00:00:00 141.9600000 144.5000000 134.0900000 136.0000000 154262
2007-03-02 00:00:00 136.2100000 141.5000000 136.2000000 140.0000000 120003
2007-03-05 00:00:00 134.0500000 135.5000000 130.0000000 132.0300000 136343
2007-03-06 00:00:00 134.8900000 137.0000000 132.8000000 134.8900000 173722
2007-03-07 00:00:00 136.7800000 137.9700000 131.6100000 133.5000000 141590
2007-03-09 00:00:00 135.1000000 144.0000000 135.0000000 141.0000000 199514
2007-03-12 00:00:00 140.9900000 142.9900000 137.5300000 139.0000000 53095
2007-03-13 00:00:00 140.0000000 142.9100000 133.0000000 136.5000000 171370
2007-03-14 00:00:00 131.0000000 134.9600000 125.9900000 134.9000000 216218
2007-03-15 00:00:00 137.0100000 137.1900000 134.5000000 136.0000000 71112
2007-03-16 00:00:00 135.0000000 137.1200000 134.0300000 136.9500000 46467
2007-03-19 00:00:00 138.3300000 139.5000000 136.6000000 138.4500000 60854
2007-03-20 00:00:00 138.0100000 141.0000000 137.0500000 140.8900000 154851
2007-03-21 00:00:00 141.0000000 142.3400000 138.0200000 139.9700000 35306
2007-03-22 00:00:00 145.7000000 146.7400000 140.9400000 144.9900000 1116280
2007-03-23 00:00:00 145.0000000 152.5000000 144.0600000 151.2100000 334498
2007-03-26 00:00:00 151.6500000 157.0000000 151.0000000 156.0000000 259734
2007-03-27 00:00:00 155.5000000 158.2000000 152.1100000 154.7700000 124594
2007-03-28 00:00:00 154.8500000 160.0000000 153.5000000 153.5000000 378116
2007-03-29 00:00:00 155.5000000 158.9000000 149.7500000 153.1900000 406513
2007-03-30 00:00:00 153.0000000 155.0000000 148.5000000 150.0000000 355171
2007-04-02 00:00:00 151.2000000 152.3300000 147.1000000 148.9700000 143934
2007-04-03 00:00:00 149.9900000 150.3400000 144.5000000 145.5000000 257161
2007-04-04 00:00:00 147.0000000 148.4800000 144.0100000 145.7900000 616279
2007-04-05 00:00:00 146.0300000 149.2500000 145.0000000 148.3500000 532968
2007-04-06 00:00:00 148.0000000 148.0000000 142.9900000 145.0000000 490738
2007-04-09 00:00:00 145.8900000 148.2800000 143.6600000 147.2900000 640763
2007-04-10 00:00:00 145.1300000 146.1700000 143.5200000 145.3500000 531058
2007-04-11 00:00:00 146.9900000 150.2000000 146.3100000 147.7000000 773507
2007-04-12 00:00:00 146.0000000 148.5500000 144.6700000 146.5000000 519138
2007-04-13 00:00:00 147.5000000 153.5000000 147.5000000 152.6800000 552944
2007-04-16 00:00:00 152.5000000 156.5000000 148.5000000 154.8800000 561937
2007-04-17 00:00:00 155.5000000 155.9800000 151.1000000 154.6000000 547484
2007-04-18 00:00:00 154.9000000 156.5000000 152.3600000 154.0000000 582661
2007-04-19 00:00:00 150.0000000 152.0000000 147.0000000 148.5000000 510171
2007-04-20 00:00:00 150.4900000 154.8900000 150.4900000 154.8900000 151276
2007-04-23 00:00:00 155.0000000 157.0000000 153.8000000 155.5800000 270409
2007-04-24 00:00:00 155.8500000 155.8500000 144.5000000 144.5600000 1295912
2007-04-25 00:00:00 144.0000000 144.0300000 140.4000000 143.5000000 311219
2007-04-26 00:00:00 144.4400000 146.3600000 142.9500000 142.9500000 240026
2007-04-27 00:00:00 143.4000000 143.4000000 136.7000000 137.0100000 303512
2007-04-28 00:00:00 138.0000000 140.9900000 137.5300000 139.0000000 133526
2007-05-02 00:00:00 140.3500000 140.3500000 133.5000000 134.9000000 202283
2007-05-03 00:00:00 136.4400000 137.5000000 135.2000000 136.3000000 205176
2007-05-04 00:00:00 136.4000000 139.8900000 136.0200000 138.9900000 159407
2007-05-07 00:00:00 139.0100000 141.4400000 137.5000000 140.0000000 43748
2007-05-08 00:00:00 140.4700000 141.4000000 136.6100000 137.8000000 139710
2007-05-10 00:00:00 137.0000000 138.5000000 133.1000000 133.6500000 151017
2007-05-11 00:00:00 131.6400000 133.7500000 129.6300000 131.8200000 225972
2007-05-14 00:00:00 133.3800000 136.8900000 127.7700000 130.9500000 312605
2007-05-15 00:00:00 129.0100000 130.5000000 125.0000000 126.9500000 306465
2007-05-16 00:00:00 127.0000000 128.1000000 124.8800000 126.5200000 702447
2007-05-17 00:00:00 127.9700000 129.3900000 126.0000000 127.0000000 583688
2007-05-18 00:00:00 127.1900000 129.0000000 127.1900000 128.9300000 122761
2007-05-21 00:00:00 129.2100000 131.0000000 128.0000000 129.9500000 205252
2007-05-22 00:00:00 130.9900000 130.9900000 127.6000000 128.3900000 201221
2007-05-23 00:00:00 128.4600000 128.4700000 124.0200000 124.5000000 241071
2007-05-24 00:00:00 124.0600000 124.8500000 120.0100000 123.7500000 129805
2007-05-25 00:00:00 122.5000000 125.0100000 121.1100000 124.0000000 166522
2007-05-28 00:00:00 125.4800000 126.0000000 123.5000000 124.9500000 83629
2007-05-29 00:00:00 125.0100000 125.7800000 119.5000000 120.5400000 231499
2007-05-30 00:00:00 117.5500000 120.4900000 116.2000000 120.4900000 79947
2007-05-31 00:00:00 121.8600000 125.5700000 120.8000000 125.5000000 227681
2007-06-01 00:00:00 126.0000000 130.2500000 124.2500000 129.8600000 867513
2007-06-04 00:00:00 129.0200000 131.9000000 127.0100000 131.0000000 407731
2007-06-05 00:00:00 131.6400000 136.3800000 130.0000000 133.7000000 1104819
2007-06-06 00:00:00 133.7700000 136.0000000 132.1000000 133.1500000 285229
2007-06-07 00:00:00 132.5700000 134.4900000 130.2200000 132.5000000 77388
2007-06-08 00:00:00 131.5000000 133.9900000 129.0200000 132.0900000 344715
2007-06-09 00:00:00 132.4500000 132.4500000 131.2500000 131.9100000 88628
2007-06-13 00:00:00 131.7700000 131.7700000 127.6100000 128.0000000 390746
2007-06-14 00:00:00 129.9900000 130.5000000 127.5200000 130.2500000 951450
2007-06-15 00:00:00 131.5000000 134.0000000 131.5000000 132.0000000 920821
2007-06-18 00:00:00 132.5000000 134.5000000 132.0000000 133.5000000 339712
2007-06-19 00:00:00 133.4000000 134.4600000 130.7500000 130.7500000 219438
2007-06-20 00:00:00 130.7500000 133.9000000 130.7000000 132.5500000 89002
2007-06-21 00:00:00 132.0000000 133.5000000 129.0000000 129.0000000 259489
2007-06-22 00:00:00 129.9900000 130.9000000 127.8000000 130.1000000 72663
2007-06-25 00:00:00 129.5000000 129.5000000 128.5800000 129.0000000 171554
2007-06-26 00:00:00 128.6100000 133.2000000 128.0000000 133.2000000 79704
2007-06-27 00:00:00 131.5000000 133.8800000 129.2000000 130.7500000 92116
2007-06-28 00:00:00 131.9900000 133.0000000 130.5500000 132.9900000 178940
2007-06-29 00:00:00 133.8000000 134.4700000 130.5000000 132.1000000 120317
2007-07-02 00:00:00 133.0000000 135.2000000 132.0000000 133.8000000 214122
2007-07-03 00:00:00 134.5100000 136.0000000 134.0200000 136.0000000 206601
2007-07-04 00:00:00 136.0000000 136.5000000 133.8100000 134.0100000 115423
2007-07-05 00:00:00 135.3400000 135.9900000 133.6700000 134.9000000 190621
2007-07-06 00:00:00 137.0000000 138.9800000 135.7100000 138.5800000 319945
2007-07-09 00:00:00 139.1000000 141.0000000 138.2000000 140.0000000 366704
2007-07-10 00:00:00 139.0100000 140.0600000 137.0000000 137.4900000 164839
2007-07-11 00:00:00 135.1500000 137.4900000 134.9000000 136.1500000 315981
2007-07-12 00:00:00 137.4900000 142.2600000 137.4900000 142.2500000 823740
2007-07-13 00:00:00 144.8500000 147.0000000 142.7000000 145.3900000 1321926
2007-07-16 00:00:00 144.6100000 150.0000000 141.1000000 149.9200000 811642
2007-07-17 00:00:00 149.9200000 149.9200000 145.2400000 148.8000000 271686
2007-07-18 00:00:00 146.5700000 149.0000000 145.1000000 147.0200000 282383
2007-07-19 00:00:00 147.0000000 152.0000000 147.0000000 151.0500000 475193
2007-07-20 00:00:00 151.8400000 153.2000000 149.3400000 150.0700000 478259
2007-07-23 00:00:00 148.1000000 150.1000000 147.1000000 149.0000000 355859
2007-07-24 00:00:00 149.1800000 149.2000000 143.0000000 143.0000000 504983
2007-07-25 00:00:00 142.7100000 145.0000000 141.2000000 143.5000000 344108
2007-07-26 00:00:00 145.0000000 145.9800000 139.4400000 140.7500000 245953
2007-07-27 00:00:00 137.0700000 141.9000000 132.0000000 138.4800000 365956
2007-07-30 00:00:00 137.0000000 143.0000000 136.0100000 138.5900000 214046
2007-07-31 00:00:00 141.2200000 142.9800000 138.6000000 139.0000000 366216
2007-08-01 00:00:00 138.0000000 138.9900000 134.3100000 136.5000000 331683
2007-08-02 00:00:00 138.0000000 138.9800000 135.9000000 136.5000000 1328063
2007-08-03 00:00:00 137.4000000 137.4800000 135.5000000 136.2000000 230939
2007-08-06 00:00:00 133.1700000 134.8700000 132.8100000 133.1000000 231424
2007-08-07 00:00:00 134.3300000 135.4600000 133.8100000 134.7900000 262677
2007-08-08 00:00:00 136.0000000 137.7500000 135.1100000 136.7700000 441337
2007-08-09 00:00:00 137.8700000 137.9900000 132.0000000 133.1300000 289908
2007-08-10 00:00:00 131.7500000 133.5000000 129.2500000 130.5100000 296754
2007-08-13 00:00:00 131.0300000 135.1400000 131.0100000 135.0000000 210616
2007-08-14 00:00:00 134.4800000 134.5300000 132.3500000 133.4900000 313068
2007-08-15 00:00:00 130.8000000 133.0000000 129.0000000 130.4800000 412420
2007-08-16 00:00:00 128.3200000 130.5000000 126.0000000 128.0100000 591113
2007-08-17 00:00:00 127.0000000 132.0200000 124.4400000 131.5000000 738121
2007-08-20 00:00:00 131.9000000 132.4000000 128.5000000 128.5000000 401145
2007-08-21 00:00:00 128.9900000 130.4800000 125.0000000 127.0000000 205544
2007-08-22 00:00:00 127.2000000 129.1000000 125.2700000 128.3500000 206367
2007-08-23 00:00:00 130.3000000 130.3000000 125.0000000 125.9000000 469219
2007-08-24 00:00:00 126.0000000 126.4900000 124.4000000 125.7000000 171374
2007-08-27 00:00:00 126.3000000 127.9800000 124.5100000 126.0000000 318986
2007-08-28 00:00:00 126.9700000 127.3900000 121.8600000 123.5000000 390257
2007-08-29 00:00:00 120.7700000 124.4900000 120.0000000 124.4900000 280185
2007-08-30 00:00:00 124.8800000 125.7000000 120.5100000 124.0000000 203997
2007-08-31 00:00:00 124.7400000 131.2400000 123.1000000 130.0000000 617625
2007-09-03 00:00:00 130.5900000 132.1000000 127.5000000 131.2500000 275270
2007-09-04 00:00:00 131.0000000 131.8900000 128.6000000 130.6200000 119121
2007-09-05 00:00:00 130.5000000 131.4000000 129.5100000 129.8100000 200180
2007-09-06 00:00:00 129.3400000 131.8700000 128.7000000 129.5000000 310717
2007-09-07 00:00:00 129.3600000 130.1500000 124.9800000 126.2000000 318390
2007-09-10 00:00:00 125.5700000 127.2500000 125.5100000 127.0400000 72364
2007-09-11 00:00:00 127.2500000 127.9700000 126.1600000 126.7900000 142749
2007-09-12 00:00:00 127.5500000 127.8900000 124.5100000 125.0000000 151161
2007-09-13 00:00:00 125.5000000 127.4900000 125.0300000 127.4900000 149924
2007-09-14 00:00:00 127.4900000 128.0800000 124.6700000 124.7100000 647975
2007-09-17 00:00:00 125.0000000 125.4800000 122.3000000 122.5000000 205231
2007-09-18 00:00:00 122.5100000 125.0000000 122.0000000 123.8000000 289199
2007-09-19 00:00:00 127.0000000 127.5100000 125.0000000 126.8500000 518858
2007-09-20 00:00:00 126.8500000 126.8500000 123.5500000 124.5000000 226434
2007-09-21 00:00:00 125.0000000 125.0000000 123.0000000 124.8100000 189879
2007-09-24 00:00:00 125.5900000 131.1000000 124.4000000 130.3300000 758000
2007-09-25 00:00:00 130.5900000 130.7000000 126.9600000 127.8600000 208384
2007-09-26 00:00:00 128.0000000 131.5000000 127.0300000 131.5000000 235370
2007-09-27 00:00:00 131.5000000 133.9900000 130.5600000 131.3100000 435719
2007-09-28 00:00:00 132.0000000 132.5000000 130.1300000 130.9000000 240932
2007-10-01 00:00:00 131.1300000 132.5000000 127.1000000 128.0000000 230298
2007-10-02 00:00:00 129.5000000 135.4000000 129.5000000 134.6000000 643009
2007-10-03 00:00:00 135.2000000 137.0000000 133.0000000 134.1600000 499318
2007-10-04 00:00:00 133.0000000 139.4900000 133.0000000 138.7500000 484248
2007-10-05 00:00:00 139.0000000 142.2400000 137.8000000 141.0000000 709758
2007-10-08 00:00:00 142.0000000 142.6800000 139.8000000 141.3500000 714154
2007-10-09 00:00:00 139.8900000 143.0000000 138.9900000 142.5000000 286015
2007-10-10 00:00:00 143.0600000 143.4800000 141.0000000 141.8400000 617636
2007-10-11 00:00:00 142.5100000 146.0000000 139.6000000 145.8900000 628409
2007-10-12 00:00:00 143.0000000 143.1500000 140.6500000 141.5400000 498751
2007-10-15 00:00:00 142.9900000 143.0000000 141.0500000 141.6900000 202659
2007-10-16 00:00:00 141.9700000 141.9700000 138.5000000 138.5200000 377821
2007-10-17 00:00:00 137.5000000 138.8000000 132.8700000 134.5000000 1134445
2007-10-18 00:00:00 134.9000000 135.0000000 130.6000000 130.7300000 606116
2007-10-19 00:00:00 130.3600000 134.8400000 130.3600000 132.0800000 596621
2007-10-22 00:00:00 131.0000000 132.0700000 130.0000000 131.1900000 272238
2007-10-23 00:00:00 131.9700000 134.3700000 131.5100000 133.9900000 331625
2007-10-24 00:00:00 134.1000000 134.2000000 131.5000000 132.5000000 191304
2007-10-25 00:00:00 133.4900000 137.0000000 132.5500000 135.6600000 637636
2007-10-26 00:00:00 136.9900000 139.4400000 135.6600000 138.9000000 1112247
2007-10-29 00:00:00 140.0000000 141.9900000 139.0000000 141.0000000 293683
2007-10-30 00:00:00 140.9000000 140.9000000 137.8000000 140.0000000 1081331
2007-10-31 00:00:00 138.6000000 142.0700000 138.0000000 141.0000000 621295
2007-11-01 00:00:00 142.5000000 144.2100000 137.0300000 138.7700000 1089566
2007-11-02 00:00:00 137.1000000 141.7900000 136.0000000 141.0000000 349150
2007-11-06 00:00:00 141.2100000 144.1400000 141.1500000 144.0000000 463233
2007-11-07 00:00:00 145.1000000 148.0000000 143.0000000 145.8900000 808787
2007-11-08 00:00:00 144.0000000 145.9000000 141.0100000 145.2000000 489625
2007-11-09 00:00:00 145.0000000 146.8500000 142.8000000 143.4700000 869889
2007-11-12 00:00:00 143.4700000 144.9900000 141.5100000 141.8400000 287058
2007-11-13 00:00:00 142.5300000 142.5300000 137.5500000 140.0000000 435583
2007-11-14 00:00:00 141.0000000 146.0100000 141.0000000 145.3100000 690079
2007-11-15 00:00:00 145.0000000 145.0000000 141.0300000 141.3100000 683965
2007-11-16 00:00:00 141.0000000 143.0000000 140.3300000 142.0100000 454953
2007-11-19 00:00:00 142.9500000 143.4700000 140.5500000 142.3000000 164822
2007-11-20 00:00:00 141.0500000 142.9000000 140.3000000 142.0000000 440780
2007-11-21 00:00:00 142.8000000 148.8000000 142.0800000 145.9000000 1634134
2007-11-22 00:00:00 147.8900000 148.0000000 144.0000000 146.3300000 510502
2007-11-23 00:00:00 147.9400000 148.9800000 145.4600000 148.4800000 383033
2007-11-26 00:00:00 149.0000000 151.4800000 148.0000000 151.4700000 672834
2007-11-27 00:00:00 152.0000000 155.6900000 150.1200000 155.6900000 1007874
2007-11-28 00:00:00 156.2000000 157.9700000 152.5400000 156.0000000 734711
2007-11-29 00:00:00 157.5000000 158.4600000 155.2100000 156.5600000 678298
2007-11-30 00:00:00 157.0000000 157.9900000 155.0000000 156.9700000 1061514
2007-12-03 00:00:00 157.0000000 162.5500000 156.9800000 161.5200000 1180538
2007-12-04 00:00:00 161.8000000 167.2400000 161.8000000 162.5500000 2262775
2007-12-05 00:00:00 163.5000000 169.9000000 163.0100000 169.7000000 1518906
2007-12-06 00:00:00 172.0000000 173.8000000 167.0000000 171.4100000 1291885
2007-12-07 00:00:00 173.0000000 178.0000000 171.6800000 176.3000000 823222
2007-12-10 00:00:00 177.0000000 186.9900000 173.0500000 186.0000000 1088965
2007-12-11 00:00:00 188.0000000 199.9300000 181.2800000 182.7500000 1446412
2007-12-12 00:00:00 180.3000000 186.8000000 178.5100000 185.0200000 1129921
2007-12-13 00:00:00 185.0000000 185.0000000 178.5600000 179.0000000 1314137
2007-12-14 00:00:00 179.0000000 181.4800000 175.5100000 176.8300000 626009
2007-12-17 00:00:00 176.0100000 181.0000000 176.0000000 179.4200000 359030
2007-12-18 00:00:00 178.5000000 184.8800000 178.5000000 183.2500000 561054
2007-12-19 00:00:00 183.3000000 185.9900000 180.4900000 183.3000000 600379
2007-12-20 00:00:00 184.9600000 185.4900000 181.1100000 182.4200000 707879
2007-12-21 00:00:00 183.2900000 185.1500000 182.5000000 184.6300000 508679
2007-12-24 00:00:00 185.5000000 186.5000000 183.8000000 184.3900000 471380
2007-12-25 00:00:00 184.9400000 184.9400000 183.0000000 183.5700000 343900
2007-12-26 00:00:00 183.9900000 183.9900000 182.0000000 182.5000000 237826
2007-12-27 00:00:00 182.6100000 186.7000000 177.1300000 185.6900000 591250
2007-12-28 00:00:00 183.0000000 185.9900000 183.0000000 184.8000000 322311
2008-01-09 00:00:00 191.0900000 198.0000000 191.0000000 196.0000000 573772
2008-01-10 00:00:00 195.0000000 199.5000000 195.0000000 197.0000000 332672
2008-01-11 00:00:00 197.1300000 209.5000000 196.6000000 206.0000000 965214
2008-01-14 00:00:00 203.0100000 216.0000000 202.2300000 211.9800000 1523911
2008-01-15 00:00:00 213.4600000 216.8200000 206.0000000 209.9900000 1088302
2008-01-16 00:00:00 205.1000000 208.0000000 192.0000000 193.6000000 3331072
2008-01-17 00:00:00 196.0000000 199.8900000 185.5400000 189.0000000 1723507
2008-01-18 00:00:00 186.0000000 193.5000000 183.5500000 189.5000000 1109953
2008-01-21 00:00:00 186.2800000 187.4500000 175.5000000 178.1100000 1375698
2008-01-22 00:00:00 170.0000000 186.9900000 154.0000000 181.9000000 1757671
2008-01-23 00:00:00 184.8900000 189.9500000 171.5000000 174.0000000 1813066
2008-01-24 00:00:00 182.0000000 186.0000000 177.6500000 179.0000000 804864
2008-01-25 00:00:00 184.3000000 184.8900000 178.9000000 179.8100000 1004872
2008-01-28 00:00:00 172.4000000 175.1000000 170.0000000 173.1600000 423184
2008-01-29 00:00:00 176.0000000 178.3500000 171.5000000 175.0000000 914106
2008-01-30 00:00:00 172.3000000 173.3200000 168.0100000 168.9700000 590097
2008-01-31 00:00:00 168.0100000 168.3900000 157.0000000 159.3900000 900058
2008-02-01 00:00:00 163.5700000 168.8800000 160.5700000 166.5000000 556559
2008-02-04 00:00:00 170.3500000 174.2000000 170.0000000 174.0000000 551868
2008-02-05 00:00:00 173.7100000 180.9900000 169.1000000 169.9700000 1067207
2008-02-06 00:00:00 163.6000000 170.9900000 162.0000000 169.5000000 780830
2008-02-07 00:00:00 170.0000000 171.0000000 159.1000000 165.0000000 574353
2008-02-08 00:00:00 168.0000000 169.6900000 158.5000000 161.1900000 843342
2008-02-11 00:00:00 162.5000000 169.8800000 162.5000000 166.2500000 805441
2008-02-12 00:00:00 168.5000000 172.6300000 167.7000000 170.4000000 863345
2008-02-13 00:00:00 170.2400000 175.5000000 166.0200000 173.6800000 929025
2008-02-14 00:00:00 177.8000000 179.8800000 174.0000000 176.4500000 758061
2008-02-15 00:00:00 174.0600000 178.2000000 173.0200000 174.5300000 435601
2008-02-18 00:00:00 175.0000000 180.8700000 174.5300000 178.9000000 620606
2008-02-19 00:00:00 181.5000000 182.9200000 176.2100000 182.0000000 786085
2008-02-20 00:00:00 180.0000000 187.2500000 178.2500000 181.0000000 904362
2008-02-21 00:00:00 185.2000000 192.0000000 185.0000000 189.9900000 1234994
2008-02-22 00:00:00 187.0100000 192.0000000 185.1200000 190.3500000 1203572
2008-02-26 00:00:00 193.8000000 195.0000000 186.5000000 190.9900000 628583
2008-02-27 00:00:00 194.2400000 194.2500000 186.7700000 188.5000000 724917
2008-02-28 00:00:00 187.0300000 188.4700000 184.2400000 186.0000000 387434
2008-02-29 00:00:00 183.7000000 190.0900000 179.5500000 180.2000000 769661
2008-03-03 00:00:00 176.6100000 180.0900000 174.0000000 176.6500000 546023
2008-03-04 00:00:00 177.8000000 183.5400000 177.8000000 183.3600000 437633
2008-03-05 00:00:00 182.9900000 187.4900000 181.0100000 185.9000000 408797
2008-03-06 00:00:00 188.2800000 191.2000000 185.5600000 189.0000000 1000477
2008-03-07 00:00:00 186.7000000 188.7900000 183.1100000 185.6700000 826115
2008-03-11 00:00:00 185.3000000 195.1900000 185.0000000 194.0200000 1230971
2008-03-12 00:00:00 202.0000000 203.0000000 194.3100000 195.4900000 1054521
2008-03-13 00:00:00 193.0000000 194.7900000 189.0100000 189.5000000 1138977
2008-03-14 00:00:00 191.0000000 197.9900000 188.2600000 189.2600000 771323
2008-03-17 00:00:00 185.0000000 186.3700000 176.5100000 183.2500000 408313
2008-03-18 00:00:00 186.0000000 188.9800000 182.9900000 185.4400000 879890
2008-03-19 00:00:00 190.0000000 190.0100000 183.0100000 184.4900000 590933
2008-03-20 00:00:00 179.0000000 183.1900000 175.2500000 179.0000000 647608
2008-03-21 00:00:00 180.0000000 188.4000000 178.0100000 186.9900000 1045758
2008-03-24 00:00:00 187.2000000 189.4900000 181.5000000 188.0200000 379518
2008-03-25 00:00:00 189.0000000 190.6000000 184.0000000 184.3000000 725366
2008-03-26 00:00:00 185.9500000 187.9700000 184.1000000 186.3200000 290335
2008-03-27 00:00:00 185.3200000 195.0000000 185.3200000 192.0000000 1133056
2008-03-28 00:00:00 192.0000000 194.0000000 189.0000000 191.1500000 506640
2008-03-31 00:00:00 188.8100000 190.7900000 187.0000000 188.3200000 219944
2008-04-01 00:00:00 188.9900000 190.6200000 187.0000000 188.9700000 203446
2008-04-02 00:00:00 191.2700000 193.0000000 187.0000000 190.2800000 297680
2008-04-03 00:00:00 192.0000000 193.5900000 188.3900000 189.0000000 302703
2008-04-04 00:00:00 190.8200000 190.8200000 185.0500000 185.6100000 346646
2008-04-07 00:00:00 186.6000000 189.0000000 186.3000000 187.8500000 468137
2008-04-08 00:00:00 187.2700000 187.8000000 183.7000000 184.3400000 209145
2008-04-09 00:00:00 184.6000000 184.9900000 181.7000000 183.9800000 1961787
2008-04-10 00:00:00 183.0600000 186.3600000 182.2200000 183.6000000 1148641
2008-04-11 00:00:00 183.0000000 185.0000000 172.0000000 173.9000000 1699021
2008-04-14 00:00:00 172.4000000 174.3800000 170.0100000 172.6000000 1067279
2008-04-15 00:00:00 174.2000000 177.0000000 172.1000000 173.3300000 878367
2008-04-16 00:00:00 176.0100000 181.1200000 174.5700000 181.1200000 912388
2008-04-17 00:00:00 183.0000000 187.2000000 180.0000000 181.9900000 1342770
2008-04-18 00:00:00 183.0000000 189.4900000 182.2500000 188.8000000 1412923
2008-04-21 00:00:00 190.4900000 192.8000000 187.0000000 187.0700000 1096283
2008-04-22 00:00:00 185.5000000 185.5000000 178.1000000 180.9000000 1202620
2008-04-23 00:00:00 181.8000000 185.3000000 178.0000000 180.6700000 2164200
2008-04-24 00:00:00 181.9800000 182.7200000 175.1000000 177.7800000 679209
2008-04-25 00:00:00 177.0000000 180.4700000 175.5700000 178.0100000 248192
2008-04-28 00:00:00 179.7500000 184.9500000 177.0300000 182.3700000 425435
2008-04-29 00:00:00 181.5000000 183.8700000 179.5100000 179.6300000 337968
2008-04-30 00:00:00 179.9700000 181.7000000 177.5000000 180.8800000 420093
2008-05-04 00:00:00 181.5000000 183.7000000 180.0200000 181.0000000 467815
2008-05-05 00:00:00 180.5400000 183.0000000 179.0000000 181.9600000 340895
2008-05-06 00:00:00 182.1000000 183.0000000 180.0000000 181.9900000 469797
2008-05-07 00:00:00 182.8600000 194.3900000 182.0300000 191.5100000 1872520
2008-05-08 00:00:00 191.5000000 200.0400000 188.2700000 199.0000000 2657367
2008-05-12 00:00:00 199.4000000 204.0000000 198.3000000 200.2100000 2211360
2008-05-13 00:00:00 201.0000000 204.0000000 196.0000000 200.1100000 1294399
2008-05-14 00:00:00 201.0000000 205.0200000 198.1500000 203.5500000 1337308
2008-05-15 00:00:00 203.6000000 209.1500000 201.5000000 202.0100000 2133347
2008-05-16 00:00:00 203.0000000 212.0000000 202.5000000 211.5000000 4742394
2008-05-19 00:00:00 216.0000000 217.0000000 208.2200000 213.0000000 3284207
2008-05-20 00:00:00 213.1000000 213.1000000 200.5000000 202.9100000 1437371
2008-05-21 00:00:00 201.0000000 205.0000000 197.1500000 199.5300000 958351
2008-05-22 00:00:00 199.5100000 199.9800000 194.0000000 195.5600000 1553847
2008-05-23 00:00:00 196.9700000 206.9700000 192.5200000 203.4800000 2266089
2008-05-26 00:00:00 202.0000000 209.0000000 197.6000000 201.5900000 595940
2008-05-27 00:00:00 203.5000000 207.0000000 196.7100000 199.4300000 1282265
2008-05-28 00:00:00 197.2000000 202.4800000 196.9000000 201.0000000 391912
2008-05-29 00:00:00 202.8300000 206.8900000 202.8300000 204.5100000 800415
2008-05-30 00:00:00 205.4900000 212.2000000 202.0100000 211.0100000 932545
2008-06-02 00:00:00 211.3000000 212.9100000 204.1100000 210.5000000 669407
2008-06-03 00:00:00 207.0500000 211.0000000 205.4000000 206.2800000 415811
2008-06-04 00:00:00 206.0000000 206.1000000 198.6000000 200.9800000 1217252
2008-06-05 00:00:00 199.4500000 206.9900000 198.0700000 204.0100000 790006
2008-06-06 00:00:00 207.8600000 208.6000000 205.1200000 205.1200000 647372
2008-06-07 00:00:00 205.1000000 205.1000000 199.6200000 201.6900000 248646
2008-06-09 00:00:00 202.5000000 204.4500000 200.8000000 200.8000000 262934
2008-06-10 00:00:00 200.5000000 202.9000000 196.8800000 197.5300000 851743
2008-06-11 00:00:00 199.5000000 205.3000000 197.5500000 200.0000000 2939795
2008-06-16 00:00:00 200.9700000 205.0000000 200.9000000 204.4000000 727549
2008-06-17 00:00:00 204.9600000 211.9500000 204.0200000 211.3000000 1049014
2008-06-18 00:00:00 211.0000000 215.0200000 207.5100000 209.2100000 1192671
2008-06-19 00:00:00 207.0000000 213.9700000 205.0100000 209.3500000 581825
2008-06-20 00:00:00 209.4300000 211.3800000 207.0000000 208.6600000 590355
2008-06-23 00:00:00 207.3000000 210.0700000 202.2300000 203.8500000 546041
2008-06-24 00:00:00 203.8500000 204.5500000 197.7000000 200.0000000 595589
2008-06-25 00:00:00 200.0000000 203.9200000 198.6000000 199.0500000 308888
2008-06-26 00:00:00 200.0000000 202.5000000 197.1000000 198.1100000 561780
2008-06-27 00:00:00 196.9000000 202.2500000 194.5000000 201.3400000 669399
2008-06-30 00:00:00 202.4200000 203.6700000 198.4500000 200.5000000 335891
2008-07-01 00:00:00 201.0000000 203.6100000 196.0200000 200.8000000 884656
2008-07-02 00:00:00 201.2100000 211.0000000 198.0100000 207.8000000 915009
2008-07-03 00:00:00 204.5600000 208.0000000 197.5000000 199.6300000 1611500
2008-07-04 00:00:00 200.7900000 201.8900000 191.7700000 193.0100000 526554
2008-07-07 00:00:00 194.0300000 199.9900000 194.0300000 198.8000000 357102
2008-07-08 00:00:00 197.4100000 199.8000000 193.9500000 199.5000000 296762
2008-07-09 00:00:00 200.1000000 203.7000000 199.0000000 200.9900000 1103210
2008-07-10 00:00:00 199.0000000 206.1000000 197.9700000 203.0000000 816169
2008-07-11 00:00:00 204.0100000 206.7400000 196.6000000 199.0000000 395630
2008-07-14 00:00:00 201.9900000 205.5000000 200.0000000 205.4900000 489564
2008-07-15 00:00:00 202.0000000 203.0000000 199.3100000 200.4600000 286051
2008-07-16 00:00:00 199.7000000 202.8700000 197.0100000 202.0000000 429400
2008-07-17 00:00:00 204.0000000 205.5000000 201.5500000 204.9300000 383250
2008-07-18 00:00:00 202.0000000 204.0000000 196.2800000 198.0000000 452464
2008-07-21 00:00:00 199.0000000 201.9000000 195.6700000 199.4000000 175303
2008-07-22 00:00:00 197.0000000 200.9900000 197.0000000 198.0000000 388531
2008-07-23 00:00:00 199.2500000 200.3000000 194.0700000 194.7000000 584414
2008-07-24 00:00:00 195.0000000 196.3300000 189.0000000 189.0000000 845115
2008-07-25 00:00:00 185.0000000 187.0100000 176.0500000 179.4200000 791625
2008-07-28 00:00:00 182.9800000 183.9800000 177.5000000 179.1600000 491446
2008-07-29 00:00:00 179.9000000 179.9000000 173.1300000 175.5000000 492308
2008-07-30 00:00:00 176.7300000 181.0000000 175.9000000 179.3900000 490094
2008-07-31 00:00:00 180.5000000 183.0000000 177.0000000 178.7000000 1093766
2008-08-01 00:00:00 179.9900000 183.0600000 177.0000000 180.6000000 241482
2008-08-04 00:00:00 181.0000000 184.7000000 174.4100000 174.4100000 577164
2008-08-05 00:00:00 174.2000000 174.8900000 166.3300000 170.2900000 591305
2008-08-06 00:00:00 171.7200000 176.9600000 166.4000000 171.9900000 618099
2008-08-07 00:00:00 172.0000000 178.0000000 172.0000000 175.0100000 559246
2008-08-08 00:00:00 172.0000000 175.6000000 166.5600000 169.3900000 280499
2008-08-11 00:00:00 170.0800000 170.0800000 160.5100000 168.4000000 379147
2008-08-12 00:00:00 165.0500000 179.9000000 163.2100000 176.9700000 427832
2008-08-13 00:00:00 174.2100000 182.0000000 172.0200000 177.9000000 397918
2008-08-14 00:00:00 179.9800000 181.8800000 176.0600000 178.4300000 992394
2008-08-15 00:00:00 177.9800000 180.0000000 176.0400000 179.0100000 292003
2008-08-18 00:00:00 179.1100000 181.6600000 176.8200000 179.4700000 376162
2008-08-19 00:00:00 176.6000000 176.6000000 168.0000000 170.0100000 729169
2008-08-20 00:00:00 171.7400000 180.9400000 170.0000000 178.0000000 1422019
2008-08-21 00:00:00 180.9000000 184.0000000 173.8000000 176.7400000 353018
2008-08-22 00:00:00 179.0400000 180.6800000 171.1000000 174.7400000 253678
2008-08-25 00:00:00 175.0000000 175.4600000 170.0500000 171.4900000 113636
2008-08-26 00:00:00 171.0000000 171.0000000 164.0000000 170.9500000 591422
2008-08-27 00:00:00 172.0000000 175.5000000 166.0500000 173.7800000 237904
2008-08-28 00:00:00 175.3000000 180.8500000 173.0000000 177.5000000 305703
2008-08-29 00:00:00 176.9900000 178.4500000 173.2700000 176.0000000 137167
2008-09-01 00:00:00 174.6000000 181.1800000 174.5700000 178.6100000 210063
2008-09-02 00:00:00 178.4300000 183.0000000 176.9900000 181.9600000 254364
2008-09-03 00:00:00 180.0000000 182.0000000 173.3000000 174.6700000 219087
2008-09-04 00:00:00 173.2000000 177.7800000 172.7100000 173.9800000 284571
2008-09-05 00:00:00 168.5000000 172.0000000 162.2000000 167.0000000 609759
2008-09-08 00:00:00 172.0000000 178.7500000 168.1400000 172.8000000 493684
2008-09-09 00:00:00 169.0800000 169.5500000 154.9500000 158.7700000 909666
2008-09-10 00:00:00 156.9700000 159.7500000 145.0000000 155.0000000 280111
2008-09-11 00:00:00 155.8600000 159.3000000 148.0000000 151.0000000 501795
2008-09-12 00:00:00 151.5000000 159.9600000 149.3600000 153.8000000 653131
2008-09-15 00:00:00 149.0000000 150.9000000 128.8700000 130.5000000 1088160
2008-09-16 00:00:00 127.4400000 127.4400000 103.0800000 110.0000000 2278954
2008-09-17 00:00:00 115.0000000 117.5000000 90.1200000 99.9600000 93278
2008-09-19 00:00:00 115.0000000 140.0000000 107.5100000 134.8900000 2045105
2008-09-22 00:00:00 136.6400000 146.7900000 126.0300000 141.0300000 1209426
2008-09-23 00:00:00 139.4400000 145.0000000 133.5300000 138.0000000 1286155
2008-09-24 00:00:00 134.5000000 143.4900000 133.5500000 138.9000000 240414
2008-09-25 00:00:00 139.0000000 140.6000000 134.4800000 140.0000000 130605
2008-09-26 00:00:00 141.0000000 142.5000000 131.6300000 132.0000000 259825
2008-09-29 00:00:00 132.0000000 132.2400000 120.0000000 120.0000000 271902
2008-09-30 00:00:00 109.9700000 119.5000000 107.0000000 116.9900000 521057
2008-10-01 00:00:00 121.0000000 123.1000000 107.0000000 113.8300000 358056
2008-10-02 00:00:00 114.0000000 115.2800000 105.9900000 107.0400000 261793
2008-10-03 00:00:00 106.0700000 107.5000000 97.1300000 101.1900000 687783
2008-10-06 00:00:00 97.0000000 97.0000000 90.0000000 92.0000000 2077266
2008-10-07 00:00:00 92.0000000 96.9900000 83.0100000 94.9900000 440998
2008-10-08 00:00:00 82.5500000 83.1000000 78.5000000 80.0700000 77943
2008-10-09 00:00:00 84.5800000 95.5000000 83.2500000 91.0000000 493105
2008-10-13 00:00:00 88.8500000 94.9000000 77.1200000 79.4500000 575749
2008-10-14 00:00:00 87.3900000 100.0000000 86.4300000 89.1400000 698845
2008-10-15 00:00:00 90.9300000 92.6600000 85.1000000 88.1000000 144895
2008-10-16 00:00:00 80.6800000 90.4100000 80.0100000 85.1000000 145516
2008-10-17 00:00:00 89.9000000 92.0000000 80.0000000 82.0000000 329345
2008-10-20 00:00:00 85.1000000 87.9900000 83.1500000 85.5000000 114440
2008-10-21 00:00:00 88.0600000 95.0000000 88.0000000 93.0400000 198461
2008-10-22 00:00:00 90.0100000 92.1700000 85.0000000 90.0100000 335394
2008-10-23 00:00:00 87.5000000 92.0000000 80.6900000 83.0100000 224364
2008-10-24 00:00:00 80.0000000 81.9900000 76.0000000 77.0400000 58318
2008-10-28 00:00:00 77.4000000 86.0000000 73.4100000 80.9300000 225677
2008-10-29 00:00:00 87.5000000 87.8900000 81.1200000 85.5000000 751132
2008-10-30 00:00:00 89.3500000 106.0000000 86.5000000 100.0100000 1269745
2008-10-31 00:00:00 98.5000000 100.0000000 92.4000000 99.0000000 583352
2008-11-01 00:00:00 98.0100000 105.0000000 98.0100000 100.0100000 368291
2008-11-05 00:00:00 109.4900000 114.0000000 97.0600000 99.1500000 543645
2008-11-06 00:00:00 93.8700000 98.0000000 88.2300000 88.2300000 256462
2008-11-07 00:00:00 86.0000000 95.0000000 85.0000000 95.0000000 163394
2008-11-10 00:00:00 100.1100000 104.0000000 100.0000000 102.6100000 332169
2008-11-11 00:00:00 100.8000000 100.8000000 91.0000000 91.5000000 150625
2008-11-13 00:00:00 85.0000000 86.9900000 75.0000000 79.9000000 558865
2008-11-14 00:00:00 85.9400000 87.9000000 77.0900000 77.4100000 574785
2008-11-17 00:00:00 78.0000000 80.5000000 73.0000000 74.9900000 188738
2008-11-18 00:00:00 74.0600000 74.4700000 69.3300000 73.0000000 366992
2008-11-19 00:00:00 73.4100000 73.9700000 65.8100000 66.7800000 411021
2008-11-20 00:00:00 63.0300000 64.9800000 56.2000000 58.1100000 733925
2008-11-21 00:00:00 59.3700000 61.7900000 56.8500000 57.2800000 357104
2008-11-24 00:00:00 60.1000000 64.9000000 56.9200000 64.7000000 1896240
2008-11-25 00:00:00 67.0100000 67.9900000 62.5000000 62.5000000 871045
2008-11-26 00:00:00 62.6200000 62.6200000 54.5400000 55.0000000 1971518
2008-11-27 00:00:00 57.1100000 59.0700000 54.9500000 56.0500000 1021195
2008-11-28 00:00:00 56.1500000 61.0400000 54.4000000 58.1900000 1398024
2008-12-01 00:00:00 58.0000000 58.1500000 55.7000000 56.5000000 1083263
2008-12-02 00:00:00 55.0000000 59.7700000 52.5100000 58.0000000 441275
2008-12-03 00:00:00 57.9200000 59.5000000 55.7000000 57.0000000 427906
2008-12-04 00:00:00 57.1000000 57.5100000 54.8000000 56.2400000 359136
2008-12-05 00:00:00 55.8300000 56.4000000 54.2500000 54.6100000 1353360
2008-12-08 00:00:00 56.7000000 59.0000000 55.6000000 57.3300000 692122
2008-12-09 00:00:00 56.4900000 56.5000000 50.7500000 52.3600000 1988144
2008-12-10 00:00:00 52.3600000 52.8000000 47.7700000 49.2600000 2261445
2008-12-11 00:00:00 49.5000000 51.9700000 48.3000000 49.4300000 2410357
2008-12-12 00:00:00 48.2000000 48.9700000 45.3000000 45.8000000 1988653
2008-12-15 00:00:00 46.8700000 50.4900000 46.5400000 49.4600000 2943884
2008-12-16 00:00:00 48.7000000 50.3100000 48.0900000 48.7200000 1303953
2008-12-17 00:00:00 49.6500000 50.0000000 47.1100000 47.7500000 851473
2008-12-18 00:00:00 48.5100000 51.4400000 48.1000000 49.0000000 3347849
2008-12-19 00:00:00 49.4000000 50.8600000 47.7800000 50.8000000 1288604
2008-12-22 00:00:00 51.0900000 53.4000000 48.5000000 52.5800000 2024119
2008-12-23 00:00:00 51.0000000 53.5300000 50.8000000 53.5100000 1338750
2008-12-24 00:00:00 52.9800000 54.6000000 51.7500000 51.7900000 669846
2008-12-25 00:00:00 51.3100000 52.2500000 49.0000000 49.8000000 455546
2008-12-26 00:00:00 49.9700000 50.4900000 48.5000000 48.7900000 355862
2008-12-29 00:00:00 49.0000000 49.7100000 47.5300000 47.9500000 1115727
2008-12-30 00:00:00 48.5600000 49.2000000 46.3000000 46.8700000 820286
2008-12-31 00:00:00 47.1700000 49.2900000 46.8700000 48.4900000 398189
2009-01-11 00:00:00 51.9500000 52.4800000 49.0000000 50.1000000 561752
2009-01-12 00:00:00 50.1000000 61.0000000 50.0200000 59.0000000 5130466
2009-01-13 00:00:00 58.0000000 62.9900000 56.9100000 60.4000000 2785373
2009-01-14 00:00:00 61.4500000 61.9000000 56.5000000 57.7000000 2787272
2009-01-15 00:00:00 57.0000000 58.4600000 53.9200000 55.0000000 1276454
2009-01-16 00:00:00 57.0000000 57.8200000 55.2000000 56.9900000 892438
2009-01-19 00:00:00 57.5000000 58.4000000 54.0200000 57.2000000 666891
2009-01-20 00:00:00 57.1000000 57.4500000 53.6400000 56.1600000 363580
2009-01-21 00:00:00 54.8700000 61.0500000 53.8800000 59.1900000 1454460
2009-01-22 00:00:00 61.1000000 61.5000000 56.6700000 56.6700000 673930
2009-01-23 00:00:00 57.0000000 58.6000000 54.3800000 57.8100000 624304
2009-01-26 00:00:00 58.0500000 67.1800000 56.5800000 66.0000000 1725887
2009-01-27 00:00:00 66.5000000 71.9600000 63.5300000 64.9600000 1362098
2009-01-28 00:00:00 65.3000000 68.3400000 65.1500000 67.0000000 725149
2009-01-29 00:00:00 67.1000000 68.2100000 63.8000000 64.4700000 656905
2009-01-30 00:00:00 64.5000000 67.7000000 63.0100000 65.4900000 714953
2009-02-02 00:00:00 65.3900000 67.6100000 64.7000000 66.5000000 676340
2009-02-03 00:00:00 67.0200000 70.0000000 66.5500000 68.9900000 853866
2009-02-04 00:00:00 71.0100000 71.2000000 68.5000000 71.0000000 1135631
2009-02-05 00:00:00 70.4900000 75.8700000 69.4000000 72.0300000 1583392
2009-02-06 00:00:00 74.0100000 78.7000000 71.5500000 78.4400000 1865296
2009-02-09 00:00:00 78.8300000 90.0000000 78.7200000 89.9900000 1930521
2009-02-10 00:00:00 89.0000000 97.6000000 87.0100000 92.0100000 2261139
2009-02-11 00:00:00 90.0000000 94.9000000 86.1200000 88.5000000 2551135
2009-02-12 00:00:00 88.0000000 89.0000000 79.5000000 79.8000000 1654891
2009-02-13 00:00:00 81.0200000 83.0000000 79.3500000 82.6000000 1465522
2009-02-16 00:00:00 83.0000000 83.9600000 77.1900000 78.9900000 748274
2009-02-17 00:00:00 78.6500000 78.6500000 68.2000000 69.7600000 858856
2009-02-18 00:00:00 69.5000000 72.1000000 64.6100000 70.7000000 1327958
2009-02-19 00:00:00 72.0000000 75.0000000 64.0000000 72.6000000 673033
2009-02-20 00:00:00 72.0200000 72.5000000 66.7000000 69.5000000 483591
2009-02-24 00:00:00 67.1800000 71.2000000 67.0100000 70.5200000 412956
2009-02-25 00:00:00 72.0000000 77.7000000 71.6000000 75.7200000 976200
2009-02-26 00:00:00 77.0100000 79.5000000 75.2500000 79.5000000 980234
2009-02-27 00:00:00 80.0000000 82.9600000 77.1100000 81.6000000 1278064
2009-03-02 00:00:00 79.0000000 79.4500000 76.4600000 77.8400000 502165
2009-03-03 00:00:00 77.1900000 80.5000000 76.6100000 79.2000000 625900
2009-03-04 00:00:00 77.0000000 80.2100000 76.5100000 78.6000000 1172658
2009-03-05 00:00:00 79.0000000 79.0000000 73.2500000 74.1600000 925074
2009-03-06 00:00:00 73.0000000 74.8000000 71.5000000 72.0900000 1050486
2009-03-10 00:00:00 72.5000000 75.3000000 72.1000000 73.7100000 2613590
2009-03-11 00:00:00 74.9500000 74.9800000 72.5200000 73.4900000 604509
2009-03-12 00:00:00 73.5000000 74.9900000 69.7500000 72.4000000 1169830
2009-03-13 00:00:00 74.0000000 75.4000000 70.6000000 72.1900000 1412341
2009-03-16 00:00:00 71.8900000 72.1900000 70.9000000 71.6800000 1240565
2009-03-17 00:00:00 71.7000000 78.3000000 71.4000000 77.9000000 4710474
2009-03-18 00:00:00 79.5000000 79.8000000 73.7300000 75.4700000 2158415
2009-03-19 00:00:00 77.4900000 81.4700000 75.5000000 77.6200000 3382775
2009-03-20 00:00:00 77.9900000 82.8000000 73.3000000 76.9900000 8341608
2009-03-23 00:00:00 82.0500000 89.4000000 81.5000000 88.1500000 2988689
2009-03-24 00:00:00 89.7000000 91.0000000 83.1000000 84.9900000 1306016
2009-03-25 00:00:00 84.5000000 89.0100000 82.9800000 88.1000000 1661984
2009-03-26 00:00:00 88.5000000 89.3900000 86.0000000 87.4800000 881391
2009-03-27 00:00:00 88.0000000 88.2800000 83.1500000 84.3800000 819427
2009-03-30 00:00:00 83.0000000 83.3200000 76.5000000 76.7000000 948370
2009-03-31 00:00:00 77.0000000 79.8300000 77.0000000 78.6100000 676223
2009-04-01 00:00:00 79.0100000 79.4000000 76.2000000 78.5900000 375937
2009-04-02 00:00:00 80.2000000 86.9600000 80.1000000 86.8000000 1254629
2009-04-03 00:00:00 86.3000000 89.5000000 82.0700000 86.5100000 1307215
2009-04-06 00:00:00 88.5500000 90.5000000 86.0000000 87.1200000 1167199
2009-04-07 00:00:00 87.8100000 90.0900000 84.0000000 87.0000000 439043
2009-04-08 00:00:00 87.7000000 87.7000000 83.0000000 87.0000000 598319
2009-04-09 00:00:00 88.5500000 89.4200000 87.1000000 88.6300000 1397862
2009-04-10 00:00:00 90.0000000 91.6500000 87.5700000 91.3300000 864094
2009-04-13 00:00:00 91.0000000 91.0000000 87.6000000 87.7500000 323176
2009-04-14 00:00:00 87.9000000 91.5000000 87.1000000 88.3000000 1446285
2009-04-15 00:00:00 87.5000000 90.6700000 85.7000000 89.1300000 456652
2009-04-16 00:00:00 90.4900000 95.8000000 88.7500000 95.7900000 1073692
2009-04-17 00:00:00 96.4000000 99.4000000 96.0000000 97.8600000 771461
2009-04-20 00:00:00 98.0100000 99.8200000 93.0000000 93.3900000 915652
2009-04-21 00:00:00 89.9700000 93.7500000 87.3000000 93.7300000 585826
2009-04-22 00:00:00 94.3000000 104.5000000 93.1000000 104.5000000 2453882
2009-04-23 00:00:00 103.3700000 107.0700000 101.6000000 107.0500000 914525
2009-04-24 00:00:00 107.0100000 116.8600000 104.0000000 111.0000000 2159983
2009-04-27 00:00:00 109.3400000 110.7200000 100.5100000 109.3700000 1307162
2009-04-28 00:00:00 108.0000000 108.0000000 100.0000000 105.5000000 1315537
2009-04-29 00:00:00 107.0000000 112.9000000 103.6000000 112.9000000 944390
2009-04-30 00:00:00 114.0100000 115.0100000 107.5000000 108.2000000 453543
2009-05-04 00:00:00 111.8500000 112.0000000 110.0500000 111.7700000 151600
2009-05-05 00:00:00 112.5000000 116.5000000 110.0200000 114.9900000 786262
2009-05-06 00:00:00 114.5000000 118.8800000 111.3700000 117.4000000 767032
2009-05-07 00:00:00 118.5000000 121.7700000 117.4000000 117.7000000 518645
2009-05-08 00:00:00 117.6000000 119.5000000 112.0100000 119.0000000 260757
2009-05-12 00:00:00 118.0000000 126.9000000 116.2200000 123.5000000 783746
2009-05-13 00:00:00 125.1000000 128.0100000 114.0500000 118.8900000 1250111
2009-05-14 00:00:00 115.0000000 116.9000000 112.1900000 113.9700000 730840
2009-05-15 00:00:00 116.0000000 117.2000000 113.0500000 114.9700000 560066
2009-05-18 00:00:00 112.5100000 118.4000000 111.6000000 118.0000000 671922
2009-05-19 00:00:00 121.0000000 123.5100000 119.3400000 121.8000000 537556
2009-05-20 00:00:00 125.0000000 128.5000000 121.9700000 128.1000000 956801
2009-05-21 00:00:00 127.5000000 130.7500000 119.3000000 121.0000000 508599
2009-05-22 00:00:00 121.5100000 125.5900000 120.1200000 124.9500000 401311
2009-05-25 00:00:00 125.0700000 125.3500000 121.0100000 122.9100000 149426
2009-05-26 00:00:00 123.5000000 125.5000000 118.8000000 121.9900000 1126286
2009-05-27 00:00:00 125.5500000 133.0000000 125.3000000 128.5200000 1630943
2009-05-28 00:00:00 129.2000000 136.0000000 129.2000000 134.6000000 1798281
2009-05-29 00:00:00 136.5000000 146.0000000 133.1000000 141.7200000 1799791
2009-06-01 00:00:00 144.0000000 196.5800000 144.0000000 151.5500000 1175077
2009-06-02 00:00:00 154.0500000 154.9900000 142.3600000 151.4800000 1095345
2009-06-03 00:00:00 152.0000000 154.3000000 140.5000000 142.5200000 579140
2009-06-04 00:00:00 142.0000000 146.9900000 136.5000000 140.0000000 369691
2009-06-05 00:00:00 144.0000000 144.0000000 136.6600000 136.8700000 375091
2009-06-08 00:00:00 134.6000000 136.9700000 130.5800000 130.5800000 250078
2009-06-09 00:00:00 132.9700000 139.5900000 131.0100000 136.5200000 310956
2009-06-10 00:00:00 140.5000000 141.2600000 138.5000000 138.5600000 265735
2009-06-11 00:00:00 138.9000000 141.8000000 135.0000000 138.8000000 446027
2009-06-15 00:00:00 137.0300000 138.5000000 135.0000000 136.8000000 274925
2009-06-16 00:00:00 136.3500000 139.5000000 136.0000000 136.6900000 330889
2009-06-17 00:00:00 135.4000000 137.5000000 126.5000000 127.4900000 837036
2009-06-18 00:00:00 129.0000000 130.4000000 120.0000000 127.0600000 1205920
2009-06-19 00:00:00 128.0000000 129.7300000 120.0000000 124.5900000 252902
2009-06-22 00:00:00 123.5100000 126.0000000 118.0000000 118.4400000 421706
2009-06-23 00:00:00 116.9900000 120.4000000 112.3000000 117.9900000 710996
2009-06-24 00:00:00 122.0000000 128.0000000 121.0200000 127.8900000 821443
2009-06-25 00:00:00 128.2000000 132.2000000 123.2300000 124.8100000 1111190
2009-06-26 00:00:00 127.0000000 130.9800000 121.1000000 123.0000000 614608
2009-06-29 00:00:00 122.9900000 125.7200000 120.0000000 125.1100000 668321
2009-06-30 00:00:00 127.0300000 129.9900000 126.0000000 127.9600000 848558
2009-07-01 00:00:00 127.9600000 138.0000000 126.1200000 138.0000000 833309
2009-07-02 00:00:00 136.0000000 136.0000000 130.4600000 131.0000000 225587
2009-07-03 00:00:00 129.8000000 133.0000000 125.0000000 127.5500000 217720
2009-07-06 00:00:00 125.4500000 126.0000000 119.3400000 121.4000000 354132
2009-07-07 00:00:00 120.5000000 124.5000000 119.0000000 121.5000000 311155
2009-07-08 00:00:00 119.0000000 120.9000000 116.0000000 119.8800000 225293
2009-07-09 00:00:00 118.5000000 122.5000000 117.6500000 117.6500000 307924
2009-07-10 00:00:00 118.8300000 119.6800000 114.2900000 116.5900000 288920
2009-07-13 00:00:00 115.0000000 122.2400000 113.5000000 118.0100000 297128
2009-07-14 00:00:00 123.0000000 124.0000000 119.0500000 120.4100000 279910
2009-07-15 00:00:00 122.8000000 123.9700000 120.1100000 122.5000000 394924
2009-07-16 00:00:00 124.0000000 124.0000000 115.6000000 118.2500000 478099
2009-07-17 00:00:00 119.0000000 120.7500000 117.0000000 119.1000000 362498
2009-07-20 00:00:00 120.3000000 123.0000000 119.9000000 120.4400000 544171
2009-07-21 00:00:00 120.7800000 124.4900000 119.4000000 123.5000000 774980
2009-07-22 00:00:00 124.0700000 124.5000000 119.4500000 120.0000000 239649
2009-07-23 00:00:00 120.3000000 124.8700000 119.2100000 121.7100000 546843
2009-07-24 00:00:00 123.1000000 124.0000000 119.7200000 120.0000000 625326
2009-07-27 00:00:00 122.2100000 126.0000000 121.1000000 122.3800000 382880
2009-07-28 00:00:00 122.6000000 123.9900000 118.0000000 118.2000000 412409
2009-07-29 00:00:00 118.5000000 118.7700000 113.5000000 115.8000000 379611
2009-07-30 00:00:00 117.0000000 124.0000000 116.2100000 123.6800000 862754
2009-07-31 00:00:00 124.2000000 124.4300000 119.6000000 121.2000000 683351
2009-08-03 00:00:00 123.4300000 126.7000000 123.0000000 124.7700000 610045
2009-08-04 00:00:00 124.4900000 125.9900000 122.2000000 125.5000000 355813
2009-08-05 00:00:00 125.6500000 130.9000000 124.7200000 125.5700000 650941
2009-08-06 00:00:00 126.5700000 128.6000000 124.0000000 124.9000000 588783
2009-08-07 00:00:00 125.0000000 128.0200000 123.9800000 127.4000000 335395
2009-08-10 00:00:00 127.5000000 127.8700000 125.4100000 126.9800000 232450
2009-08-11 00:00:00 126.0000000 129.8000000 123.1700000 125.9000000 399589
2009-08-12 00:00:00 123.9000000 126.0000000 120.9100000 125.6000000 214847
2009-08-13 00:00:00 127.1800000 129.5000000 125.2300000 126.0000000 464290
2009-08-14 00:00:00 126.5700000 128.0000000 124.3100000 125.0000000 253727
2009-08-17 00:00:00 123.0000000 123.9800000 120.0000000 120.9800000 368501
2009-08-18 00:00:00 121.5500000 124.9900000 118.7200000 121.6900000 273256
2009-08-19 00:00:00 121.5000000 121.5000000 117.7000000 119.3000000 337453
2009-08-20 00:00:00 121.0100000 122.7800000 118.5300000 120.3500000 382832
2009-08-21 00:00:00 119.1600000 121.0000000 118.0200000 119.0000000 1011720
2009-08-24 00:00:00 120.5000000 121.5000000 117.0000000 118.7500000 1380192
2009-08-25 00:00:00 117.9800000 118.2000000 116.6600000 117.7900000 494601
2009-08-26 00:00:00 117.8800000 117.9500000 113.8000000 115.4400000 495953
2009-08-27 00:00:00 114.7000000 116.3100000 113.7200000 114.9000000 362589
2009-08-28 00:00:00 115.8300000 118.6000000 115.8300000 118.0000000 438397
2009-08-31 00:00:00 117.0500000 120.1200000 115.2100000 118.4000000 645155
2009-09-01 00:00:00 119.8400000 121.4000000 119.3400000 120.2700000 694436
2009-09-02 00:00:00 117.8900000 118.5000000 116.6000000 117.4900000 237776
2009-09-03 00:00:00 117.5600000 118.8700000 117.2500000 118.0200000 72423
2009-09-04 00:00:00 118.2000000 118.5000000 116.3100000 117.3800000 306949
2009-09-07 00:00:00 117.5500000 119.4400000 117.0100000 119.0300000 221233
2009-09-08 00:00:00 119.2900000 120.9800000 118.5000000 120.6000000 437811
2009-09-09 00:00:00 120.9500000 121.2500000 119.8500000 120.3600000 381345
2009-09-10 00:00:00 120.7500000 124.0000000 119.9700000 120.5000000 841195
2009-09-11 00:00:00 121.7000000 123.7000000 120.0500000 123.5000000 615438
2009-09-14 00:00:00 121.6400000 127.0000000 120.4000000 126.4900000 607808
2009-09-15 00:00:00 128.0000000 128.3000000 126.1200000 126.8500000 679186
2009-09-16 00:00:00 127.0200000 129.5000000 127.0000000 128.5900000 495517
2009-09-17 00:00:00 130.0100000 131.3000000 128.1000000 129.2700000 997384
2009-09-18 00:00:00 128.8000000 131.3500000 126.9000000 129.7500000 535595
2009-09-21 00:00:00 129.8000000 129.8000000 123.1000000 124.0000000 350386
2009-09-22 00:00:00 125.7000000 131.5000000 125.3000000 131.3000000 528733
2009-09-23 00:00:00 131.7200000 137.5000000 125.0000000 130.4900000 1148824
2009-09-24 00:00:00 129.4900000 135.0000000 126.4000000 129.9000000 824020
2009-09-25 00:00:00 129.2000000 132.9900000 128.0000000 129.5600000 713882
2009-09-28 00:00:00 129.9700000 130.9800000 126.5200000 130.5000000 517980
2009-09-29 00:00:00 131.3100000 132.3000000 128.7000000 129.6600000 275560
2009-09-30 00:00:00 129.7000000 131.5000000 126.2000000 127.3500000 454190
2009-10-01 00:00:00 128.9800000 129.0000000 126.0000000 128.4000000 587865
2009-10-02 00:00:00 126.0100000 127.4000000 122.4000000 125.0000000 490818
2009-10-05 00:00:00 125.2000000 126.9000000 124.0000000 124.9300000 291786
2009-10-06 00:00:00 126.4900000 128.7700000 125.9900000 128.5000000 552361
2009-10-07 00:00:00 129.0300000 130.4600000 128.0100000 130.2500000 770477
2009-10-08 00:00:00 131.2500000 133.8000000 130.2500000 132.2000000 736853
2009-10-09 00:00:00 134.0000000 140.9000000 132.0100000 139.0000000 987085
2009-10-12 00:00:00 141.2000000 146.0000000 139.1000000 144.6100000 904434
2009-10-13 00:00:00 144.1000000 144.9900000 138.1000000 140.5900000 761671
2009-10-14 00:00:00 144.0000000 145.9900000 141.4000000 142.6700000 699645
2009-10-15 00:00:00 146.1200000 149.3700000 139.2500000 140.4000000 1324404
2009-10-16 00:00:00 143.0000000 144.5000000 136.0000000 136.7500000 624911
2009-10-19 00:00:00 137.0000000 141.4300000 125.0000000 141.4000000 469792
2009-10-20 00:00:00 143.0800000 145.5000000 141.8100000 142.8900000 441875
2009-10-21 00:00:00 142.2000000 143.0000000 137.7700000 142.0000000 244485
2009-10-22 00:00:00 140.0000000 140.8500000 138.0100000 140.0000000 252089
2009-10-23 00:00:00 142.0000000 142.9200000 139.9000000 142.3800000 425609
2009-10-26 00:00:00 142.9000000 144.9700000 141.0000000 141.1500000 337927
2009-10-27 00:00:00 140.9000000 142.1500000 137.0500000 140.2800000 1222441
2009-10-28 00:00:00 139.0000000 140.9900000 133.7500000 133.9800000 639468
2009-10-29 00:00:00 132.0000000 138.9900000 131.5000000 137.7200000 342539
2009-10-30 00:00:00 138.6400000 142.0000000 134.5000000 134.6200000 307280
2009-11-02 00:00:00 132.9000000 140.5000000 132.0000000 140.5000000 340055
2009-11-03 00:00:00 140.5500000 140.5500000 133.7300000 139.0000000 498715
2009-11-05 00:00:00 139.0000000 141.8000000 138.5000000 141.0000000 193869
2009-11-06 00:00:00 142.1000000 143.4900000 140.3000000 142.0000000 475343
2009-11-09 00:00:00 142.1400000 149.5000000 142.1400000 149.4000000 970018
2009-11-10 00:00:00 149.6000000 151.4900000 148.0000000 149.5000000 734181
2009-11-11 00:00:00 150.0000000 152.0000000 146.5000000 147.5700000 463344
2009-11-12 00:00:00 147.5700000 149.5000000 146.6200000 147.7900000 221652
2009-11-13 00:00:00 146.3900000 148.7500000 144.0200000 148.5000000 254078
2009-11-16 00:00:00 150.0100000 154.2300000 150.0100000 153.5300000 759647
2009-11-17 00:00:00 153.2600000 154.2000000 150.0900000 152.3100000 298069
2009-11-18 00:00:00 153.3300000 159.7000000 153.0100000 159.0000000 734481
2009-11-19 00:00:00 159.0000000 161.0000000 156.0000000 157.7700000 451106
2009-11-20 00:00:00 159.0000000 161.5000000 155.4100000 158.0000000 715984
2009-11-23 00:00:00 158.9900000 164.4700000 158.5100000 164.1800000 454946
2009-11-24 00:00:00 161.9200000 163.9900000 159.0000000 160.0700000 301788
2009-11-25 00:00:00 161.0200000 162.9000000 152.8800000 158.3000000 373008
2009-11-26 00:00:00 157.2000000 157.2000000 150.5000000 151.5000000 574902
2009-11-27 00:00:00 148.0000000 156.5000000 143.1000000 155.5900000 734492
2009-11-30 00:00:00 156.4900000 160.0000000 153.2500000 159.5500000 643452
2009-12-01 00:00:00 161.0000000 162.1400000 159.5000000 162.0000000 338980
2009-12-02 00:00:00 162.2000000 163.4000000 161.0000000 161.6400000 264840
2009-12-03 00:00:00 162.6400000 165.9900000 159.0000000 161.5200000 365261
2009-12-04 00:00:00 160.0000000 164.9800000 158.1200000 163.2300000 354492
2009-12-07 00:00:00 162.4800000 164.8400000 160.0000000 162.5000000 201080
2009-12-08 00:00:00 160.1100000 168.5000000 159.0300000 162.5700000 606036
2009-12-09 00:00:00 162.2500000 165.5000000 160.5300000 161.1800000 339197
2009-12-10 00:00:00 161.2000000 166.2200000 159.0800000 163.5600000 331271
2009-12-11 00:00:00 164.0500000 166.2200000 161.0500000 161.0900000 183409
2009-12-14 00:00:00 162.2700000 163.9800000 160.6100000 161.5200000 225410
2009-12-15 00:00:00 162.2700000 163.7000000 157.3800000 161.1000000 314075
2009-12-16 00:00:00 160.3800000 167.0000000 159.5000000 166.8900000 367187
2009-12-17 00:00:00 164.0000000 168.5000000 163.5000000 164.7700000 499678
2009-12-18 00:00:00 164.7700000 168.0800000 163.9900000 164.5100000 189709
2009-12-21 00:00:00 167.3000000 171.1700000 164.0100000 170.9800000 922038
2009-12-22 00:00:00 170.9700000 172.0000000 166.2900000 169.5000000 398175
2009-12-23 00:00:00 170.7000000 170.7000000 167.0600000 168.3000000 189854
2009-12-24 00:00:00 168.6000000 170.6300000 165.5000000 167.7000000 292172
2009-12-25 00:00:00 167.5100000 170.0000000 167.1000000 169.0000000 190859
2009-12-28 00:00:00 169.0000000 170.2000000 168.0500000 168.7500000 353654
2009-12-29 00:00:00 168.6000000 168.9800000 167.0700000 168.0000000 271093
2009-12-30 00:00:00 167.9900000 170.2000000 167.5200000 169.5900000 340141
2009-12-31 00:00:00 170.2900000 170.6900000 168.8400000 170.1000000 62935
2010-01-11 00:00:00 179.0000000 179.8000000 174.0400000 177.5000000 445195
2010-01-12 00:00:00 177.9200000 179.8000000 173.7000000 174.9000000 348607
2010-01-13 00:00:00 172.5000000 177.6000000 171.5000000 177.0000000 415603
2010-01-14 00:00:00 177.5100000 183.3600000 177.2000000 180.9000000 400396
2010-01-15 00:00:00 180.1500000 185.0000000 178.6400000 179.2000000 269248
2010-01-18 00:00:00 179.0000000 185.0000000 179.0000000 183.3000000 273617
2010-01-19 00:00:00 183.3600000 191.7000000 179.8100000 190.9900000 563127
2010-01-20 00:00:00 191.1000000 192.9900000 188.0000000 188.6000000 532741
2010-01-21 00:00:00 189.0200000 190.0000000 185.0000000 185.1000000 296848
2010-01-22 00:00:00 183.5000000 186.8100000 180.5000000 184.6000000 511634
2010-01-25 00:00:00 182.4900000 189.8900000 182.0000000 185.6000000 355344
2010-01-26 00:00:00 185.6000000 185.7700000 178.6100000 182.5000000 396692
2010-01-27 00:00:00 180.9000000 186.0000000 178.5100000 183.5000000 255531
2010-01-28 00:00:00 185.4200000 188.9800000 183.5700000 184.5000000 390673
2010-01-29 00:00:00 182.7100000 185.5000000 181.0700000 185.4500000 171917
2010-02-01 00:00:00 183.9700000 186.5000000 179.4400000 184.0000000 678003
2010-02-02 00:00:00 184.2100000 186.2000000 181.5000000 185.9900000 981370
2010-02-03 00:00:00 186.5800000 188.5200000 184.1000000 184.4700000 563106
2010-02-04 00:00:00 185.5100000 185.5100000 179.4000000 179.6200000 351262
2010-02-05 00:00:00 178.0100000 178.1000000 169.8600000 170.9200000 1785402
2010-02-08 00:00:00 170.9100000 172.9200000 163.0200000 165.1000000 519583
2010-02-09 00:00:00 166.0000000 168.6000000 165.0800000 166.4600000 248217
2010-02-10 00:00:00 168.5000000 172.0000000 164.8000000 165.0000000 464270
2010-02-11 00:00:00 167.4800000 170.0000000 165.9500000 168.4400000 405864
2010-02-12 00:00:00 171.1000000 173.4000000 165.0200000 170.5000000 671292
2010-02-15 00:00:00 171.0100000 176.9900000 169.1300000 175.9000000 533459
2010-02-16 00:00:00 177.4900000 180.4700000 176.0000000 180.4700000 474260
2010-02-17 00:00:00 181.3900000 182.4500000 176.8800000 178.3700000 368140
2010-02-18 00:00:00 178.3800000 179.0000000 174.4500000 176.0100000 506163
2010-02-19 00:00:00 173.5000000 179.8800000 171.1300000 179.8800000 529846
2010-02-24 00:00:00 177.6900000 179.5000000 175.8200000 177.0100000 168044
2010-02-25 00:00:00 177.0200000 178.5000000 168.8000000 168.9900000 330758
2010-02-26 00:00:00 171.4900000 171.4900000 164.5000000 166.0000000 676501
2010-02-27 00:00:00 164.3400000 169.5000000 164.3400000 167.7400000 232199
2010-03-01 00:00:00 169.0200000 171.0000000 167.1100000 169.0000000 660461
2010-03-02 00:00:00 170.1900000 172.8000000 167.5600000 172.3600000 513903
2010-03-03 00:00:00 172.9000000 177.8000000 171.1300000 177.5000000 815250
2010-03-04 00:00:00 176.7000000 183.0100000 175.1900000 179.1300000 798863
2010-03-05 00:00:00 181.5600000 182.7100000 180.1300000 182.3000000 580766
2010-03-09 00:00:00 182.5000000 189.0000000 182.0700000 188.2000000 523119
2010-03-10 00:00:00 188.2000000 192.3000000 186.0300000 189.8000000 684361
2010-03-11 00:00:00 189.8100000 191.4200000 187.4600000 191.2900000 461727
2010-03-12 00:00:00 191.1000000 193.5000000 189.0000000 192.0200000 890811
2010-03-15 00:00:00 190.0000000 192.9900000 188.1000000 188.8900000 534269
2010-03-16 00:00:00 189.8400000 191.2000000 188.4700000 190.2100000 444378
2010-03-17 00:00:00 191.4800000 192.9900000 190.3500000 191.0300000 309364
2010-03-18 00:00:00 191.9900000 192.5000000 190.7500000 190.7700000 326571
2010-03-19 00:00:00 190.9900000 192.3000000 185.5000000 188.1600000 311919
2010-03-22 00:00:00 187.0000000 190.0000000 186.5000000 189.9800000 311227
2010-03-23 00:00:00 190.0000000 190.0100000 186.5000000 186.6000000 222521
2010-03-24 00:00:00 186.6100000 188.0000000 182.5100000 183.0700000 284237
2010-03-25 00:00:00 183.2500000 187.7000000 181.9500000 187.0000000 239749
2010-03-26 00:00:00 186.9500000 191.8000000 186.9500000 191.8000000 339798
2010-03-29 00:00:00 190.8300000 196.0000000 190.0400000 195.7900000 746042
2010-03-30 00:00:00 195.8400000 197.2800000 193.0300000 194.7600000 435604
2010-03-31 00:00:00 194.5000000 194.7000000 192.5000000 193.0900000 214600
2010-04-01 00:00:00 193.0100000 195.0000000 191.2000000 193.4900000 188356
2010-04-02 00:00:00 194.0100000 195.3000000 193.4000000 194.8500000 301953
2010-04-05 00:00:00 195.1500000 195.9800000 191.8500000 194.9900000 155105
2010-04-06 00:00:00 194.9900000 195.9700000 191.9200000 194.0000000 171898
2010-04-07 00:00:00 193.7000000 194.9800000 188.0200000 190.0200000 308860
2010-04-08 00:00:00 189.8900000 193.0000000 187.0700000 191.0100000 425999
2010-04-09 00:00:00 191.7300000 193.4900000 191.0800000 192.6600000 190220
2010-04-12 00:00:00 193.8800000 195.0000000 191.5200000 194.4000000 512079
2010-04-13 00:00:00 194.0300000 199.2500000 192.5600000 197.9900000 1468919
2010-04-14 00:00:00 199.2000000 207.0100000 197.6600000 205.0000000 1022007
2010-04-15 00:00:00 206.7000000 206.7000000 199.0000000 202.2800000 582808
2010-04-16 00:00:00 199.9900000 200.5000000 197.5000000 197.5100000 365025
2010-04-19 00:00:00 195.0000000 195.0000000 185.5000000 193.9900000 429343
2010-04-20 00:00:00 194.3000000 197.7900000 194.0000000 195.1000000 190427
2010-04-21 00:00:00 196.0300000 203.0000000 195.0000000 196.9400000 425075
2010-04-22 00:00:00 196.0000000 202.5000000 195.5000000 197.4000000 544892
2010-04-23 00:00:00 198.1000000 200.9900000 196.2000000 198.9800000 150842
2010-04-26 00:00:00 200.1500000 204.0000000 199.0500000 203.8000000 484591
2010-04-27 00:00:00 202.0000000 204.2000000 198.5400000 199.9600000 944394
2010-04-28 00:00:00 198.0000000 198.5000000 194.6000000 195.7400000 633090
2010-04-29 00:00:00 195.9100000 199.0000000 195.0000000 198.1300000 227012
2010-04-30 00:00:00 198.9900000 199.7600000 195.2000000 198.0000000 330057
2010-05-04 00:00:00 198.0700000 199.5000000 190.0000000 190.0100000 315958
2010-05-05 00:00:00 187.9200000 190.9900000 180.0000000 182.9700000 668950
2010-05-06 00:00:00 182.9700000 183.9900000 178.5300000 179.6100000 873543
2010-05-07 00:00:00 176.4100000 177.0000000 168.0000000 168.6700000 611376
2010-05-11 00:00:00 176.6000000 180.0000000 174.2900000 177.5400000 297762
2010-05-12 00:00:00 175.8900000 191.0000000 175.8900000 190.0000000 790687
2010-05-13 00:00:00 191.0000000 196.0000000 183.3000000 188.3500000 364383
2010-05-14 00:00:00 186.4600000 189.6000000 185.0000000 187.0000000 200995
2010-05-17 00:00:00 182.7000000 191.4600000 179.0400000 191.1000000 497969
2010-05-18 00:00:00 192.5400000 195.0000000 192.5000000 193.5500000 536079
2010-05-19 00:00:00 190.5700000 194.8000000 185.2200000 193.9700000 533012
2010-05-20 00:00:00 193.9700000 195.9100000 183.0000000 183.7000000 1301921
2010-05-21 00:00:00 184.5000000 190.6900000 177.0100000 183.8800000 544337
2010-05-24 00:00:00 186.0000000 188.8000000 184.1100000 187.0300000 255465
2010-05-25 00:00:00 180.0000000 186.0000000 174.6900000 174.7600000 446731
2010-05-26 00:00:00 178.9000000 188.0400000 178.9000000 186.4000000 342900
2010-05-27 00:00:00 188.3000000 197.4400000 185.3700000 196.0100000 369488
2010-05-28 00:00:00 197.3400000 199.8400000 192.0100000 199.0000000 225279
2010-05-31 00:00:00 199.0000000 200.0000000 196.3100000 199.9900000 155561
2010-06-01 00:00:00 198.0000000 199.9900000 196.8000000 198.0000000 247144
2010-06-02 00:00:00 196.4100000 199.0000000 194.0700000 199.0000000 184131
2010-06-03 00:00:00 203.3300000 203.4800000 199.1000000 199.1000000 195831
2010-06-04 00:00:00 200.2200000 215.0500000 198.3300000 204.6500000 1499469
2010-06-07 00:00:00 196.3000000 204.0000000 194.1900000 200.4300000 390114
2010-06-08 00:00:00 199.8000000 202.0000000 194.5000000 198.5000000 226321
2010-06-09 00:00:00 198.7300000 200.5000000 196.1000000 197.0600000 269243
2010-06-10 00:00:00 197.3400000 202.8000000 194.8000000 201.0100000 389796
2010-06-11 00:00:00 202.0000000 204.6400000 199.0100000 203.9800000 363309
2010-06-15 00:00:00 204.0700000 214.9000000 202.4600000 214.5000000 1163448
2010-06-16 00:00:00 216.0000000 228.2100000 214.6700000 221.3400000 1806559
2010-06-17 00:00:00 219.1100000 223.0000000 217.7300000 218.4800000 421512
2010-06-18 00:00:00 218.0400000 222.8800000 215.0000000 221.5000000 1564015
2010-06-21 00:00:00 222.6700000 225.9700000 218.3000000 221.8500000 996988
2010-06-22 00:00:00 219.9900000 223.4400000 219.4400000 221.5400000 382301
2010-06-23 00:00:00 219.5300000 219.5300000 215.8000000 215.8000000 553997
2010-06-24 00:00:00 216.0000000 218.0100000 211.0000000 214.0000000 368124
2010-06-25 00:00:00 213.0000000 213.0000000 206.8500000 210.0000000 300697
2010-06-28 00:00:00 209.2500000 220.0000000 207.1200000 211.1600000 135917
2010-06-29 00:00:00 210.0000000 210.0000000 205.6300000 209.0400000 453705
2010-06-30 00:00:00 207.0000000 213.7400000 205.6200000 209.4000000 596532
2010-07-01 00:00:00 209.0000000 212.3000000 201.8900000 205.4300000 1108312
2010-07-02 00:00:00 208.0000000 214.0900000 206.6100000 214.0500000 457843
2010-07-05 00:00:00 212.0000000 217.7200000 212.0000000 215.5000000 293638
2010-07-06 00:00:00 214.1300000 222.0000000 214.0300000 220.8000000 295490
2010-07-07 00:00:00 219.0000000 221.4200000 216.0800000 221.3500000 181924
2010-07-08 00:00:00 222.0000000 224.9900000 213.5000000 216.5000000 222446
2010-07-09 00:00:00 217.9900000 218.0200000 209.1000000 216.9000000 160233
2010-07-12 00:00:00 216.0000000 218.4300000 213.9800000 218.0000000 102984
2010-07-13 00:00:00 216.5300000 225.0000000 215.6800000 224.4000000 979889
2010-07-14 00:00:00 224.5000000 225.9900000 217.7000000 221.0000000 230946
2010-07-15 00:00:00 220.9900000 225.0000000 219.0000000 219.0000000 392291
2010-07-16 00:00:00 220.9400000 224.0000000 219.0100000 220.0400000 332104
2010-07-19 00:00:00 220.7200000 223.0000000 219.0000000 221.9500000 190641
2010-07-20 00:00:00 221.0000000 224.3900000 220.9400000 222.8700000 122537
2010-07-21 00:00:00 223.0000000 224.7500000 221.5000000 223.2200000 457511
2010-07-22 00:00:00 221.2200000 224.5000000 220.0000000 223.2500000 645548
2010-07-23 00:00:00 223.9700000 224.0000000 217.7700000 218.0000000 491007
2010-07-26 00:00:00 219.5000000 221.5000000 208.0000000 221.0000000 443467
2010-07-27 00:00:00 221.5000000 223.0000000 219.0000000 220.0000000 383472
2010-07-28 00:00:00 221.0000000 221.9900000 217.6000000 217.9900000 297930
2010-07-29 00:00:00 219.4900000 220.6900000 217.3100000 220.5200000 245179
2010-07-30 00:00:00 219.7100000 220.1200000 217.5000000 218.5000000 237368
2010-08-02 00:00:00 219.3500000 221.1500000 219.0100000 220.5900000 126601
2010-08-03 00:00:00 221.2400000 223.4000000 219.0000000 219.0000000 75540
2010-08-04 00:00:00 222.0000000 222.0000000 219.2200000 220.0000000 35637
2010-08-05 00:00:00 219.4900000 220.5500000 217.8000000 218.9200000 75455
2010-08-06 00:00:00 218.8300000 220.2500000 214.5000000 214.8000000 186146
2010-08-09 00:00:00 215.1100000 216.9600000 214.8100000 215.7500000 79008
2010-08-10 00:00:00 213.6800000 214.8900000 210.3500000 212.7700000 148230
2010-08-11 00:00:00 211.2400000 211.2400000 208.6100000 210.4800000 642487
2010-08-12 00:00:00 209.9800000 212.8500000 208.6400000 212.5200000 180239
2010-08-13 00:00:00 213.7100000 214.5000000 210.6000000 211.0300000 82911
2010-08-16 00:00:00 211.0300000 214.7000000 209.0800000 214.6500000 70861
2010-08-17 00:00:00 214.8100000 217.5000000 214.8100000 217.0400000 186472
2010-08-18 00:00:00 217.7400000 218.8800000 217.1000000 218.5400000 91889
2010-08-19 00:00:00 214.5000000 221.2000000 213.9000000 218.1300000 190425
2010-08-20 00:00:00 217.4900000 218.6400000 216.0000000 216.9500000 74223
2010-08-23 00:00:00 217.0100000 226.0000000 215.9100000 216.4800000 134197
2010-08-24 00:00:00 217.8400000 219.2500000 210.9900000 211.0000000 105805
2010-08-25 00:00:00 211.9800000 216.0000000 209.6000000 212.0000000 286814
2010-08-26 00:00:00 213.0000000 214.8800000 213.0000000 214.2000000 65009
2010-08-27 00:00:00 213.8400000 215.4700000 212.0000000 215.2500000 182309
2010-08-30 00:00:00 215.6100000 218.0000000 215.0000000 215.6600000 41133
2010-08-31 00:00:00 214.7100000 217.4000000 212.0000000 216.0000000 133509
2010-09-01 00:00:00 216.1700000 217.8900000 215.3300000 217.5000000 111061
2010-09-02 00:00:00 217.5100000 219.9900000 216.3700000 219.8900000 242109
2010-09-03 00:00:00 219.9900000 220.0000000 214.0000000 218.9800000 130529
2010-09-06 00:00:00 218.1000000 221.1500000 217.6500000 218.7900000 48741
2010-09-07 00:00:00 218.2500000 219.2600000 215.0200000 218.9900000 81296
2010-09-08 00:00:00 217.8100000 223.2500000 217.0100000 222.5000000 329675
2010-09-09 00:00:00 223.5000000 228.7500000 220.5700000 226.7400000 1054019
2010-09-10 00:00:00 226.7400000 229.0000000 223.9000000 227.7000000 830167
2010-09-13 00:00:00 228.0000000 230.7500000 227.0100000 230.0100000 685262
2010-09-14 00:00:00 229.0100000 231.9000000 227.8000000 231.7200000 909839
2010-09-15 00:00:00 230.5000000 234.2500000 230.5000000 233.7100000 421185
2010-09-16 00:00:00 231.3700000 236.0000000 230.9000000 235.4700000 262734
2010-09-17 00:00:00 235.1200000 237.0000000 233.0900000 234.9000000 83041
2010-09-20 00:00:00 233.2300000 237.4800000 231.3600000 235.0000000 225980
2010-09-21 00:00:00 236.0000000 239.5900000 234.4400000 237.8000000 317127
2010-09-22 00:00:00 243.0000000 243.4000000 233.6500000 239.5900000 900431
2010-09-23 00:00:00 239.5900000 242.9800000 237.0300000 238.3800000 230940
2010-09-24 00:00:00 237.3300000 239.3000000 233.0000000 238.0000000 156608
2010-09-27 00:00:00 237.4800000 242.0800000 231.0500000 232.4500000 335850
2010-09-28 00:00:00 233.6900000 233.8700000 228.2500000 228.8200000 306364
2010-09-29 00:00:00 229.8800000 231.4800000 228.0400000 230.8400000 215960
2010-09-30 00:00:00 230.9500000 235.4600000 230.0000000 235.0000000 154476
2010-10-01 00:00:00 236.8400000 240.0000000 233.7000000 237.5000000 600083
2010-10-04 00:00:00 237.9900000 240.0000000 236.7400000 237.8000000 388262
2010-10-05 00:00:00 238.2600000 238.5000000 235.0000000 237.0000000 163598
2010-10-06 00:00:00 237.3300000 238.2900000 232.0500000 234.0000000 362353
2010-10-07 00:00:00 234.0100000 241.0000000 226.6800000 230.5000000 502450
2010-10-08 00:00:00 230.5100000 233.8600000 228.0000000 230.5000000 293283
2010-10-11 00:00:00 232.7600000 234.8000000 232.5000000 233.4800000 144138
2010-10-12 00:00:00 232.7600000 234.8900000 230.0000000 233.0000000 265088
2010-10-13 00:00:00 233.5500000 237.3900000 231.9000000 235.1000000 324208
2010-10-14 00:00:00 235.9900000 237.9700000 232.5100000 234.0000000 157571
2010-10-15 00:00:00 233.9900000 237.9000000 232.1900000 235.7000000 164346
2010-10-18 00:00:00 234.0000000 238.0000000 232.0800000 237.9800000 220841
2010-10-19 00:00:00 238.0000000 242.4300000 237.0000000 237.5200000 436690
2010-10-20 00:00:00 237.4800000 237.4800000 230.0000000 235.3200000 270778
2010-10-21 00:00:00 234.1000000 242.0000000 233.0000000 241.3000000 290861
2010-10-22 00:00:00 240.0000000 243.0000000 236.5000000 239.0000000 229006
2010-10-25 00:00:00 239.0000000 245.7000000 238.0100000 245.0000000 453415
2010-10-26 00:00:00 243.9000000 248.5800000 242.6700000 245.5000000 407631
2010-10-27 00:00:00 243.8900000 247.9900000 241.8600000 242.6700000 341669
2010-10-28 00:00:00 242.0100000 246.0000000 241.5800000 245.8000000 153541
2010-10-29 00:00:00 245.0000000 248.8200000 242.5000000 248.8200000 169901
2010-11-01 00:00:00 249.4900000 254.5000000 246.6500000 253.1000000 423775
2010-11-02 00:00:00 253.9600000 257.9900000 253.1000000 255.5000000 352434
2010-11-03 00:00:00 255.0000000 261.1100000 253.0000000 257.5500000 389516
2010-11-08 00:00:00 265.0000000 269.9700000 259.0000000 262.8600000 324937
2010-11-09 00:00:00 263.0100000 279.8900000 260.5000000 279.5000000 1199668
2010-11-10 00:00:00 276.1700000 283.9900000 275.2700000 277.2000000 626868
2010-11-11 00:00:00 277.2000000 283.0000000 277.0000000 279.5000000 303228
2010-11-12 00:00:00 277.5100000 283.9800000 273.0000000 274.4900000 544243
2010-11-13 00:00:00 274.2000000 276.3800000 267.1900000 270.8300000 163591
2010-11-15 00:00:00 271.0000000 275.7100000 269.5100000 274.0000000 310445
2010-11-16 00:00:00 274.0000000 274.0100000 267.0000000 269.4700000 296208
2010-11-17 00:00:00 269.4700000 269.4700000 262.5500000 267.8900000 428131
2010-11-18 00:00:00 269.7300000 270.0000000 266.1600000 269.9800000 242301
2010-11-19 00:00:00 269.8000000 273.0000000 267.1800000 273.0000000 199885
2010-11-22 00:00:00 274.0000000 277.0400000 272.0500000 272.5100000 724372
2010-11-23 00:00:00 269.9000000 274.1900000 265.0500000 266.0000000 212690
2010-11-24 00:00:00 266.0000000 272.9000000 264.0300000 270.9800000 305564
2010-11-25 00:00:00 271.8800000 274.0000000 267.1500000 269.9000000 134292
2010-11-26 00:00:00 270.9000000 270.9000000 265.0100000 268.6000000 184959
2010-11-29 00:00:00 270.4200000 270.9200000 265.7300000 266.9300000 267988
2010-11-30 00:00:00 268.0400000 268.7000000 266.0600000 268.5000000 230381
2010-12-01 00:00:00 268.8200000 281.9000000 268.0400000 279.5200000 431655
2010-12-02 00:00:00 282.9500000 283.8000000 276.6000000 281.6100000 368608
2010-12-03 00:00:00 281.6100000 296.6600000 281.0000000 295.0000000 710600
2010-12-06 00:00:00 295.8800000 304.6500000 294.0600000 300.9900000 457937
2010-12-07 00:00:00 302.0000000 336.2500000 301.2600000 311.9800000 943294
2010-12-08 00:00:00 310.5100000 319.0000000 303.5100000 306.0000000 923748
2010-12-09 00:00:00 309.0000000 309.3500000 306.0100000 306.2500000 335297
2010-12-10 00:00:00 306.4000000 308.0000000 300.0400000 302.9400000 308828
2010-12-13 00:00:00 308.0000000 310.0000000 296.1000000 298.2000000 652339
2010-12-14 00:00:00 298.8200000 303.0000000 292.4000000 302.5000000 315469
2010-12-15 00:00:00 302.0000000 307.7000000 297.4700000 303.4700000 561168
2010-12-16 00:00:00 303.1800000 307.0000000 301.2200000 304.7900000 159346
2010-12-17 00:00:00 306.0000000 308.0000000 302.0100000 305.3600000 220465
2010-12-20 00:00:00 305.9000000 308.5000000 303.1700000 306.6300000 219310
2010-12-21 00:00:00 307.9200000 314.0000000 305.0000000 313.5000000 256744
2010-12-22 00:00:00 313.9900000 317.1000000 311.6500000 315.9300000 265240
2010-12-23 00:00:00 316.6900000 324.7700000 314.2900000 322.5000000 299924
2010-12-24 00:00:00 323.9400000 330.0000000 323.0000000 324.5000000 371988
2010-12-27 00:00:00 324.5100000 328.0000000 316.0100000 324.9000000 205462
2010-12-28 00:00:00 324.3000000 328.0000000 322.8000000 325.0000000 262092
2010-12-29 00:00:00 324.9700000 328.0000000 324.0000000 327.9900000 159730
2010-12-30 00:00:00 328.0200000 339.8000000 326.8100000 334.0500000 252894
2011-01-11 00:00:00 338.8300000 338.8300000 311.0000000 328.0000000 759311
2011-01-12 00:00:00 330.0000000 336.9000000 328.2500000 335.7900000 548158
2011-01-13 00:00:00 335.7900000 338.0000000 332.0000000 332.0000000 261883
2011-01-14 00:00:00 334.0000000 334.5000000 328.9200000 330.7500000 128148
2011-01-17 00:00:00 332.8000000 333.0000000 327.2500000 329.4500000 327259
2011-01-18 00:00:00 329.1900000 332.5000000 321.2100000 326.3700000 373321
2011-01-19 00:00:00 326.4000000 330.7900000 322.7100000 330.0000000 195963
2011-01-20 00:00:00 326.9000000 329.9900000 323.0000000 323.0000000 259470
2011-01-21 00:00:00 324.8900000 326.0000000 318.0100000 324.9800000 240850
2011-01-24 00:00:00 325.0100000 327.4200000 316.4800000 317.5000000 473272
2011-01-25 00:00:00 317.5000000 319.9800000 308.0800000 312.8800000 416536
2011-01-26 00:00:00 311.2500000 324.7900000 309.1000000 323.0000000 483264
2011-01-27 00:00:00 324.5000000 325.5000000 317.1000000 319.0000000 288335
2011-01-28 00:00:00 311.3000000 318.2700000 309.7000000 310.0000000 200582
2011-01-31 00:00:00 309.6100000 319.0000000 300.0900000 310.9800000 232122
2011-02-01 00:00:00 314.8300000 321.0000000 310.9800000 319.0000000 556580
2011-02-02 00:00:00 321.0000000 328.4000000 320.4200000 322.1100000 546499
2011-02-03 00:00:00 322.0000000 326.6600000 318.5000000 319.8000000 196249
2011-02-04 00:00:00 321.6500000 326.0100000 319.8000000 326.0100000 245883
2011-02-07 00:00:00 326.2000000 328.9900000 321.7500000 325.9100000 325123
2011-02-08 00:00:00 326.4900000 326.5000000 315.0000000 318.5000000 388270
2011-02-09 00:00:00 315.6700000 321.4900000 312.0300000 318.5900000 461282
2011-02-10 00:00:00 319.8800000 319.8800000 311.0000000 311.0000000 351224
2011-02-11 00:00:00 311.0600000 322.2800000 311.0200000 314.0000000 386571
2011-02-14 00:00:00 317.0000000 321.4600000 314.1800000 318.0500000 145621
2011-02-15 00:00:00 318.1200000 333.9100000 318.0500000 325.0000000 1248143
2011-02-16 00:00:00 325.0000000 330.0000000 323.0200000 328.8800000 289658
2011-02-17 00:00:00 329.9000000 331.8600000 325.7100000 326.5600000 225670
2011-02-18 00:00:00 326.5600000 335.5300000 326.5600000 333.0300000 402228
2011-02-21 00:00:00 334.0000000 337.0000000 329.0100000 335.0000000 682182
2011-02-22 00:00:00 333.0000000 333.9600000 325.0600000 332.9900000 514316
2011-02-24 00:00:00 330.0000000 339.0000000 325.1000000 336.5000000 669547
2011-02-25 00:00:00 337.9800000 357.0000000 336.5600000 356.0000000 727928
2011-02-28 00:00:00 355.7000000 385.0000000 350.3200000 385.0000000 538021
2011-03-01 00:00:00 370.0000000 384.8300000 355.0100000 364.0000000 842590
2011-03-02 00:00:00 365.0300000 372.8500000 362.6000000 367.1500000 513980
2011-03-03 00:00:00 375.0000000 389.9700000 358.0400000 362.9100000 2718960
2011-03-04 00:00:00 364.0000000 364.0000000 350.5200000 350.6000000 652010
2011-03-05 00:00:00 350.5200000 356.9700000 345.3700000 354.9700000 242950
2011-03-09 00:00:00 355.0000000 362.6900000 352.3000000 361.4100000 304780
2011-03-10 00:00:00 359.1000000 365.0000000 356.0300000 359.4000000 542670
2011-03-11 00:00:00 359.8900000 359.8900000 346.7100000 349.7900000 600700
2011-03-14 00:00:00 342.7900000 356.0000000 340.0400000 348.2600000 511660
2011-03-15 00:00:00 343.3900000 348.0000000 339.7500000 340.5000000 788030
2011-03-16 00:00:00 345.0000000 355.8900000 338.6500000 348.6300000 1115720
2011-03-17 00:00:00 348.9800000 357.7000000 347.0000000 357.0000000 654350
2011-03-18 00:00:00 358.7900000 374.5000000 358.7900000 372.7000000 1278870
2011-03-21 00:00:00 374.1000000 379.4300000 363.5300000 370.7000000 435110
2011-03-22 00:00:00 370.8000000 370.8000000 361.5000000 364.4900000 273570
2011-03-23 00:00:00 361.6200000 368.0000000 357.5000000 366.0000000 264690
2011-03-24 00:00:00 369.3900000 374.9500000 366.4400000 373.5000000 416770
2011-03-25 00:00:00 374.5000000 376.7900000 370.7100000 374.4500000 270330
2011-03-28 00:00:00 373.0000000 377.9000000 372.5300000 375.8000000 361010
2011-03-29 00:00:00 372.6700000 378.3700000 371.1000000 372.0000000 338100
2011-03-30 00:00:00 373.0200000 378.5000000 372.0400000 377.4800000 599380
2011-03-31 00:00:00 379.0000000 379.0000000 374.3100000 377.8300000 361540
2011-04-01 00:00:00 377.8300000 385.0000000 373.1000000 383.2000000 558530
2011-04-04 00:00:00 385.0000000 386.0000000 381.3000000 382.8000000 357980
2011-04-05 00:00:00 383.0000000 386.4800000 382.7000000 383.8000000 272660
2011-04-06 00:00:00 384.1400000 387.0000000 383.0100000 384.6900000 287890
2011-04-07 00:00:00 385.1000000 389.0000000 382.7100000 388.0000000 348020
2011-04-08 00:00:00 390.0000000 390.0000000 385.1500000 386.6500000 477430
2011-04-11 00:00:00 387.0000000 387.9500000 381.0200000 381.0800000 190200
2011-04-12 00:00:00 380.0000000 380.0000000 371.1900000 375.4800000 386810
2011-04-13 00:00:00 376.0000000 386.5400000 373.1600000 386.5400000 363740
2011-04-14 00:00:00 385.2200000 386.9200000 375.0000000 383.7100000 399470
2011-04-15 00:00:00 383.2500000 384.6800000 375.7500000 379.0000000 405620
2011-04-18 00:00:00 378.2000000 382.7900000 366.9900000 367.0000000 436150
2011-04-19 00:00:00 368.5600000 379.7700000 368.0000000 377.2200000 253350
2011-04-20 00:00:00 378.0000000 381.8900000 376.2300000 378.0100000 288500
2011-04-21 00:00:00 381.9800000 382.9900000 373.0000000 374.8700000 197630
2011-04-22 00:00:00 377.4000000 378.4800000 370.1300000 375.0000000 151030
2011-04-25 00:00:00 375.4800000 384.0000000 373.3000000 374.7100000 484680
2011-04-26 00:00:00 375.0000000 375.4800000 365.4500000 371.1400000 285990
2011-04-27 00:00:00 373.0000000 374.1000000 360.6100000 361.1900000 175300
2011-04-28 00:00:00 369.6900000 369.7000000 359.0000000 365.6300000 268630
2011-04-29 00:00:00 364.7000000 364.7000000 353.0000000 357.9900000 220710
2011-05-03 00:00:00 357.9900000 359.7500000 350.5000000 352.4300000 173330
2011-05-04 00:00:00 350.5300000 354.8300000 341.1800000 345.2300000 649800
2011-05-05 00:00:00 347.8000000 349.0000000 336.0000000 344.0000000 455160
2011-05-06 00:00:00 341.0000000 355.0000000 338.5000000 352.7100000 442220
2011-05-10 00:00:00 348.3400000 362.0000000 347.3600000 357.9500000 312110
2011-05-11 00:00:00 360.1100000 369.7900000 350.0600000 352.1800000 442120
2011-05-12 00:00:00 349.0000000 360.0000000 342.5000000 346.0200000 502710
2011-05-13 00:00:00 350.0000000 352.0000000 345.0400000 349.4000000 349530
2011-05-16 00:00:00 347.0000000 348.5000000 342.3800000 345.0200000 244140
2011-05-17 00:00:00 345.2000000 345.8000000 333.8100000 339.5500000 422140
2011-05-18 00:00:00 342.8300000 349.4900000 340.7900000 349.4900000 274930
2011-05-19 00:00:00 349.5000000 359.2900000 349.5000000 357.0000000 208110
2011-05-20 00:00:00 357.5300000 360.5000000 351.0400000 354.0000000 240330
2011-05-23 00:00:00 348.9900000 354.0000000 345.2200000 353.0000000 372900
2011-05-24 00:00:00 353.2500000 356.2000000 350.0000000 350.7700000 227590
2011-05-25 00:00:00 348.6000000 350.9000000 342.0200000 346.7100000 426320
2011-05-26 00:00:00 348.8300000 350.1700000 341.0000000 342.3000000 271620
2011-05-27 00:00:00 343.9300000 350.5200000 340.1000000 350.0100000 482120
2011-05-30 00:00:00 350.0100000 354.9900000 350.0100000 354.6000000 179520
2011-05-31 00:00:00 355.9700000 366.5000000 353.7500000 366.0100000 612600
2011-06-01 00:00:00 366.0200000 370.7300000 358.2300000 361.4000000 424400
2011-06-02 00:00:00 357.8800000 374.6300000 354.1000000 373.9800000 356480
2011-06-03 00:00:00 374.9300000 377.7800000 367.0700000 373.0000000 811230
2011-06-06 00:00:00 372.3900000 376.2000000 365.1200000 375.5700000 356070
2011-06-07 00:00:00 374.9200000 379.4900000 373.0600000 376.4900000 225000
2011-06-08 00:00:00 376.8800000 376.8800000 368.3800000 369.5600000 652460
2011-06-09 00:00:00 371.1800000 372.9000000 365.0100000 370.1800000 703560
2011-06-10 00:00:00 371.0000000 372.9000000 362.5900000 363.5000000 548940
2011-06-14 00:00:00 366.0900000 371.0000000 358.6000000 359.7400000 886530
2011-06-15 00:00:00 359.7400000 371.0000000 357.1400000 358.5800000 1311170
2011-06-16 00:00:00 354.8000000 355.8000000 347.0000000 348.5600000 792060
2011-06-17 00:00:00 348.5600000 349.5900000 335.5000000 344.3900000 2985640
2011-06-20 00:00:00 341.1000000 344.3500000 329.5900000 330.7900000 1147280
2011-06-21 00:00:00 332.1000000 339.7900000 328.0000000 338.1900000 1086830
2011-06-22 00:00:00 339.8800000 342.5000000 333.7900000 340.6000000 778170
2011-06-23 00:00:00 338.0000000 343.5500000 328.5100000 331.1500000 681080
2011-06-24 00:00:00 333.1500000 339.9000000 332.7700000 337.2700000 624210
2011-06-27 00:00:00 335.5000000 339.8900000 333.7200000 337.5000000 246990
2011-06-28 00:00:00 337.1500000 343.0000000 337.1500000 341.9900000 475480
2011-06-29 00:00:00 343.2000000 344.0000000 338.7300000 341.0000000 334540
2011-06-30 00:00:00 342.8500000 347.1000000 339.5500000 344.9100000 489340
2011-07-01 00:00:00 345.0000000 372.9900000 340.6700000 365.1100000 2548560
2011-07-04 00:00:00 367.6000000 373.9000000 365.0000000 372.6000000 663210
2011-07-05 00:00:00 370.0000000 380.0000000 370.0000000 372.8700000 386640
2011-07-06 00:00:00 373.3500000 380.0000000 372.0000000 379.8900000 770610
2011-07-07 00:00:00 380.0000000 386.4100000 377.5700000 382.6700000 727680
2011-07-08 00:00:00 382.0000000 385.0000000 374.0000000 378.0000000 913870
2011-07-11 00:00:00 376.4200000 381.7000000 374.3100000 375.0200000 399290
2011-07-12 00:00:00 373.0000000 376.8000000 365.9000000 374.0800000 826320
2011-07-13 00:00:00 375.8900000 376.5700000 366.0100000 372.9000000 352050
2011-07-14 00:00:00 372.9000000 378.8000000 367.0000000 374.0000000 566020
2011-07-15 00:00:00 373.4000000 378.5000000 368.3800000 371.7500000 255690
2011-07-18 00:00:00 373.2500000 377.0000000 365.1000000 367.0000000 252110
2011-07-19 00:00:00 368.7900000 370.9800000 364.0800000 369.0000000 268830
2011-07-20 00:00:00 371.0000000 381.6800000 370.6400000 378.0000000 482150
2011-07-21 00:00:00 379.4800000 406.0000000 378.8300000 405.4300000 2577400
2011-07-22 00:00:00 407.0000000 415.0000000 398.1300000 412.7000000 1303950
2011-07-25 00:00:00 409.1200000 416.9700000 396.2800000 402.0000000 1268370
2011-07-26 00:00:00 402.3100000 403.4000000 393.6200000 397.0000000 530670
2011-07-27 00:00:00 395.4600000 398.5500000 389.0000000 391.0000000 787200
2011-07-28 00:00:00 389.1000000 399.8000000 389.0000000 399.0000000 777230
2011-07-29 00:00:00 395.0000000 403.7900000 390.6000000 398.5400000 959290
2011-08-01 00:00:00 404.7000000 419.0000000 404.6000000 415.7000000 1431850
2011-08-02 00:00:00 413.8800000 427.9800000 410.0000000 419.7000000 1224940
2011-08-03 00:00:00 411.3000000 417.5000000 396.0000000 398.8800000 1614170
2011-08-04 00:00:00 402.8800000 405.9500000 385.0000000 387.4500000 1667480
2011-08-05 00:00:00 375.5000000 393.5000000 368.0000000 387.0000000 1790160
2011-08-08 00:00:00 377.0000000 384.3000000 359.0200000 362.0000000 2280020
2011-08-09 00:00:00 354.0000000 384.7500000 340.2900000 378.0000000 2841560
2011-08-10 00:00:00 385.0000000 387.4500000 352.4500000 354.9900000 1793830
2011-08-11 00:00:00 361.7600000 376.0000000 340.8000000 368.9900000 2277000
2011-08-12 00:00:00 372.7000000 376.9600000 364.0000000 372.5000000 1373990
2011-08-15 00:00:00 376.0000000 379.4900000 372.0000000 373.9900000 985660
2011-08-16 00:00:00 373.3000000 373.3000000 356.5000000 361.4800000 1563430
2011-08-17 00:00:00 364.8000000 373.9600000 358.1100000 371.3000000 713740
2011-08-18 00:00:00 367.5700000 370.0000000 351.0000000 361.8000000 798520
2011-08-19 00:00:00 354.9700000 358.7400000 346.0000000 356.9700000 1062680
2011-08-22 00:00:00 351.3300000 363.6300000 350.1700000 353.9100000 786880
2011-08-23 00:00:00 358.4900000 362.0000000 347.8300000 349.4600000 822760
2011-08-24 00:00:00 352.6600000 355.4800000 346.0600000 351.8600000 1015080
2011-08-25 00:00:00 353.6100000 360.0000000 342.1100000 343.5200000 1358130
2011-08-26 00:00:00 347.3000000 348.5800000 335.4200000 340.4300000 819470
2011-08-29 00:00:00 349.0000000 355.2800000 344.0100000 353.5100000 733050
2011-08-30 00:00:00 353.5100000 359.8500000 348.5000000 357.1500000 1265340
2011-08-31 00:00:00 359.7100000 375.0500000 358.0000000 373.1000000 1317930
2011-09-01 00:00:00 374.1100000 383.7500000 366.9400000 380.9400000 1257380
2011-09-02 00:00:00 376.0400000 384.9800000 371.0000000 374.6300000 1039800
2011-09-05 00:00:00 370.5100000 372.5000000 365.5000000 369.8800000 756730
2011-09-06 00:00:00 368.1200000 381.5100000 366.2000000 370.4800000 1729880
2011-09-07 00:00:00 375.9000000 385.5600000 374.0100000 384.2200000 1127800
2011-09-08 00:00:00 385.1000000 395.0000000 383.0000000 394.3200000 1324120
2011-09-09 00:00:00 392.2200000 393.9000000 381.2200000 382.9200000 795380
2011-09-12 00:00:00 377.9000000 377.9000000 365.8000000 372.3800000 1181920
2011-09-13 00:00:00 377.0000000 383.5000000 367.0100000 377.0000000 622370
2011-09-14 00:00:00 372.9400000 387.9700000 372.6900000 384.9900000 986200
2011-09-15 00:00:00 387.9400000 403.0000000 386.0000000 401.0000000 2940390
2011-09-16 00:00:00 403.0000000 414.9800000 396.0100000 396.0100000 2248980
2011-09-19 00:00:00 392.2700000 401.9600000 390.0500000 394.5000000 984900
2011-09-20 00:00:00 397.2900000 406.5000000 396.2100000 406.0100000 832050
2011-09-21 00:00:00 406.0000000 411.6600000 394.7000000 397.0100000 877100
2011-09-22 00:00:00 388.0100000 388.9100000 361.2200000 366.9800000 2289420
2011-09-23 00:00:00 366.7000000 371.9200000 339.5300000 346.5300000 2551400
2011-09-26 00:00:00 345.3000000 370.0000000 336.2500000 359.0100000 2206740
2011-09-27 00:00:00 370.0000000 380.0000000 363.0000000 371.0300000 1718650
2011-09-28 00:00:00 367.1000000 376.5000000 362.0500000 374.0700000 1224350
2011-09-29 00:00:00 371.0100000 386.0000000 366.9100000 383.0000000 1231960
2011-09-30 00:00:00 381.7000000 384.2200000 355.0000000 363.2100000 1719660
2011-10-03 00:00:00 353.3300000 369.4000000 348.1000000 362.1100000 1528050
2011-10-04 00:00:00 355.0400000 367.9700000 333.1100000 338.6700000 2373920
2011-10-05 00:00:00 349.0000000 354.8900000 335.5500000 344.5000000 1469280
2011-10-06 00:00:00 350.0100000 365.0000000 350.0100000 361.4000000 2049510
2011-10-07 00:00:00 365.2000000 374.5000000 361.7100000 371.0800000 1505220
2011-10-10 00:00:00 375.3200000 379.0000000 365.0000000 378.3000000 1133930
2011-10-11 00:00:00 379.9000000 379.9000000 367.5800000 374.9900000 1247320
2011-10-12 00:00:00 375.0000000 378.9600000 373.6200000 376.2000000 1223050
2011-10-13 00:00:00 376.0000000 379.2900000 370.9000000 375.0100000 1030060
2011-10-14 00:00:00 376.9900000 384.5000000 374.8100000 384.5000000 1173290
2011-10-17 00:00:00 385.4000000 387.0000000 370.0000000 370.2500000 1513810
2011-10-18 00:00:00 366.6600000 383.8100000 361.3500000 381.2800000 2221580
2011-10-19 00:00:00 383.5900000 383.5900000 373.8500000 376.4300000 777540
2011-10-20 00:00:00 370.2200000 379.1200000 368.0600000 377.3300000 436450
2011-10-21 00:00:00 379.3200000 388.8800000 376.0000000 387.2000000 1037420
2011-10-24 00:00:00 390.6600000 398.8000000 388.5000000 393.7900000 1134220
2011-10-25 00:00:00 393.7900000 396.0600000 382.8800000 388.6000000 799130
2011-10-26 00:00:00 387.9500000 407.1700000 385.7900000 404.0000000 1889380
2011-10-27 00:00:00 406.7100000 418.0000000 405.1500000 407.6400000 1911020
2011-10-28 00:00:00 411.0000000 418.0000000 397.0000000 403.9900000 1950900
2011-10-31 00:00:00 400.0000000 404.0000000 392.1100000 396.8400000 779540
2011-11-01 00:00:00 390.0100000 399.0000000 387.2800000 390.0000000 1395890
2011-11-02 00:00:00 391.4100000 409.0000000 391.4100000 400.0000000 1548510
2011-11-03 00:00:00 398.9700000 410.8800000 390.1000000 406.8400000 1489560
2011-11-07 00:00:00 408.0000000 413.0000000 401.3600000 410.3300000 807010
2011-11-08 00:00:00 407.0000000 414.9500000 407.0000000 412.1000000 555350
2011-11-09 00:00:00 415.5600000 415.8300000 391.1100000 401.0000000 1044590
2011-11-10 00:00:00 395.9900000 412.6600000 393.0400000 407.9900000 1369430
2011-11-11 00:00:00 412.0000000 412.0000000 402.3000000 406.8000000 384060
2011-11-14 00:00:00 410.8500000 416.9000000 406.1000000 414.2400000 932530
2011-11-15 00:00:00 413.9100000 421.7000000 401.8200000 414.0400000 2230280
2011-11-16 00:00:00 409.0000000 419.0000000 408.1000000 413.0000000 708390
2011-11-17 00:00:00 414.0000000 416.0000000 403.2200000 408.1500000 977920
2011-11-18 00:00:00 403.3000000 410.0000000 400.2300000 408.1000000 374920
2011-11-21 00:00:00 406.7200000 407.1400000 388.0000000 389.9900000 1153240
2011-11-22 00:00:00 392.0000000 399.8000000 390.2300000 395.0000000 418030
2011-11-23 00:00:00 390.2700000 396.2300000 385.0000000 390.0000000 1760790
2011-11-24 00:00:00 391.0000000 397.5000000 390.2100000 392.8500000 540760
2011-11-25 00:00:00 394.3900000 412.0000000 390.0000000 411.6800000 1442120
2011-11-28 00:00:00 414.0000000 418.0000000 411.8300000 415.0000000 1556820
2011-11-29 00:00:00 419.9000000 420.0000000 407.0800000 412.2000000 938200
2011-11-30 00:00:00 409.2000000 420.9000000 408.1600000 419.8000000 2761980
2011-12-01 00:00:00 420.9700000 421.0900000 411.6700000 417.8000000 1008940
2011-12-02 00:00:00 419.4000000 419.4000000 414.3000000 415.2100000 560310
2011-12-05 00:00:00 415.3200000 417.3900000 405.1100000 410.0000000 766390
2011-12-06 00:00:00 405.5500000 411.0000000 388.8700000 389.1900000 1788270
2011-12-07 00:00:00 394.3400000 394.3400000 384.3400000 387.0000000 2416120
2011-12-08 00:00:00 386.1300000 395.9700000 385.5100000 390.0600000 2053430
2011-12-09 00:00:00 384.8400000 397.1300000 375.0200000 391.4900000 4482760
2011-12-12 00:00:00 398.0000000 401.8800000 370.0800000 374.8800000 1458850
2011-12-13 00:00:00 374.0000000 379.5000000 355.2000000 375.4900000 1717420
2011-12-14 00:00:00 370.4200000 397.4800000 369.0400000 387.0000000 1821240
2011-12-15 00:00:00 379.2000000 389.0000000 372.1000000 385.0000000 2012180
2011-12-16 00:00:00 386.0000000 388.3200000 380.4900000 387.0700000 871270
2011-12-19 00:00:00 385.4000000 390.7400000 376.3000000 377.6000000 791760
2011-12-20 00:00:00 377.8700000 386.2400000 372.1100000 382.0000000 986230
2011-12-21 00:00:00 386.2000000 388.5400000 375.0100000 377.3300000 1107480
2011-12-22 00:00:00 378.0100000 382.4000000 376.3400000 378.7500000 990160
2011-12-23 00:00:00 380.6400000 381.5000000 377.1200000 379.0000000 334110
2011-12-26 00:00:00 381.1000000 383.5000000 378.0900000 381.0000000 177350
2011-12-27 00:00:00 380.7500000 380.9700000 374.0200000 378.6700000 242850
2011-12-28 00:00:00 378.8800000 382.6500000 375.1000000 376.8500000 459150
2011-12-29 00:00:00 375.9800000 382.0000000 375.8000000 378.8500000 860890
2011-12-30 00:00:00 380.7400000 395.6900000 378.4700000 393.7100000 1244620
2012-01-03 00:00:00 395.8000000 404.0200000 393.9000000 399.3900000 997860
2012-01-04 00:00:00 400.0000000 401.2000000 393.0900000 395.4300000 449810
2012-01-05 00:00:00 393.2000000 397.1900000 390.0300000 393.0100000 430890
2012-01-06 00:00:00 393.9900000 397.2000000 392.0400000 394.6400000 276170
2012-01-09 00:00:00 394.0800000 396.8500000 392.2900000 395.9700000 344400
2012-01-10 00:00:00 396.9700000 403.1800000 396.9700000 401.1300000 2003180
2012-01-11 00:00:00 401.5100000 403.2000000 393.5400000 395.4000000 985210
2012-01-12 00:00:00 397.3900000 400.6500000 391.1100000 391.5100000 1047370
2012-01-13 00:00:00 391.9000000 398.4600000 388.8800000 389.7100000 1146740
2012-01-16 00:00:00 388.9200000 390.2800000 384.8800000 388.7500000 638120
2012-01-17 00:00:00 391.0000000 399.2000000 389.3400000 392.3000000 1322330
2012-01-18 00:00:00 393.1700000 396.7600000 388.2000000 392.5000000 1096520
2012-01-19 00:00:00 394.9900000 396.0000000 390.0000000 390.0000000 729780
2012-01-20 00:00:00 391.1100000 392.0000000 381.7900000 387.2700000 2583250
2012-01-23 00:00:00 388.5000000 391.1500000 385.8000000 389.8000000 1018700
2012-01-24 00:00:00 388.9400000 389.5000000 385.1800000 386.5000000 1347060
2012-01-25 00:00:00 387.4000000 393.0100000 385.0100000 386.7500000 1497100
2012-01-26 00:00:00 389.8700000 391.5000000 385.2200000 387.5500000 2673600
2012-01-27 00:00:00 385.4300000 389.4900000 385.3500000 388.5600000 993850
2012-01-30 00:00:00 388.0000000 400.0000000 387.5000000 388.6400000 631360
2012-01-31 00:00:00 391.0000000 397.0000000 389.7700000 391.7100000 712280
2012-02-01 00:00:00 390.6700000 400.3800000 389.7100000 400.1000000 2346750
2012-02-02 00:00:00 401.1000000 401.7000000 397.0700000 399.5400000 1049360
2012-02-03 00:00:00 399.6200000 404.9000000 398.2100000 404.7000000 1130540
2012-02-06 00:00:00 403.9900000 409.0000000 402.0500000 405.1000000 1623610
2012-02-07 00:00:00 406.0000000 406.5700000 398.4000000 400.8600000 674500
2012-02-08 00:00:00 403.5300000 404.6000000 391.6400000 392.2000000 1039950
2012-02-09 00:00:00 393.0100000 399.1800000 384.3000000 390.0000000 3089480
2012-02-10 00:00:00 391.0000000 391.0400000 382.2000000 382.7700000 2016070
2012-02-13 00:00:00 386.6400000 395.7400000 383.6600000 390.0700000 918060
2012-02-14 00:00:00 392.8000000 398.4000000 389.9000000 394.6900000 492380
2012-02-15 00:00:00 395.7000000 401.0000000 394.6200000 398.9700000 777360
2012-02-16 00:00:00 395.0000000 396.9500000 390.7500000 395.4800000 398380
2012-02-17 00:00:00 398.0000000 399.0000000 386.0500000 390.0900000 915000
2012-02-20 00:00:00 393.3000000 397.0000000 391.0700000 395.0000000 384160
2012-02-21 00:00:00 393.4300000 395.1600000 387.5000000 388.7800000 386750
2012-02-22 00:00:00 389.0900000 395.9900000 385.2000000 386.0100000 854770
2012-02-24 00:00:00 387.9900000 402.1800000 386.0000000 402.0000000 1692730
2012-02-27 00:00:00 399.9600000 402.0100000 395.7000000 397.7900000 1146230
2012-02-28 00:00:00 398.4800000 402.4700000 394.2000000 396.9800000 1938410
2012-02-29 00:00:00 398.3000000 409.8700000 396.5000000 399.1400000 878350
2012-03-01 00:00:00 397.6000000 398.6100000 392.0500000 397.0000000 1527680
2012-03-02 00:00:00 398.5000000 404.0000000 398.0100000 403.9200000 1661160
2012-03-05 00:00:00 405.0000000 412.6000000 402.0100000 412.5000000 1400910
2012-03-06 00:00:00 410.6000000 414.4500000 396.5000000 400.0000000 2736150
2012-03-07 00:00:00 398.4000000 408.0000000 398.2800000 407.9000000 1782250
2012-03-11 00:00:00 411.4400000 419.0000000 409.1300000 418.0000000 637930
2012-03-12 00:00:00 415.6100000 421.4000000 410.1200000 414.1300000 1250970
2012-03-13 00:00:00 417.6300000 419.5500000 412.1900000 415.0000000 1055920
2012-03-14 00:00:00 418.2200000 419.0000000 406.4200000 416.7100000 1230510
2012-03-15 00:00:00 415.7900000 424.6900000 413.0100000 419.5000000 4144220
2012-03-16 00:00:00 423.6900000 423.6900000 415.0000000 416.0000000 636210
2012-03-19 00:00:00 418.0900000 419.9900000 402.0000000 407.9900000 1704780
2012-03-20 00:00:00 407.9900000 415.7000000 396.0000000 396.7000000 1788960
2012-03-21 00:00:00 399.6300000 403.6000000 392.0000000 400.0600000 1941030
2012-03-22 00:00:00 399.0000000 405.6000000 393.4000000 394.0000000 1665920
2012-03-23 00:00:00 396.5000000 400.9900000 392.9200000 399.9800000 1093720
2012-03-26 00:00:00 397.3000000 403.5000000 396.1000000 403.0000000 1048400
2012-03-27 00:00:00 404.6000000 406.9000000 398.9300000 401.3600000 526460
2012-03-28 00:00:00 400.2500000 403.5500000 385.3000000 388.0000000 1607610
2012-03-29 00:00:00 388.5000000 390.6200000 378.0000000 379.8200000 2617910
2012-03-30 00:00:00 382.4900000 397.7600000 382.4900000 392.0000000 1186140
2012-04-02 00:00:00 392.0000000 400.7700000 386.0000000 395.0000000 1014050
2012-04-03 00:00:00 396.9900000 406.1000000 394.0300000 403.5000000 1596100
2012-04-04 00:00:00 400.5900000 403.3800000 385.6000000 388.6100000 2040610
2012-04-05 00:00:00 390.9500000 394.9900000 385.8000000 393.5900000 1087770
2012-04-06 00:00:00 394.0000000 397.9600000 386.0000000 387.8000000 713810
2012-04-09 00:00:00 387.9500000 395.6700000 382.1000000 395.6700000 837350
2012-04-10 00:00:00 394.4300000 394.7700000 380.3000000 381.9600000 2119040
2012-04-11 00:00:00 382.0000000 391.2900000 377.8200000 386.8500000 1936310
2012-04-12 00:00:00 387.8000000 389.7400000 381.0000000 384.7700000 954710
2012-04-13 00:00:00 386.8000000 394.0000000 382.0000000 383.5000000 977410
2012-04-16 00:00:00 381.4600000 388.9900000 373.2300000 373.5000000 1474890
2012-04-17 00:00:00 375.0000000 379.1700000 372.4000000 375.4800000 1689020
2012-04-18 00:00:00 377.3800000 386.1000000 368.4000000 376.0000000 913310
2012-04-19 00:00:00 376.7000000 393.3300000 376.7000000 389.9000000 2139630
2012-04-20 00:00:00 386.4000000 392.0100000 385.1600000 388.4100000 1412460
2012-04-23 00:00:00 388.0000000 388.8500000 373.9000000 376.9900000 1047600
2012-04-24 00:00:00 377.8900000 377.8900000 370.8400000 372.0000000 976580
2012-04-25 00:00:00 374.5500000 378.0500000 372.4500000 374.5300000 665100
2012-04-26 00:00:00 377.0900000 377.8100000 372.1200000 375.9100000 987120
2012-04-27 00:00:00 375.9100000 382.9000000 373.4500000 381.9000000 755250
2012-04-28 00:00:00 381.5800000 383.0600000 378.0600000 378.5000000 101460
2012-05-02 00:00:00 375.0000000 375.0000000 337.0300000 340.7000000 4922910
2012-05-03 00:00:00 341.2000000 347.8800000 325.5600000 328.4900000 4916890
2012-05-04 00:00:00 328.4900000 330.6700000 313.1300000 314.2000000 3303520
2012-05-05 00:00:00 312.0000000 317.5000000 310.2000000 315.4000000 391890
2012-05-07 00:00:00 312.4000000 319.3000000 303.0000000 317.9600000 545260
2012-05-08 00:00:00 317.9600000 322.9900000 308.5100000 317.8900000 845330
2012-05-10 00:00:00 318.9700000 335.9500000 318.9700000 333.6000000 3479600
2012-05-11 00:00:00 329.6700000 336.8900000 323.2000000 330.4300000 1643560
2012-05-12 00:00:00 327.0000000 333.2000000 326.4500000 333.1000000 318610
2012-05-14 00:00:00 330.0000000 332.4000000 320.7700000 321.0000000 1037500
2012-05-15 00:00:00 321.9800000 332.8000000 315.5300000 330.9800000 3143330
2012-05-16 00:00:00 324.0000000 330.9900000 321.0100000 328.9200000 1346270
2012-05-17 00:00:00 329.9100000 330.0000000 314.0000000 316.0300000 1189860
2012-05-18 00:00:00 309.0000000 322.0100000 306.1400000 314.6800000 2036110
2012-05-21 00:00:00 315.7800000 319.9700000 305.1700000 317.3500000 1132880
2012-05-22 00:00:00 318.3900000 321.9800000 312.5100000 318.3900000 1829190
2012-05-23 00:00:00 313.8100000 315.0000000 295.0000000 295.0100000 2368060
2012-05-24 00:00:00 299.7000000 302.0000000 286.2400000 300.0200000 1082050
2012-05-25 00:00:00 299.0000000 304.9900000 297.0000000 302.1500000 835500
2012-05-28 00:00:00 304.7500000 306.6700000 299.5200000 300.1200000 580600
2012-05-29 00:00:00 302.9800000 304.1800000 294.0000000 298.2000000 1413420
2012-05-30 00:00:00 295.9500000 296.0000000 280.1600000 288.4600000 3362570
2012-05-31 00:00:00 287.9800000 297.0000000 287.9800000 290.1000000 5248700
2012-06-01 00:00:00 291.5600000 294.0900000 285.5900000 290.0000000 4157340
2012-06-04 00:00:00 287.1000000 300.7800000 287.0000000 297.9000000 1486760
2012-06-05 00:00:00 300.0100000 303.6500000 295.0000000 295.3000000 1028680
2012-06-06 00:00:00 297.8600000 302.4000000 291.0000000 302.0000000 1502440
2012-06-07 00:00:00 304.9300000 320.4500000 294.5000000 320.4400000 3268700
2012-06-08 00:00:00 316.0000000 322.9900000 313.0000000 322.9900000 1047780
2012-06-09 00:00:00 324.5300000 327.2900000 318.8600000 323.0000000 421450
2012-06-13 00:00:00 321.9300000 334.0000000 320.6100000 322.1000000 1304470
2012-06-14 00:00:00 324.0300000 328.0000000 315.2500000 324.8500000 955730
2012-06-15 00:00:00 326.5000000 335.5000000 322.0200000 333.3300000 4111880
2012-06-18 00:00:00 337.0000000 349.0000000 326.0000000 330.2800000 2104690
2012-06-19 00:00:00 330.5200000 336.0000000 329.1600000 329.1800000 884010
2012-06-20 00:00:00 329.0000000 331.5000000 321.6900000 328.0000000 766800
2012-06-21 00:00:00 325.7800000 331.4300000 318.0000000 319.8400000 1333810
2012-06-22 00:00:00 315.5500000 320.2900000 311.8300000 317.8000000 1724410
2012-06-25 00:00:00 316.2000000 319.8000000 309.5100000 311.9600000 1192800
2012-06-26 00:00:00 312.9700000 318.4800000 310.1500000 313.6400000 1175780
2012-06-27 00:00:00 315.9600000 318.7100000 314.1300000 316.5200000 1705560
2012-06-28 00:00:00 318.0000000 323.0100000 305.0000000 305.8800000 1692120
2012-06-29 00:00:00 309.7000000 328.0000000 309.1100000 326.3500000 2871480
2012-07-02 00:00:00 326.3600000 335.6000000 324.2200000 335.5000000 1554030
2012-07-03 00:00:00 335.4800000 345.0000000 335.4800000 344.6700000 1235110
2012-07-04 00:00:00 344.6700000 347.1600000 341.0100000 346.7000000 514370
2012-07-05 00:00:00 345.0300000 353.8500000 342.5200000 344.3200000 1335690
2012-07-06 00:00:00 343.8000000 349.1700000 330.1200000 330.2700000 920700
2012-07-09 00:00:00 333.2700000 335.5900000 325.4800000 328.0300000 921860
2012-07-10 00:00:00 327.6400000 331.7000000 323.0000000 327.8000000 1214130
2012-07-11 00:00:00 326.9100000 326.9100000 319.3000000 324.7700000 1218500
2012-07-12 00:00:00 325.0000000 327.0000000 317.0100000 326.9700000 1250910
2012-07-13 00:00:00 331.0000000 348.0100000 330.2400000 346.4500000 2166720
2012-07-16 00:00:00 346.7500000 355.7800000 344.0100000 352.5000000 1764500
2012-07-17 00:00:00 354.4400000 357.2700000 350.0300000 351.5000000 1450750
2012-07-18 00:00:00 353.4900000 354.4300000 351.1800000 352.6300000 716210
2012-07-19 00:00:00 354.0100000 361.0700000 353.5000000 357.4800000 1166000
2012-07-20 00:00:00 356.6700000 359.8000000 347.4200000 358.8000000 1326050
2012-07-23 00:00:00 355.0200000 356.7000000 339.0000000 343.0000000 1989330
2012-07-24 00:00:00 345.3000000 351.0000000 338.1300000 345.0000000 1212270
2012-07-25 00:00:00 341.1200000 348.4500000 340.0000000 343.0000000 1061010
2012-07-26 00:00:00 344.4700000 345.7000000 336.0100000 342.5500000 1160150
2012-07-27 00:00:00 343.9600000 345.0000000 338.5000000 341.3000000 1075660
2012-07-30 00:00:00 343.0000000 353.6900000 342.9200000 353.6900000 930800
2012-07-31 00:00:00 354.5000000 355.2000000 346.5000000 347.0000000 826990
2012-08-01 00:00:00 346.4700000 353.3300000 345.2500000 350.5000000 733840
2012-08-02 00:00:00 351.5000000 355.9000000 342.2100000 345.9800000 1266660
2012-08-03 00:00:00 344.9800000 354.4500000 344.0000000 354.0000000 906550
2012-08-06 00:00:00 355.0100000 362.2900000 350.5000000 358.2100000 1542800
2012-08-07 00:00:00 358.4400000 359.5000000 355.7000000 357.3800000 827610
2012-08-08 00:00:00 355.6000000 361.4800000 353.1100000 358.3000000 835540
2012-08-09 00:00:00 360.2800000 364.7000000 358.3000000 362.0000000 1129910
2012-08-10 00:00:00 359.2000000 361.5000000 352.7000000 353.3800000 822510
2012-08-13 00:00:00 354.6400000 363.4300000 354.3000000 360.8600000 859520
2012-08-14 00:00:00 361.7500000 369.0000000 361.5200000 366.3000000 1343200
2012-08-15 00:00:00 366.3000000 369.0000000 359.8800000 367.7000000 1192890
2012-08-16 00:00:00 369.5000000 371.1900000 365.1000000 369.6600000 1053180
2012-08-17 00:00:00 370.7000000 370.9900000 363.7000000 363.8100000 404650
2012-08-20 00:00:00 365.5800000 365.6100000 355.5500000 357.5000000 1787880
2012-08-21 00:00:00 359.4800000 372.5600000 359.0700000 371.2200000 1494790
2012-08-22 00:00:00 368.8400000 369.2000000 362.7000000 365.2900000 1077690
2012-08-23 00:00:00 367.4900000 371.6900000 365.9000000 366.5000000 2397480
2012-08-24 00:00:00 364.4800000 369.1000000 361.2100000 369.0000000 918900
2012-08-27 00:00:00 370.9000000 374.9000000 364.0400000 366.7000000 591220
2012-08-28 00:00:00 364.9000000 369.1900000 364.8700000 366.9500000 900660
2012-08-29 00:00:00 366.1600000 368.7000000 360.4700000 360.9500000 759930
2012-08-30 00:00:00 360.7400000 363.9000000 358.0100000 362.7300000 686420
2012-08-31 00:00:00 362.7000000 366.9500000 361.7300000 364.2000000 1125160
2012-09-03 00:00:00 364.8000000 368.5800000 363.1400000 367.3000000 754000
2012-09-04 00:00:00 367.3900000 368.5000000 364.1000000 364.1000000 727340
2012-09-05 00:00:00 364.3000000 366.8600000 360.3000000 364.1500000 892240
2012-09-06 00:00:00 364.2000000 371.8000000 364.2000000 370.5000000 949630
2012-09-07 00:00:00 371.2500000 374.9000000 368.3200000 369.9100000 2008930
2012-09-10 00:00:00 367.9900000 367.9900000 349.0100000 360.6000000 4231860
2012-09-11 00:00:00 357.0000000 361.2100000 354.1200000 359.1900000 1274770
2012-09-12 00:00:00 360.0000000 362.6800000 357.0000000 358.3000000 1468000
2012-09-13 00:00:00 357.0000000 359.8900000 354.7100000 354.9900000 820190
2012-09-14 00:00:00 365.0000000 376.7000000 361.5000000 374.0000000 3944980
2012-09-17 00:00:00 372.7200000 379.5000000 367.0000000 374.2000000 3227130
2012-09-18 00:00:00 373.2000000 376.0100000 369.0200000 369.4400000 1054880
2012-09-19 00:00:00 371.9000000 371.9700000 353.1000000 354.9300000 2712170
2012-09-20 00:00:00 352.9000000 364.7000000 350.5000000 362.9900000 2806360
2012-09-21 00:00:00 365.2500000 368.9800000 362.2000000 366.7100000 1130780
2012-09-24 00:00:00 366.5000000 366.5000000 360.2700000 364.9800000 956570
2012-09-25 00:00:00 365.0000000 366.9600000 358.0000000 358.5100000 786140
2012-09-26 00:00:00 354.5700000 357.7000000 348.5100000 349.0000000 1340460
2012-09-27 00:00:00 352.3400000 354.2500000 349.5100000 352.5200000 858010
2012-09-28 00:00:00 355.5200000 357.9000000 345.0300000 347.9900000 1265560
2012-10-01 00:00:00 348.0000000 364.0000000 348.0000000 364.0000000 1446340
2012-10-02 00:00:00 361.0000000 367.8900000 360.3100000 367.0300000 1430640
2012-10-03 00:00:00 365.0000000 367.5000000 360.8200000 362.5100000 765270
2012-10-04 00:00:00 363.8500000 364.4600000 352.1000000 356.0000000 1208740
2012-10-05 00:00:00 357.9900000 365.0000000 357.8000000 360.4000000 1271890
2012-10-08 00:00:00 358.5000000 362.9900000 355.0000000 362.9900000 863560
2012-10-09 00:00:00 363.8300000 364.2500000 357.7300000 360.6100000 900410
2012-10-10 00:00:00 359.0700000 361.7000000 356.2000000 356.5600000 595570
2012-10-11 00:00:00 357.2000000 360.2100000 355.3000000 356.6600000 798390
2012-10-12 00:00:00 357.0000000 357.3400000 350.5000000 352.2000000 1131350
2012-10-15 00:00:00 350.4400000 355.9900000 350.4400000 352.0100000 699770
2012-10-16 00:00:00 354.5700000 355.5300000 348.3700000 353.7000000 1012000
2012-10-17 00:00:00 354.0000000 363.3000000 351.0000000 363.3000000 1588110
2012-10-18 00:00:00 363.5200000 368.9500000 361.5800000 364.5400000 1376610
2012-10-19 00:00:00 363.3000000 364.4700000 358.5000000 360.5000000 988470
2012-10-22 00:00:00 359.1000000 362.8000000 357.0000000 362.7000000 874050
2012-10-23 00:00:00 363.0100000 363.6900000 349.7500000 351.5000000 1424810
2012-10-24 00:00:00 352.0800000 355.6700000 345.0000000 349.0000000 1810760
2012-10-25 00:00:00 351.5000000 351.5000000 343.9000000 344.4400000 1329760
2012-10-26 00:00:00 341.9900000 343.0000000 335.0000000 338.1000000 1610750
2012-10-29 00:00:00 335.1300000 336.9800000 326.3000000 336.1300000 835800
2012-10-30 00:00:00 336.1400000 338.5000000 331.0000000 331.5000000 718230
2012-10-31 00:00:00 333.4800000 343.5000000 332.5000000 340.2800000 1394930
2012-11-01 00:00:00 339.7700000 339.7700000 309.8500000 316.0000000 8809470
2012-11-02 00:00:00 313.9000000 320.4800000 308.2000000 318.1500000 3934710
2012-11-06 00:00:00 317.5500000 326.7000000 315.0700000 325.7600000 1703520
2012-11-07 00:00:00 326.4400000 333.9500000 321.7000000 322.0100000 2249040
2012-11-08 00:00:00 317.7000000 323.6900000 315.7000000 318.0000000 1682910
2012-11-09 00:00:00 318.3200000 321.6600000 315.0000000 318.5300000 796010
2012-11-12 00:00:00 319.1500000 323.1000000 316.5000000 322.0400000 1551110
2012-11-13 00:00:00 320.9500000 321.3600000 316.2700000 317.2100000 1165400
2012-11-14 00:00:00 318.7700000 320.4900000 315.7100000 317.2300000 992420
2012-11-15 00:00:00 318.7700000 318.9300000 313.5100000 316.0000000 1445900
2012-11-16 00:00:00 315.5700000 317.2500000 310.8000000 316.7000000 1531040
2012-11-19 00:00:00 318.9800000 326.0000000 318.9800000 324.5400000 1298810
2012-11-20 00:00:00 325.8100000 327.4900000 323.0100000 325.4900000 1375150
2012-11-21 00:00:00 324.1600000 329.6800000 322.6400000 328.2100000 940770
2012-11-22 00:00:00 328.8300000 329.9900000 327.4300000 329.0000000 595740
2012-11-23 00:00:00 329.2000000 332.0000000 327.5700000 330.6400000 912650
2012-11-26 00:00:00 330.6400000 332.3000000 327.6700000 328.4500000 591510
2012-11-27 00:00:00 330.0000000 331.9300000 324.8000000 326.2000000 807530
2012-11-28 00:00:00 324.8000000 326.6400000 318.6000000 319.3500000 810690
2012-11-29 00:00:00 321.2000000 325.4600000 321.0300000 324.3400000 439180
2012-11-30 00:00:00 324.1400000 332.0000000 322.0000000 331.9700000 1269570
2012-12-03 00:00:00 333.0000000 338.4000000 329.1600000 338.2000000 813860
2012-12-04 00:00:00 336.0700000 337.5000000 332.7600000 334.4500000 680770
2012-12-05 00:00:00 335.7700000 346.1000000 335.4100000 344.4800000 1450350
2012-12-06 00:00:00 344.8000000 349.4600000 341.1200000 344.0000000 1501390
2012-12-07 00:00:00 345.0800000 346.9000000 339.0000000 344.0200000 820560
2012-12-10 00:00:00 344.7300000 348.8900000 340.9300000 340.9300000 844090
2012-12-11 00:00:00 342.1000000 345.0000000 338.2200000 343.7500000 506740
2012-12-12 00:00:00 344.2100000 347.5800000 342.9400000 343.4400000 1277700
2012-12-13 00:00:00 344.4400000 347.0000000 341.4000000 344.5500000 1679440
2012-12-14 00:00:00 344.9800000 346.8000000 342.5300000 344.0000000 869770
2012-12-17 00:00:00 344.9800000 347.0000000 340.2700000 344.5400000 1591430
2012-12-18 00:00:00 345.9800000 347.8400000 345.1000000 346.8500000 844840
2012-12-19 00:00:00 347.5000000 348.8000000 344.2900000 344.9300000 425500
2012-12-20 00:00:00 344.6700000 349.8300000 343.5000000 346.0000000 1011380
2012-12-21 00:00:00 344.0000000 349.2000000 340.8800000 347.2900000 1028540
2012-12-24 00:00:00 347.3900000 348.8900000 342.0000000 342.0000000 643590
2012-12-25 00:00:00 343.7600000 343.7600000 340.7100000 342.9800000 268220
2012-12-26 00:00:00 343.4600000 344.7800000 340.7400000 343.5100000 184420
2012-12-27 00:00:00 343.0000000 348.9500000 341.5000000 344.0000000 1245170
2012-12-28 00:00:00 344.1600000 347.3700000 342.3900000 346.1000000 680650
2013-01-08 00:00:00 350.3000000 358.4900000 347.0000000 347.0000000 1008570
2013-01-09 00:00:00 347.8900000 351.4000000 344.1100000 347.7000000 626220
2013-01-10 00:00:00 348.4800000 348.8000000 343.3100000 343.3800000 547920
2013-01-11 00:00:00 344.9900000 345.3600000 330.0000000 342.4000000 964120
2013-01-14 00:00:00 343.0000000 346.8000000 342.5700000 345.1800000 397850
2013-01-15 00:00:00 345.1800000 345.4800000 339.0000000 339.2100000 774330
2013-01-16 00:00:00 338.9900000 341.4500000 330.1700000 331.4100000 1618850
2013-01-17 00:00:00 330.5100000 334.3100000 329.0100000 331.5500000 710990
2013-01-18 00:00:00 332.0500000 338.5100000 332.0000000 337.4400000 1446340
2013-01-21 00:00:00 338.2700000 338.3800000 335.1000000 337.2000000 535380
2013-01-22 00:00:00 338.0000000 338.0000000 330.8400000 333.7500000 409120
2013-01-23 00:00:00 333.7500000 342.7000000 331.0000000 341.9400000 950140
2013-01-24 00:00:00 340.5000000 341.0000000 335.0500000 337.2400000 1213220
2013-01-25 00:00:00 336.5600000 340.3300000 335.4300000 339.5000000 856760
2013-01-28 00:00:00 341.0000000 344.8800000 338.5000000 344.5000000 1176440
2013-01-29 00:00:00 344.5000000 344.5000000 340.8600000 341.0300000 714650
2013-01-30 00:00:00 342.5000000 343.9900000 336.0100000 340.3700000 646400
2013-01-31 00:00:00 339.4700000 339.4700000 332.2400000 333.8100000 841360
2013-02-01 00:00:00 335.0300000 339.3000000 335.0300000 338.4400000 546200
2013-02-04 00:00:00 338.4600000 339.7000000 336.0000000 338.7800000 634230
2013-02-05 00:00:00 337.9300000 343.4400000 335.7800000 336.6500000 803030
2013-02-06 00:00:00 338.0000000 342.0000000 336.0000000 336.3300000 764010
2013-02-07 00:00:00 336.4800000 337.3100000 332.0000000 334.2400000 448650
2013-02-08 00:00:00 334.2400000 335.9700000 329.5500000 335.9300000 827800
2013-02-11 00:00:00 335.4400000 341.3700000 334.0400000 339.1000000 955360
2013-02-12 00:00:00 339.8900000 339.8900000 328.2600000 330.0000000 1749360
2013-02-13 00:00:00 331.1000000 338.0000000 329.6100000 336.7500000 2495930
2013-02-14 00:00:00 336.2700000 337.5600000 330.5500000 330.8000000 1068910
2013-02-15 00:00:00 332.1800000 334.7700000 329.2400000 329.8300000 1397990
2013-02-18 00:00:00 329.8300000 331.5900000 327.7100000 331.2000000 1168190
2013-02-19 00:00:00 330.8900000 332.5000000 329.1900000 329.5000000 623920
2013-02-20 00:00:00 330.0400000 330.6100000 323.9000000 323.9300000 883030
2013-02-21 00:00:00 322.1700000 322.9300000 319.0500000 320.5100000 1034410
2013-02-22 00:00:00 320.5300000 325.0000000 318.7700000 322.8700000 461410
2013-02-25 00:00:00 323.5700000 327.0000000 322.0000000 327.0000000 415460
2013-02-26 00:00:00 323.7300000 329.5000000 322.0400000 327.0400000 850220
2013-02-27 00:00:00 328.3600000 329.7000000 325.2800000 329.7000000 630160
2013-02-28 00:00:00 329.9700000 331.1300000 324.5000000 328.5000000 928200
2013-03-01 00:00:00 327.7100000 328.9400000 314.2500000 317.0000000 1785100
2013-03-04 00:00:00 316.0000000 319.4700000 305.0000000 305.0000000 1974330
2013-03-05 00:00:00 306.8400000 314.4400000 305.5700000 313.3000000 1130200
2013-03-06 00:00:00 314.4000000 320.0000000 313.3300000 318.0000000 1114590
2013-03-07 00:00:00 318.4700000 320.4800000 310.5100000 311.7500000 632350
2013-03-11 00:00:00 312.7500000 319.2700000 310.5000000 310.8300000 1266000
2013-03-12 00:00:00 311.1000000 311.3000000 306.5100000 308.0500000 1073940
2013-03-13 00:00:00 307.9900000 310.5500000 303.0000000 304.0500000 2288960
2013-03-14 00:00:00 305.0000000 311.7700000 304.1000000 311.3500000 2084920
2013-03-15 00:00:00 312.0000000 318.0000000 312.0000000 316.0000000 2499440
2013-03-18 00:00:00 310.8500000 313.0000000 301.3500000 308.2500000 2059750
2013-03-19 00:00:00 309.5000000 311.1700000 305.3000000 305.6100000 1270010
2013-03-20 00:00:00 306.0000000 312.9800000 305.0500000 312.9500000 1456030
2013-03-21 00:00:00 313.8800000 317.9500000 311.0100000 315.4700000 1363580
2013-03-22 00:00:00 312.4700000 315.4000000 308.0000000 313.6600000 1177960
2013-03-25 00:00:00 315.5500000 317.9600000 308.5500000 309.4800000 540030
2013-03-26 00:00:00 309.0900000 312.8100000 307.6500000 308.4400000 1216100
2013-03-27 00:00:00 309.0500000 314.0000000 309.0500000 312.7800000 855970
2013-03-28 00:00:00 314.0000000 315.2000000 311.0000000 314.7900000 615640
2013-03-29 00:00:00 315.4800000 315.8700000 314.0600000 314.9000000 132760
2013-04-01 00:00:00 314.9000000 319.4900000 312.0100000 317.1700000 470390
2013-04-02 00:00:00 317.0000000 319.4800000 315.7800000 318.5800000 641980
2013-04-03 00:00:00 318.3000000 319.6800000 315.9000000 317.2500000 758490
2013-04-04 00:00:00 317.2500000 318.2000000 315.0200000 315.5800000 929620
2013-04-05 00:00:00 315.6800000 318.0000000 313.0300000 315.8000000 2062560
2013-04-08 00:00:00 315.8000000 317.8700000 312.0100000 313.0000000 818930
2013-04-09 00:00:00 315.0000000 318.7800000 314.5500000 317.6100000 569120
2013-04-10 00:00:00 317.8900000 318.8000000 316.0400000 316.7000000 421180
2013-04-11 00:00:00 317.6000000 319.2900000 315.0000000 315.2300000 578890
2013-04-12 00:00:00 315.3300000 316.8900000 313.3600000 314.6800000 467010
2013-04-15 00:00:00 313.5000000 318.4700000 311.1300000 311.1300000 1146360
2013-04-16 00:00:00 311.1300000 314.9000000 309.1200000 310.5500000 704100
2013-04-17 00:00:00 311.0600000 312.7600000 304.0000000 307.6000000 881460
2013-04-18 00:00:00 307.5900000 310.5000000 306.7500000 307.8600000 799230
2013-04-19 00:00:00 309.0000000 309.3700000 302.2000000 303.0200000 564930
2013-04-22 00:00:00 305.0600000 309.4900000 297.0700000 297.8800000 1134100
2013-04-23 00:00:00 297.5000000 301.0600000 291.2900000 294.9500000 1037140
2013-04-24 00:00:00 295.9500000 308.0000000 295.2400000 307.5000000 1046010
2013-04-25 00:00:00 307.5000000 307.5900000 296.7000000 297.4400000 841340
2013-04-26 00:00:00 296.3100000 300.0000000 292.0000000 296.6700000 1202470
2013-04-29 00:00:00 296.6700000 301.9600000 288.5800000 290.0000000 1000530
2013-04-30 00:00:00 291.0000000 296.0000000 287.7500000 292.2800000 878400
2013-05-02 00:00:00 290.5000000 298.0000000 289.5400000 291.2100000 321090
2013-05-03 00:00:00 292.2500000 303.0000000 291.3200000 302.6700000 629760
2013-05-06 00:00:00 303.1500000 304.8600000 299.2200000 302.6000000 536940
2013-05-07 00:00:00 302.5700000 314.5000000 301.4500000 313.3200000 1548730
2013-05-08 00:00:00 314.8600000 315.0000000 310.8000000 314.9300000 628380
2013-05-10 00:00:00 314.9300000 322.9500000 309.3300000 310.0000000 433740
2013-05-13 00:00:00 310.0000000 312.9700000 307.0000000 310.3500000 544250
2013-05-14 00:00:00 309.0300000 321.0000000 305.0500000 306.1000000 1249300
2013-05-15 00:00:00 308.0000000 309.4800000 299.9700000 305.1400000 938420
2013-05-16 00:00:00 306.0000000 306.4400000 294.5000000 295.1900000 750310
2013-05-17 00:00:00 295.2000000 306.4000000 293.1700000 305.1700000 681480
2013-05-20 00:00:00 305.1700000 308.7000000 300.0000000 305.0200000 521020
2013-05-21 00:00:00 305.0200000 313.1300000 304.0000000 312.0100000 463560
2013-05-22 00:00:00 311.8500000 330.0000000 310.8700000 327.9900000 1782050
2013-05-23 00:00:00 323.0000000 329.3400000 317.6600000 321.7100000 2008610
2013-05-24 00:00:00 322.9000000 326.8700000 321.2300000 323.5000000 1184680
2013-05-27 00:00:00 324.7900000 326.9900000 322.5100000 323.7500000 205720
2013-05-28 00:00:00 325.0000000 332.9800000 323.9900000 330.2900000 1326720
2013-05-29 00:00:00 328.5000000 328.5000000 319.2300000 319.7100000 1387100
2013-05-30 00:00:00 319.5000000 327.9900000 314.8100000 324.4200000 1418200
2013-05-31 00:00:00 325.0000000 331.8700000 316.8700000 320.9900000 1534020
2013-06-03 00:00:00 318.4700000 319.5000000 310.3000000 311.8000000 1712710
2013-06-04 00:00:00 312.6000000 316.7700000 308.5800000 311.0000000 961450
2013-06-05 00:00:00 311.0100000 311.0100000 303.6000000 306.5000000 1182140
2013-06-06 00:00:00 306.1600000 307.9000000 300.0700000 301.5000000 979760
2013-06-07 00:00:00 301.3700000 310.5000000 301.3700000 308.2600000 832910
2013-06-10 00:00:00 308.8100000 312.5500000 307.3100000 309.5800000 653080
2013-06-11 00:00:00 307.9000000 313.0000000 301.5000000 305.0000000 1294760
2013-06-13 00:00:00 302.0000000 305.7600000 297.0000000 302.6100000 928960
2013-06-14 00:00:00 304.3900000 326.7100000 302.0000000 314.5000000 2130060
2013-06-17 00:00:00 314.5000000 333.0000000 314.5000000 332.5000000 4286850
2013-06-18 00:00:00 332.5000000 335.8700000 331.7700000 333.0700000 1251310
2013-06-19 00:00:00 333.0000000 335.5000000 325.9900000 325.9900000 1276610
2013-06-20 00:00:00 321.9900000 329.5000000 320.2000000 326.0200000 780430
2013-06-21 00:00:00 326.0200000 339.0000000 322.5900000 335.3700000 1716790
2013-06-24 00:00:00 333.5600000 352.0000000 333.3800000 348.9700000 3405660
2013-06-25 00:00:00 348.8700000 354.9500000 339.5400000 342.3000000 1605410
2013-06-26 00:00:00 342.8400000 349.0000000 339.7000000 347.0000000 2747720
2013-06-27 00:00:00 347.0000000 349.7600000 340.1100000 345.0000000 1542050
2013-06-28 00:00:00 345.7400000 354.0000000 344.0000000 353.0000000 1778800
2013-07-01 00:00:00 349.2600000 351.4900000 345.4500000 350.0000000 614060
2013-07-02 00:00:00 349.5100000 362.9000000 347.5700000 362.0400000 1497390
2013-07-03 00:00:00 359.0400000 360.4200000 357.0400000 358.0000000 965260
2013-07-04 00:00:00 358.0000000 361.9000000 355.2300000 356.4800000 493730
2013-07-05 00:00:00 357.1100000 360.6100000 354.1100000 356.0000000 722320
2013-07-08 00:00:00 357.0000000 358.9000000 355.0000000 358.5100000 295920
2013-07-09 00:00:00 358.9200000 359.6400000 353.1800000 356.2800000 531210
2013-07-10 00:00:00 355.6500000 358.0000000 348.0000000 349.0000000 655490
2013-07-11 00:00:00 352.2000000 358.8400000 350.0000000 356.2100000 1032200
2013-07-12 00:00:00 356.4200000 365.0100000 356.3100000 365.0000000 1407780
2013-07-15 00:00:00 365.4900000 367.2500000 360.5000000 363.4000000 818330
2013-07-16 00:00:00 362.9100000 367.9500000 362.9100000 367.9500000 1312330
2013-07-17 00:00:00 366.5000000 374.0000000 366.3500000 373.8800000 1028480
2013-07-18 00:00:00 374.0400000 375.3200000 364.0000000 364.0200000 926740
2013-07-19 00:00:00 364.5000000 372.0000000 362.5600000 363.5000000 663820
2013-07-22 00:00:00 364.4000000 366.1000000 354.5000000 356.0000000 823550
2013-07-23 00:00:00 357.9600000 363.7000000 352.0500000 352.0500000 834540
2013-07-24 00:00:00 352.1200000 353.5000000 345.1500000 348.2600000 501940
2013-07-25 00:00:00 346.1100000 352.8000000 345.6000000 348.0400000 362940
2013-07-26 00:00:00 348.5800000 351.7300000 346.0900000 349.0000000 443990
2013-07-29 00:00:00 349.0000000 351.8700000 348.0500000 349.0000000 339260
2013-07-30 00:00:00 349.2700000 356.8800000 349.2700000 351.4000000 437060
2013-07-31 00:00:00 351.2300000 356.9900000 349.7000000 356.0000000 630100
2013-08-01 00:00:00 358.0000000 361.7900000 355.2600000 360.5100000 952170
2013-08-02 00:00:00 362.0000000 362.9700000 357.0000000 358.8100000 604460
2013-08-05 00:00:00 358.8100000 359.2900000 355.5000000 355.9500000 489770
2013-08-06 00:00:00 354.0900000 355.7700000 342.6600000 342.6600000 455670
2013-08-07 00:00:00 341.2700000 345.6000000 338.0000000 341.1100000 630810
2013-08-08 00:00:00 342.0200000 343.1800000 335.5200000 338.7800000 590550
2013-08-09 00:00:00 340.9000000 352.6800000 338.3600000 349.0000000 1038660
2013-08-12 00:00:00 349.5100000 356.5000000 347.3600000 355.0000000 488140
2013-08-13 00:00:00 356.9500000 362.5600000 356.0800000 360.0100000 1149420
2013-08-14 00:00:00 361.6000000 368.2900000 360.4400000 368.0000000 1388300
2013-08-15 00:00:00 368.0000000 369.9200000 364.1500000 366.4000000 826420
2013-08-16 00:00:00 368.2600000 368.5800000 362.0000000 365.1900000 715460
2013-08-19 00:00:00 365.4300000 365.4300000 355.3500000 358.1600000 1065520
2013-08-20 00:00:00 357.0000000 362.9600000 353.0000000 362.8700000 664710
2013-08-21 00:00:00 361.9900000 369.2300000 361.0000000 369.0100000 772060
2013-08-22 00:00:00 368.0400000 370.9000000 365.6000000 370.9000000 811090
2013-08-23 00:00:00 370.1000000 371.3000000 364.5300000 367.7000000 859050
2013-08-26 00:00:00 368.7400000 370.0000000 366.1800000 369.1400000 348090
2013-08-27 00:00:00 367.3900000 370.0000000 363.0000000 365.5500000 746250
2013-08-28 00:00:00 365.9600000 366.3800000 357.4200000 359.4700000 762510
2013-08-29 00:00:00 360.6700000 363.0000000 357.5200000 362.7600000 630130
2013-08-30 00:00:00 362.8000000 363.0000000 358.0000000 361.4500000 588120
2013-09-02 00:00:00 362.0000000 364.0000000 359.5100000 362.0900000 292100
2013-09-03 00:00:00 363.6000000 372.5300000 362.5500000 369.3300000 718300
2013-09-04 00:00:00 369.3300000 373.7100000 367.5700000 373.0900000 651090
2013-09-05 00:00:00 374.0000000 389.5000000 372.4600000 388.7700000 2163560
2013-09-06 00:00:00 388.9800000 394.4800000 385.5100000 387.4600000 1390080
2013-09-09 00:00:00 388.5300000 392.2600000 383.3000000 386.9600000 1141710
2013-09-10 00:00:00 389.0200000 391.9700000 380.3500000 385.3000000 1193270
2013-09-11 00:00:00 386.2300000 393.9300000 385.0000000 392.7000000 1316950
2013-09-12 00:00:00 392.7200000 394.9700000 388.0700000 393.1700000 835880
2013-09-13 00:00:00 391.5900000 393.0000000 381.1100000 385.0000000 1071570
2013-09-16 00:00:00 385.5800000 394.9000000 385.3000000 391.6500000 2605600
2013-09-17 00:00:00 390.3800000 393.5900000 389.1300000 392.1300000 698800
2013-09-18 00:00:00 393.9300000 394.8500000 386.9900000 387.9700000 1215020
2013-09-19 00:00:00 393.6300000 397.9900000 383.8000000 386.0300000 2181410
2013-09-20 00:00:00 386.0300000 389.4700000 379.0500000 379.5000000 971080
2013-09-23 00:00:00 379.0000000 380.0000000 372.9900000 373.1000000 1202550
2013-09-24 00:00:00 373.0600000 378.9000000 372.5400000 377.8300000 1031330
2013-09-25 00:00:00 377.9700000 382.5000000 375.0400000 379.8100000 610590
2013-09-26 00:00:00 382.4700000 387.6900000 381.1100000 386.0000000 1074290
2013-09-27 00:00:00 387.0000000 387.2600000 380.2600000 382.9200000 552330
2013-09-30 00:00:00 381.2000000 387.0000000 381.0000000 386.0100000 714470
2013-10-01 00:00:00 385.1400000 388.3500000 381.5100000 382.5600000 472890
2013-10-02 00:00:00 383.7600000 385.6600000 372.9600000 373.2000000 1122370
2013-10-03 00:00:00 375.6700000 378.9200000 372.1600000 376.0000000 637710
2013-10-04 00:00:00 375.6700000 379.9900000 373.0700000 379.7500000 416720
2013-10-07 00:00:00 378.9400000 390.0000000 375.9200000 387.5000000 1009580
2013-10-08 00:00:00 387.5000000 394.0000000 387.3200000 393.8000000 1360550
2013-10-09 00:00:00 392.3100000 394.8000000 389.0100000 391.8900000 1259450
2013-10-10 00:00:00 393.0600000 410.6800000 393.0600000 407.8900000 2222610
2013-10-11 00:00:00 408.2000000 409.7900000 402.6600000 406.1000000 1157540
2013-10-14 00:00:00 405.3000000 405.3000000 399.5100000 399.8000000 1005070
2013-10-15 00:00:00 401.9900000 406.0900000 399.4800000 400.1000000 1591330
2013-10-16 00:00:00 399.3300000 403.8400000 397.9600000 401.4800000 1777500
2013-10-17 00:00:00 403.2900000 403.9900000 393.0400000 395.9700000 1323340
2013-10-18 00:00:00 400.0000000 409.4900000 395.5700000 406.6300000 1996070
2013-10-21 00:00:00 406.8000000 413.7200000 406.8000000 409.3900000 742670
2013-10-22 00:00:00 409.5000000 410.9800000 406.9000000 407.2500000 693690
2013-10-23 00:00:00 406.9300000 411.2300000 402.5500000 405.0000000 1150380
2013-10-24 00:00:00 405.4000000 407.8700000 402.5700000 407.0500000 1304150
2013-10-25 00:00:00 407.0500000 415.8100000 403.5100000 413.6000000 1833840
2013-10-28 00:00:00 414.6000000 419.5000000 414.6000000 415.8700000 1245650
2013-10-29 00:00:00 415.3800000 417.3900000 414.1300000 415.9400000 1184410
2013-10-30 00:00:00 416.1600000 417.4700000 411.1600000 413.0000000 1400950
2013-10-31 00:00:00 410.1600000 415.8900000 408.2000000 410.9500000 782290
2013-11-01 00:00:00 412.2500000 418.0000000 411.5700000 416.9000000 2029180
2013-11-05 00:00:00 417.9400000 418.5700000 413.1100000 414.0300000 706150
2013-11-06 00:00:00 415.2000000 419.3100000 411.7600000 411.9900000 1858380
2013-11-07 00:00:00 411.7600000 416.2800000 408.5300000 413.3300000 1454870
2013-11-08 00:00:00 409.6300000 410.3400000 402.3200000 404.0500000 1470040
2013-11-11 00:00:00 405.3200000 409.4700000 402.7000000 408.1400000 730030
2013-11-12 00:00:00 407.9900000 418.0000000 407.0000000 416.0000000 2037070
2013-11-13 00:00:00 414.0000000 414.9000000 410.6100000 410.6100000 1854330
2013-11-14 00:00:00 412.5800000 419.0000000 410.0100000 416.0000000 1256190
2013-11-15 00:00:00 418.4400000 422.5400000 412.5100000 412.6300000 1375070
2013-11-18 00:00:00 414.3000000 417.4700000 410.0600000 410.2000000 1216750
2013-11-19 00:00:00 410.2700000 412.9700000 402.7500000 406.9600000 1728060
2013-11-20 00:00:00 406.4800000 410.5400000 395.4500000 408.0000000 2762190
2013-11-21 00:00:00 405.7500000 411.4500000 404.9900000 408.4300000 1060150
2013-11-22 00:00:00 410.2700000 411.3000000 402.0000000 402.0200000 2444690
2013-11-25 00:00:00 397.0100000 406.0000000 397.0100000 402.0000000 2672900
2013-11-26 00:00:00 402.1700000 404.8400000 397.3800000 401.2300000 1396610
2013-11-27 00:00:00 400.8000000 404.9000000 395.5700000 395.5700000 1191250
2013-11-28 00:00:00 396.8000000 401.2600000 396.4100000 399.4900000 710800
2013-11-29 00:00:00 399.4700000 401.9000000 394.1300000 398.9800000 1126020
2013-12-02 00:00:00 398.4700000 401.7500000 396.9300000 397.7400000 1166960
2013-12-03 00:00:00 396.9600000 398.0100000 390.0000000 391.7300000 1753410
2013-12-04 00:00:00 393.0000000 397.4700000 390.0000000 390.0000000 1296770
2013-12-05 00:00:00 391.3000000 395.7000000 387.8200000 388.6300000 1746970
2013-12-06 00:00:00 389.3400000 400.4400000 385.4000000 399.4700000 1505510
2013-12-09 00:00:00 400.4000000 415.0100000 397.3400000 414.0100000 2742610
2013-12-10 00:00:00 414.0100000 415.4500000 409.1200000 410.7500000 2056600
2013-12-11 00:00:00 409.7300000 413.0000000 404.0400000 405.0900000 1400830
2013-12-12 00:00:00 400.4500000 403.0000000 397.0000000 400.9800000 1661340
2013-12-13 00:00:00 402.2400000 406.2500000 399.5600000 400.6000000 1491430
2013-12-16 00:00:00 400.1400000 403.8500000 398.8300000 401.9900000 1742220
2013-12-17 00:00:00 402.7800000 404.7800000 398.7200000 401.0000000 1452720
2013-12-18 00:00:00 401.0700000 404.3300000 400.7600000 402.0000000 1847700
2013-12-19 00:00:00 403.8000000 411.3000000 400.0000000 401.0000000 2420290
2013-12-20 00:00:00 402.4900000 403.2200000 398.0000000 399.3000000 1270700
2013-12-23 00:00:00 401.0000000 404.9700000 400.1700000 404.0000000 1272140
2013-12-24 00:00:00 404.9700000 408.2000000 404.0100000 405.9700000 749360
2013-12-25 00:00:00 405.5200000 408.5400000 401.8900000 402.5000000 509180
2013-12-26 00:00:00 402.6800000 404.5000000 401.6200000 404.3000000 524140
2013-12-27 00:00:00 404.4700000 404.8700000 396.7900000 399.0000000 618340
2013-12-30 00:00:00 399.4800000 404.9000000 398.1800000 399.0100000 752070
2014-01-06 00:00:00 398.0100000 398.5100000 393.1000000 393.1100000 1680920
2014-01-08 00:00:00 394.5500000 395.4800000 388.1300000 389.7900000 822750
2014-01-09 00:00:00 389.4700000 390.0000000 383.5700000 385.7000000 1313490
2014-01-10 00:00:00 385.5600000 388.0000000 379.7500000 387.3500000 1592830
2014-01-13 00:00:00 387.5000000 397.9700000 385.3700000 396.8000000 1540830
2014-01-14 00:00:00 394.5500000 399.9300000 388.0700000 399.0000000 1488250
2014-01-15 00:00:00 399.4600000 400.4100000 392.0500000 400.4000000 1773980
2014-01-16 00:00:00 400.4000000 401.2500000 393.0600000 394.1000000 1744840
2014-01-17 00:00:00 394.1000000 400.9900000 390.0300000 400.2000000 1095470
2014-01-20 00:00:00 398.1600000 405.7500000 397.2800000 405.1200000 1092010
2014-01-21 00:00:00 406.8900000 408.8600000 405.7300000 405.8000000 1171850
2014-01-22 00:00:00 405.9800000 405.9800000 401.6200000 405.1000000 800400
2014-01-23 00:00:00 404.8700000 418.7900000 404.7500000 416.0000000 2374890
2014-01-24 00:00:00 412.6400000 416.6000000 406.5800000 408.6800000 2151090
2014-01-27 00:00:00 405.2900000 411.2600000 403.0100000 406.0000000 1380650
2014-01-28 00:00:00 406.8500000 406.9900000 391.0500000 391.3000000 1897120
2014-01-29 00:00:00 394.5900000 399.8900000 387.1900000 389.9800000 2861940
2014-01-30 00:00:00 390.8400000 393.4000000 386.1800000 390.9800000 1481340
2014-01-31 00:00:00 392.0000000 397.2300000 390.1700000 393.4500000 1400390
2014-02-03 00:00:00 394.4700000 397.8100000 388.5100000 388.5100000 1273940
2014-02-04 00:00:00 386.2200000 388.4800000 383.3100000 386.7000000 1489700
2014-02-05 00:00:00 387.0100000 396.7900000 385.7000000 395.5200000 1454570
2014-02-06 00:00:00 395.8000000 400.4700000 393.0000000 400.4700000 1129270
2014-02-07 00:00:00 401.9000000 408.0000000 400.2400000 407.8400000 1429210
2014-02-10 00:00:00 407.8300000 409.6000000 403.7700000 403.8100000 839280
2014-02-11 00:00:00 404.7300000 410.0000000 402.2000000 409.6500000 1516810
2014-02-12 00:00:00 410.5000000 416.4000000 410.5000000 415.2500000 1763800
2014-02-13 00:00:00 413.8400000 415.0000000 407.7300000 410.2700000 1763590
2014-02-14 00:00:00 411.7800000 418.0000000 410.7100000 417.4300000 1638760
2014-02-17 00:00:00 417.1900000 419.4500000 412.1400000 416.1300000 1046290
2014-02-18 00:00:00 416.3900000 418.7400000 411.0100000 413.2700000 847640
2014-02-19 00:00:00 413.6800000 416.0000000 410.5700000 413.0000000 1689740
2014-02-20 00:00:00 411.0600000 414.6100000 408.1100000 409.0000000 1309950
2014-02-21 00:00:00 410.1500000 412.4900000 407.0000000 407.5000000 765270
2014-02-24 00:00:00 407.1200000 411.0000000 404.6000000 411.0000000 955490
2014-02-25 00:00:00 412.0000000 418.2000000 408.0100000 417.0200000 1275540
2014-02-26 00:00:00 418.2000000 420.7000000 415.1000000 420.0000000 1178150
2014-02-27 00:00:00 420.1900000 427.5200000 410.0000000 414.8100000 3345980
2014-02-28 00:00:00 416.0300000 419.7600000 406.2400000 411.0900000 2399460
2014-03-03 00:00:00 401.0000000 402.4200000 340.8600000 346.6900000 6258020
2014-03-04 00:00:00 351.8200000 382.4800000 351.8200000 377.9300000 5745170
2014-03-05 00:00:00 381.0000000 381.9900000 367.7200000 377.2300000 2462630
2014-03-06 00:00:00 377.2700000 385.9900000 354.6500000 369.8900000 3900980
2014-03-07 00:00:00 370.5000000 373.4000000 360.2300000 361.1600000 2349830
2014-03-11 00:00:00 359.7200000 359.9900000 348.0000000 351.5300000 2182750
2014-03-12 00:00:00 348.0000000 351.5000000 341.1200000 343.2100000 2363740
2014-03-13 00:00:00 344.2300000 347.6100000 330.2500000 332.9100000 3389440
2014-03-14 00:00:00 326.7800000 326.8700000 307.5100000 310.5000000 7114900
2014-03-17 00:00:00 312.5000000 331.5800000 308.5600000 328.5600000 6776110
2014-03-18 00:00:00 333.5600000 365.6500000 330.2600000 360.8100000 4602800
2014-03-19 00:00:00 359.8700000 368.9000000 346.9700000 356.7800000 3410980
2014-03-20 00:00:00 351.3400000 362.9900000 350.1100000 359.0000000 2857100
2014-03-21 00:00:00 344.7700000 345.0000000 312.3000000 328.0000000 16559730
2014-03-24 00:00:00 331.0300000 344.7600000 327.0200000 330.2600000 6604150
2014-03-25 00:00:00 331.9100000 344.9600000 325.0100000 340.1700000 3781120
2014-03-26 00:00:00 343.0800000 355.7900000 342.9500000 354.0000000 3581950
2014-03-27 00:00:00 349.3300000 358.4700000 339.0000000 341.3700000 2670200
2014-03-28 00:00:00 342.3300000 351.8900000 340.0200000 342.7500000 2150940
2014-03-31 00:00:00 344.2500000 352.2200000 342.5600000 351.0000000 2250320
2014-04-01 00:00:00 353.0200000 356.3000000 345.5000000 353.0000000 2635260
2014-04-02 00:00:00 353.9500000 355.0000000 344.0100000 348.8900000 1671090
2014-04-03 00:00:00 349.7200000 350.9900000 344.0000000 347.0000000 1643770
2014-04-04 00:00:00 347.4200000 351.8900000 344.1400000 350.5600000 1671700
2014-04-07 00:00:00 345.2900000 345.2900000 333.5000000 337.0000000 3196540
2014-04-08 00:00:00 337.4000000 340.9000000 333.0000000 340.3900000 1871280
2014-04-09 00:00:00 341.0000000 344.0000000 335.8000000 342.6400000 1701140
2014-04-10 00:00:00 344.1000000 348.5000000 342.1300000 345.0000000 1993890
2014-04-11 00:00:00 341.0000000 346.9000000 335.1300000 346.0000000 1604270
2014-04-14 00:00:00 343.2500000 344.0100000 337.0000000 339.5000000 1503530
2014-04-15 00:00:00 338.8800000 340.6300000 333.0000000 333.1500000 2070000
2014-04-16 00:00:00 334.4700000 339.5500000 330.1300000 339.5500000 1628310
2014-04-17 00:00:00 340.0100000 342.9300000 334.6100000 340.0000000 1316920
2014-04-18 00:00:00 344.3900000 351.8500000 344.0100000 350.0000000 2033410
2014-04-21 00:00:00 350.4000000 354.0000000 346.6200000 347.0100000 1094330
2014-04-22 00:00:00 346.5900000 348.3000000 341.3900000 343.9500000 1531400
2014-04-23 00:00:00 345.8700000 345.8700000 340.1000000 341.0000000 1798970
2014-04-24 00:00:00 343.3500000 343.9600000 325.3700000 326.9900000 3178940
2014-04-25 00:00:00 327.6900000 333.8500000 320.0200000 333.0000000 2324480
2014-04-28 00:00:00 329.0000000 338.0000000 327.2600000 338.0000000 1554690
2014-04-29 00:00:00 340.2000000 345.0000000 339.1200000 342.7400000 1912470
2014-04-30 00:00:00 342.7300000 343.7700000 336.3600000 341.4000000 1121460
2014-05-02 00:00:00 342.0700000 344.9500000 340.4200000 341.5400000 434380
2014-05-05 00:00:00 340.8600000 341.6100000 335.0600000 338.5000000 643880
2014-05-06 00:00:00 339.3800000 348.0000000 338.8900000 346.9400000 1328670
2014-05-07 00:00:00 345.9400000 373.4800000 345.1300000 369.9900000 2502030
2014-05-08 00:00:00 370.0000000 373.2200000 359.2800000 365.0000000 4539160
2014-05-12 00:00:00 364.9900000 370.5100000 360.5200000 368.5000000 1366440
2014-05-13 00:00:00 370.3700000 374.3300000 364.3000000 366.2500000 1394530
2014-05-14 00:00:00 366.1600000 368.3600000 360.1100000 364.2000000 1330320
2014-05-15 00:00:00 364.1000000 369.8900000 360.2000000 361.2000000 1136410
2014-05-16 00:00:00 360.6900000 365.5000000 360.6800000 365.5000000 907300
2014-05-19 00:00:00 365.6100000 374.6300000 365.6000000 371.8000000 1754920
2014-05-20 00:00:00 373.0600000 381.4300000 373.0500000 376.1100000 3517850
2014-05-21 00:00:00 377.9000000 391.0000000 372.6700000 389.0000000 3555920
2014-05-22 00:00:00 390.0600000 392.9800000 381.6000000 387.7100000 1440680
2014-05-23 00:00:00 389.0300000 389.9500000 382.1800000 386.5000000 1226150
2014-05-26 00:00:00 386.5700000 391.5000000 386.5700000 388.5400000 907510
2014-05-27 00:00:00 389.6300000 389.6700000 369.0000000 372.9900000 2205990
2014-05-28 00:00:00 373.0000000 382.3000000 368.0000000 378.0900000 1753450
2014-05-29 00:00:00 378.9000000 386.6200000 377.9100000 381.5700000 1159140
2014-05-30 00:00:00 382.2500000 386.0000000 370.0000000 370.0000000 1256490
2014-06-02 00:00:00 374.9000000 388.6700000 374.6800000 386.8000000 1826490
2014-06-03 00:00:00 383.4000000 388.1100000 380.1000000 387.7900000 1274710
2014-06-04 00:00:00 387.2700000 389.7500000 382.0000000 382.1500000 1611480
2014-06-05 00:00:00 382.9600000 396.2000000 382.0100000 392.5600000 2589030
2014-06-06 00:00:00 393.9700000 405.4300000 393.0000000 403.1700000 2812110
2014-06-09 00:00:00 405.0000000 408.6900000 403.5100000 405.9300000 1727890
2014-06-10 00:00:00 405.6200000 406.4900000 398.1700000 401.3700000 1494130
2014-06-11 00:00:00 402.2200000 404.7900000 399.5400000 400.7000000 1339560
2014-06-16 00:00:00 401.8800000 409.0000000 394.4000000 407.9900000 6064600
2014-06-17 00:00:00 407.9500000 410.7500000 404.0000000 408.3400000 1921680
2014-06-18 00:00:00 408.8000000 416.2000000 407.2000000 414.5000000 3510310
2014-06-19 00:00:00 417.0600000 419.9000000 415.3200000 416.9500000 1539940
2014-06-20 00:00:00 416.0000000 435.0000000 414.8100000 419.6300000 13203530
2014-06-23 00:00:00 420.0200000 424.8400000 420.0200000 421.4300000 1594180
2014-06-24 00:00:00 422.1500000 427.6900000 422.0000000 427.4500000 2452860
2014-06-25 00:00:00 426.0900000 426.7800000 413.7500000 417.5000000 3508510
2014-06-26 00:00:00 419.6000000 420.4100000 412.1800000 415.2800000 1114330
2014-06-27 00:00:00 414.9400000 419.5000000 412.7600000 418.0000000 941550
2014-06-30 00:00:00 417.0000000 420.9900000 415.0000000 420.0000000 2027870
2014-07-01 00:00:00 418.2500000 419.4000000 411.5600000 413.4000000 1619490
2014-07-02 00:00:00 413.8800000 418.2000000 413.5600000 417.1100000 1848280
2014-07-03 00:00:00 418.5000000 419.9500000 410.7100000 413.1400000 1193650
2014-07-04 00:00:00 413.0200000 416.2500000 404.1100000 408.9000000 1249960
2014-07-07 00:00:00 408.0700000 414.9300000 406.3300000 413.0000000 834840
2014-07-08 00:00:00 413.0000000 416.7400000 412.0000000 412.0000000 1255020
2014-07-09 00:00:00 411.0100000 415.2100000 400.7300000 410.3000000 1089770
2014-07-10 00:00:00 412.5200000 415.8000000 399.7700000 400.2300000 1976600
2014-07-11 00:00:00 402.0000000 404.6300000 397.3800000 400.0000000 1009940
2014-07-14 00:00:00 402.0000000 403.5600000 390.7200000 393.0000000 1198040
2014-07-15 00:00:00 394.5000000 403.5800000 390.3700000 401.0000000 1776740
2014-07-16 00:00:00 401.0000000 404.0000000 396.4300000 400.1000000 1430190
2014-07-17 00:00:00 392.2000000 392.9900000 364.0000000 378.0000000 9297500
2014-07-18 00:00:00 370.3900000 379.7700000 367.0100000 374.1000000 2741050
2014-07-21 00:00:00 375.8300000 376.0000000 364.8000000 364.8700000 1380000
2014-07-22 00:00:00 368.1000000 376.0000000 366.3200000 368.0000000 2338570
2014-07-23 00:00:00 370.4300000 373.8700000 364.1100000 365.5700000 1722600
2014-07-24 00:00:00 365.1000000 366.9400000 356.8000000 358.0000000 1997060
2014-07-25 00:00:00 356.5000000 358.9700000 354.1000000 354.1500000 1391040
2014-07-28 00:00:00 352.5000000 354.4100000 347.1000000 350.0000000 1212950
2014-07-29 00:00:00 348.9000000 362.1100000 348.8400000 355.7400000 1627190
2014-07-30 00:00:00 355.7500000 372.3100000 355.7500000 365.0300000 2400230
2014-07-31 00:00:00 367.5100000 374.5000000 365.5000000 365.5000000 1809260
2014-08-01 00:00:00 364.9600000 367.9000000 360.1100000 363.5000000 1163110
2014-08-04 00:00:00 363.9900000 369.9200000 363.7200000 366.6000000 859560
2014-08-05 00:00:00 368.1200000 369.0000000 353.3500000 355.3500000 1902390
2014-08-06 00:00:00 354.0200000 359.5900000 351.0000000 351.1500000 1497970
2014-08-07 00:00:00 352.0100000 364.0000000 347.0300000 357.2000000 1750310
2014-08-08 00:00:00 355.9000000 366.3000000 351.7900000 363.2000000 1472950
2014-08-11 00:00:00 367.4000000 371.5000000 367.2200000 370.5400000 1208620
2014-08-12 00:00:00 369.7200000 374.3900000 363.8800000 373.4500000 1139100
2014-08-13 00:00:00 373.4900000 380.6700000 370.2300000 375.4000000 1224190
2014-08-14 00:00:00 376.2200000 385.9600000 372.6000000 384.5600000 1319250
2014-08-15 00:00:00 383.6600000 392.2000000 382.0000000 391.0000000 1354150
2014-08-18 00:00:00 391.7000000 392.5000000 387.1200000 392.0000000 626860
2014-08-19 00:00:00 392.8100000 397.0000000 390.3300000 391.0000000 971620
2014-08-20 00:00:00 391.9200000 393.2700000 383.2000000 391.9900000 806060
2014-08-21 00:00:00 391.2600000 403.2000000 391.0000000 398.2100000 1049510
2014-08-22 00:00:00 400.8500000 402.2900000 388.7700000 389.5100000 1399050
2014-08-25 00:00:00 388.5000000 392.9800000 387.0000000 391.6200000 384580
2014-08-26 00:00:00 391.2000000 396.2000000 384.5000000 384.5000000 922130
2014-08-27 00:00:00 387.2000000 391.2000000 381.5500000 383.0000000 747130
2014-08-28 00:00:00 383.6000000 383.6000000 370.0000000 375.0500000 2047530
2014-08-29 00:00:00 375.0000000 381.7800000 368.0000000 368.0000000 1252510
2014-09-01 00:00:00 371.3900000 376.2900000 364.5000000 367.3800000 2605850
2014-09-02 00:00:00 368.0300000 375.3000000 367.0000000 373.8000000 899980
2014-09-03 00:00:00 374.0000000 401.3700000 373.9600000 398.0000000 3469000
2014-09-04 00:00:00 399.1800000 400.9800000 392.0300000 396.5100000 1118140
2014-09-05 00:00:00 396.1300000 407.7000000 393.2900000 405.1700000 1411430
2014-09-08 00:00:00 404.8300000 408.2500000 397.7200000 402.1000000 989440
2014-09-09 00:00:00 403.0000000 407.0000000 399.2000000 400.2500000 1058710
2014-09-10 00:00:00 398.7000000 403.8500000 394.4100000 403.5000000 818840
2014-09-11 00:00:00 404.0000000 407.1500000 392.0000000 392.5000000 1364890
2014-09-12 00:00:00 392.0100000 405.4300000 390.7300000 400.5500000 1589440
2014-09-15 00:00:00 399.9900000 404.9300000 395.1000000 401.5000000 2320330
2014-09-16 00:00:00 401.0000000 413.9000000 400.4000000 413.0000000 1878260
2014-09-17 00:00:00 412.8500000 415.0000000 400.1100000 401.6900000 1507360
2014-09-18 00:00:00 404.0000000 405.0000000 396.0000000 396.8000000 1192220
2014-09-19 00:00:00 398.2000000 400.8400000 391.3000000 395.0000000 2239450
2014-09-22 00:00:00 395.0100000 400.0000000 390.1200000 393.5900000 817120
2014-09-23 00:00:00 394.3400000 403.0100000 392.5100000 403.0100000 1713980
2014-09-24 00:00:00 403.0000000 405.5000000 401.0100000 404.4800000 1037870
2014-09-25 00:00:00 404.7100000 412.1500000 403.5300000 408.0000000 1765630
2014-09-26 00:00:00 406.0000000 414.0000000 405.0000000 409.0000000 1368890
2014-09-29 00:00:00 414.8600000 416.0000000 402.4600000 403.4200000 1694270
2014-09-30 00:00:00 404.9500000 412.0000000 400.0200000 408.7700000 1678690
2014-10-01 00:00:00 408.7700000 412.0000000 403.4000000 404.4300000 787050
2014-10-02 00:00:00 402.2300000 404.6400000 392.6000000 398.4900000 1488100
2014-10-03 00:00:00 398.0000000 406.4800000 398.0000000 401.4900000 880340
2014-10-06 00:00:00 404.0000000 411.9500000 403.1500000 408.5400000 1236180
2014-10-07 00:00:00 409.3400000 411.9200000 401.9000000 408.2500000 1598040
2014-10-08 00:00:00 406.2000000 410.2000000 400.5000000 404.7500000 1092670
2014-10-09 00:00:00 408.1900000 413.8900000 406.2100000 406.6900000 1193020
2014-10-10 00:00:00 404.7500000 406.0000000 397.1700000 400.0000000 1112480
2014-10-13 00:00:00 399.0100000 413.0300000 398.0300000 409.0000000 1564350
2014-10-14 00:00:00 409.2900000 418.9500000 408.1800000 418.9500000 1464720
2014-10-15 00:00:00 417.2500000 419.9000000 410.0000000 412.5000000 1041670
2014-10-16 00:00:00 414.0000000 422.4800000 406.5000000 411.5100000 2228320
2014-10-17 00:00:00 416.2800000 423.7000000 416.0000000 419.6400000 2319860
2014-10-20 00:00:00 422.0000000 424.3500000 413.0000000 416.0000000 1134980
2014-10-21 00:00:00 414.9900000 414.9900000 405.6100000 407.9700000 2081340
2014-10-22 00:00:00 408.6500000 410.8000000 404.2100000 404.5000000 1529590
2014-10-23 00:00:00 404.5000000 412.0000000 402.0200000 411.9100000 2749880
2014-10-24 00:00:00 408.0000000 412.1600000 404.9300000 411.4700000 989980
2014-10-27 00:00:00 413.0100000 422.7400000 411.0000000 419.9000000 1497070
2014-10-28 00:00:00 419.6000000 432.0000000 417.5000000 418.0000000 1963680
2014-10-29 00:00:00 420.0000000 431.6900000 414.1400000 427.9700000 2115320
2014-10-30 00:00:00 427.5900000 435.0000000 420.3500000 430.5000000 1999640
2014-10-31 00:00:00 434.1000000 443.3900000 430.7800000 442.0500000 1738870
2014-11-03 00:00:00 440.0600000 444.3900000 436.1300000 439.7300000 589250
2014-11-05 00:00:00 437.8700000 440.0000000 431.2100000 439.9500000 1557810
2014-11-06 00:00:00 437.3000000 442.9300000 421.1800000 426.1200000 2245470
2014-11-07 00:00:00 426.5900000 435.2900000 422.2000000 429.5600000 3392460
2014-11-10 00:00:00 431.0000000 448.1500000 431.0000000 445.1000000 2182090
2014-11-11 00:00:00 446.5200000 458.2000000 445.2600000 455.3600000 1949390
2014-11-12 00:00:00 456.2500000 458.1200000 448.7000000 451.2500000 1378650
2014-11-13 00:00:00 450.8000000 455.0000000 441.0100000 442.0000000 1020390
2014-11-14 00:00:00 440.2100000 461.7400000 438.3000000 455.0100000 2513520
2014-11-17 00:00:00 455.4000000 464.6000000 453.0000000 458.9900000 1452020
2014-11-18 00:00:00 461.5500000 468.3700000 457.0600000 462.0200000 1734310
2014-11-19 00:00:00 462.0200000 465.0400000 456.0200000 456.1000000 1139370
2014-11-20 00:00:00 457.2500000 467.4800000 455.0100000 459.4900000 899580
2014-11-21 00:00:00 462.0000000 463.0000000 452.5200000 458.0100000 1236990
2014-11-24 00:00:00 458.9900000 458.9900000 446.3300000 450.5100000 1153980
2014-11-25 00:00:00 450.0000000 450.7900000 444.0300000 449.9800000 842200
2014-11-26 00:00:00 448.0000000 449.2300000 442.5500000 446.7600000 1239730
2014-11-27 00:00:00 445.9900000 459.9100000 443.4100000 458.2800000 1558030
2014-11-28 00:00:00 455.5200000 465.6200000 453.6200000 460.0000000 1730620
2014-12-01 00:00:00 459.7000000 501.3000000 456.2000000 478.0000000 3446880
2014-12-02 00:00:00 481.0000000 486.6000000 458.1000000 466.9000000 2268520
2014-12-03 00:00:00 469.0000000 482.9000000 464.4000000 474.9000000 2265580
2014-12-04 00:00:00 476.0000000 480.2000000 460.1000000 465.0000000 2700010
2014-12-05 00:00:00 465.0000000 466.0000000 438.0000000 440.2000000 2784220
2014-12-08 00:00:00 443.0000000 447.0000000 414.8000000 414.8000000 2770950
2014-12-09 00:00:00 414.5000000 429.9000000 405.5000000 420.6000000 2390330
2014-12-10 00:00:00 423.0000000 443.8000000 423.0000000 428.0000000 2055970
2014-12-11 00:00:00 428.7000000 450.8000000 416.8000000 424.7000000 2810540
2014-12-12 00:00:00 422.0000000 441.3000000 410.1000000 431.0000000 2393470
2014-12-15 00:00:00 436.9000000 455.8000000 421.0000000 438.0000000 3915160
2014-12-16 00:00:00 431.0000000 505.0000000 398.5000000 460.0000000 4887380
2014-12-17 00:00:00 470.0000000 497.0000000 433.1000000 454.9000000 3774780
2014-12-18 00:00:00 462.0000000 496.0000000 455.0000000 476.0000000 2971360
2014-12-19 00:00:00 481.8000000 485.0000000 441.1000000 445.0000000 1376020
2014-12-22 00:00:00 450.7000000 459.7000000 435.0000000 438.5000000 1550430
2014-12-23 00:00:00 440.0000000 443.6000000 412.8000000 420.6000000 1695420
2014-12-24 00:00:00 422.5000000 435.0000000 415.0000000 418.5000000 820010
2014-12-25 00:00:00 417.0000000 420.0000000 408.0000000 413.0000000 544200
2014-12-26 00:00:00 413.5000000 427.3000000 413.3000000 417.0000000 763880
2014-12-29 00:00:00 419.0000000 459.9000000 411.6000000 451.5000000 1746450
2014-12-30 00:00:00 450.5000000 453.3000000 421.0000000 434.6000000 1139890
2015-01-05 00:00:00 430.6000000 457.5000000 430.5000000 455.5000000 770910
2015-01-06 00:00:00 452.0000000 477.5000000 452.0000000 476.7000000 706140
2015-01-08 00:00:00 478.8000000 492.8000000 475.1000000 483.0000000 986780
2015-01-09 00:00:00 484.6000000 486.9000000 455.4000000 475.1000000 1534450
2015-01-12 00:00:00 474.1000000 486.9000000 467.7000000 470.7000000 826410
2015-01-13 00:00:00 472.4000000 492.0000000 467.9000000 489.4000000 699440
2015-01-14 00:00:00 489.8000000 498.0000000 484.0000000 497.9000000 961330
2015-01-15 00:00:00 501.0000000 505.5000000 482.0000000 483.2000000 1137510
2015-01-16 00:00:00 483.9000000 493.3000000 476.0000000 490.0000000 724070
2015-01-19 00:00:00 489.5000000 504.9000000 482.5000000 487.0000000 1271980
2015-01-20 00:00:00 488.3000000 492.8000000 470.6000000 475.0000000 1173310
2015-01-21 00:00:00 477.0000000 492.7000000 476.0000000 490.4000000 1154990
2015-01-22 00:00:00 491.5000000 523.7000000 490.4000000 523.7000000 1717010
2015-01-23 00:00:00 525.0000000 535.9000000 510.2000000 512.0000000 1581410
2015-01-26 00:00:00 512.0000000 512.0000000 495.0000000 504.0000000 1034460
2015-01-27 00:00:00 497.3000000 518.0000000 495.5000000 505.5000000 865930
2015-01-28 00:00:00 509.0000000 523.7000000 488.0000000 488.0000000 1438190
2015-01-29 00:00:00 487.9000000 495.6000000 479.5000000 480.4000000 1384730
2015-01-30 00:00:00 483.2000000 489.9000000 460.0000000 460.0000000 1238970
2015-02-02 00:00:00 469.4000000 484.1000000 462.2000000 472.0000000 1686370
2015-02-03 00:00:00 476.2000000 489.8000000 475.0000000 482.3000000 1177060
2015-02-04 00:00:00 487.0000000 489.7000000 477.0000000 478.5000000 1349520
2015-02-05 00:00:00 478.0000000 500.6000000 475.1000000 500.2000000 2017650
2015-02-06 00:00:00 502.2000000 524.0000000 500.2000000 522.2000000 2405490
2015-02-09 00:00:00 521.0000000 555.0000000 514.8000000 527.5000000 3409140
2015-02-10 00:00:00 524.8000000 540.3000000 509.6000000 520.0000000 1230700
2015-02-11 00:00:00 530.0000000 539.5000000 527.3000000 530.9000000 1210780
2015-02-12 00:00:00 534.5000000 550.0000000 515.0000000 539.5000000 2605430
2015-02-13 00:00:00 544.9000000 554.2000000 539.9000000 543.8000000 1102310
2015-02-16 00:00:00 545.9000000 547.9000000 520.0000000 524.6000000 1096270
2015-02-17 00:00:00 523.6000000 542.2000000 515.5000000 522.7000000 1596390
2015-02-18 00:00:00 527.5000000 540.0000000 525.3000000 527.5000000 1104300
2015-02-19 00:00:00 528.6000000 534.1000000 509.4000000 529.2000000 1042920
2015-02-20 00:00:00 531.9000000 535.0000000 515.0000000 518.1000000 848340
2015-02-24 00:00:00 507.0000000 524.0000000 505.2000000 518.3000000 1470490
2015-02-25 00:00:00 518.9000000 519.8000000 501.9000000 506.7000000 1470840
2015-02-26 00:00:00 509.9000000 512.7000000 497.5000000 499.3000000 1056380
2015-02-27 00:00:00 501.0000000 505.4000000 493.0000000 503.7000000 1100030
2015-03-02 00:00:00 505.0000000 516.5000000 505.0000000 512.2000000 611730
2015-03-03 00:00:00 512.9000000 532.0000000 509.3000000 522.0000000 1321040
2015-03-04 00:00:00 522.5000000 526.0000000 509.2000000 512.7000000 915410
2015-03-05 00:00:00 512.9000000 525.0000000 505.7000000 512.4000000 1120360
2015-03-06 00:00:00 512.1000000 517.0000000 497.1000000 498.7000000 887950
2015-03-10 00:00:00 494.9000000 499.9000000 481.1000000 485.0000000 1352180
2015-03-11 00:00:00 484.5000000 494.0000000 476.5000000 482.0000000 1061760
2015-03-12 00:00:00 485.5000000 485.9000000 470.0000000 471.8000000 1024890
2015-03-13 00:00:00 471.1000000 474.9000000 460.0000000 461.7000000 1656270
2015-03-16 00:00:00 461.7000000 472.7000000 461.7000000 466.0000000 1333290
2015-03-17 00:00:00 467.3000000 470.6000000 456.5000000 460.0000000 1093060
2015-03-18 00:00:00 463.0000000 466.7000000 456.2000000 464.0000000 760050
2015-03-19 00:00:00 468.1000000 471.4000000 447.0000000 447.0000000 1968290
2015-03-20 00:00:00 448.1000000 456.7000000 445.0000000 453.0000000 1543560
2015-03-23 00:00:00 455.0000000 455.0000000 430.6000000 434.8000000 1172440
2015-03-24 00:00:00 433.8000000 436.0000000 427.0000000 429.4000000 1827790
2015-03-25 00:00:00 430.6000000 432.7000000 423.1000000 430.3000000 1225100
2015-03-26 00:00:00 432.4000000 435.9000000 410.8000000 418.0000000 2476350
2015-03-27 00:00:00 416.1000000 420.2000000 411.5000000 416.5000000 702970
2015-03-30 00:00:00 417.7000000 435.0000000 417.5000000 432.0000000 1104830
2015-03-31 00:00:00 432.5000000 434.9000000 422.4000000 432.0000000 1078140
2015-04-01 00:00:00 430.0000000 452.7000000 426.2000000 450.3000000 1749100
2015-04-02 00:00:00 451.3000000 470.2000000 450.8000000 467.2000000 2012920
2015-04-03 00:00:00 468.5000000 479.8000000 468.1000000 476.4000000 1103990
2015-04-06 00:00:00 478.0000000 483.0000000 475.8000000 478.0000000 1149030
2015-04-07 00:00:00 477.1000000 480.2000000 466.0000000 474.4000000 1704800
2015-04-08 00:00:00 473.5000000 476.2000000 465.0000000 470.6000000 1378840
2015-04-09 00:00:00 468.0000000 469.8000000 459.2000000 465.5000000 1529650
2015-04-10 00:00:00 466.4000000 466.4000000 451.3000000 463.6000000 2101310
2015-04-13 00:00:00 465.2000000 481.2000000 462.0000000 477.2000000 1446660
2015-04-14 00:00:00 477.1000000 479.0000000 461.6000000 462.9000000 1162840
2015-04-15 00:00:00 464.0000000 481.9000000 463.2000000 480.7000000 1623630
2015-04-16 00:00:00 482.8000000 494.8000000 477.3000000 493.0000000 2309840
2015-04-17 00:00:00 493.3000000 504.8000000 491.6000000 504.8000000 2409450
2015-04-20 00:00:00 504.8000000 509.6000000 498.0000000 507.0000000 1775910
2015-04-21 00:00:00 508.3000000 525.0000000 507.1000000 523.3000000 2332690
2015-04-22 00:00:00 523.3000000 531.9000000 504.0000000 505.1000000 1436030
2015-04-23 00:00:00 505.4000000 507.1000000 483.6000000 499.6000000 1966940
2015-04-24 00:00:00 497.1000000 506.1000000 489.2000000 498.9000000 1239620
2015-04-27 00:00:00 498.6000000 504.0000000 493.3000000 496.4000000 750590
2015-04-28 00:00:00 495.0000000 500.5000000 488.5000000 495.4000000 873150
2015-04-29 00:00:00 495.1000000 502.5000000 487.6000000 499.0000000 1074680
2015-04-30 00:00:00 494.8000000 499.8000000 490.8000000 494.0000000 1126250
2015-05-05 00:00:00 499.1000000 510.5000000 491.7000000 501.0000000 1392560
2015-05-06 00:00:00 501.5000000 501.5000000 488.9000000 490.6000000 1170090
2015-05-07 00:00:00 490.6000000 492.3000000 477.0000000 490.0000000 982560
2015-05-08 00:00:00 489.3000000 506.0000000 489.0000000 502.7000000 1011640
2015-05-12 00:00:00 504.2000000 507.5000000 498.9000000 502.7000000 1006930
2015-05-13 00:00:00 502.0000000 504.7000000 495.2000000 501.4000000 936230
2015-05-14 00:00:00 499.2000000 504.7000000 494.5000000 500.9000000 457900
2015-05-15 00:00:00 503.6000000 505.9000000 500.0000000 504.1000000 530560
2015-05-18 00:00:00 504.3000000 511.5000000 501.5000000 502.0000000 749550
2015-05-19 00:00:00 503.8000000 510.5000000 489.5000000 495.5000000 1029660
2015-05-20 00:00:00 495.9000000 499.8000000 488.7000000 494.7000000 513790
2015-05-21 00:00:00 493.0000000 508.6000000 492.6000000 508.6000000 1200050
2015-05-22 00:00:00 508.7000000 517.1000000 506.3000000 512.4000000 1162540
2015-05-25 00:00:00 512.9000000 513.6000000 500.1000000 506.8000000 631870
2015-05-26 00:00:00 507.0000000 520.0000000 506.8000000 515.7000000 1187650
2015-05-27 00:00:00 517.6000000 524.7000000 508.0000000 524.4000000 1787590
2015-05-28 00:00:00 522.6000000 537.0000000 521.4000000 528.5000000 1139830
2015-05-29 00:00:00 528.6000000 539.3000000 522.5000000 522.5000000 1676800
2015-06-01 00:00:00 521.0000000 536.6000000 520.7000000 525.1000000 1007420
2015-06-02 00:00:00 525.7000000 539.0000000 524.5000000 536.3000000 861420
2015-06-03 00:00:00 537.9000000 544.3000000 530.1000000 539.4000000 1361130
2015-06-04 00:00:00 541.0000000 546.4000000 535.1000000 538.2000000 1224700
2015-06-05 00:00:00 539.6000000 547.4000000 533.0000000 541.9000000 780060
2015-06-08 00:00:00 542.9000000 549.9000000 537.3000000 541.2000000 977570
2015-06-09 00:00:00 541.5000000 548.8000000 538.2000000 547.3000000 502920
2015-06-10 00:00:00 550.5000000 550.5000000 539.0000000 543.9000000 832680
2015-06-11 00:00:00 543.0000000 545.0000000 535.3000000 543.5000000 503360
2015-06-15 00:00:00 543.9000000 553.2000000 538.0000000 550.9000000 1382210
2015-06-16 00:00:00 550.1000000 553.9000000 545.3000000 546.9000000 771270
2015-06-17 00:00:00 546.6000000 549.8000000 539.2000000 545.0000000 1124270
2015-06-18 00:00:00 545.1000000 546.8000000 537.1000000 540.0000000 964440
2015-06-19 00:00:00 541.9000000 547.1000000 537.0000000 547.1000000 807400
2015-06-22 00:00:00 544.0000000 548.4000000 542.5000000 546.4000000 681210
2015-06-23 00:00:00 547.3000000 548.0000000 540.4000000 544.5000000 495090
2015-06-24 00:00:00 545.1000000 548.0000000 537.3000000 541.7000000 1028470
2015-06-25 00:00:00 541.2000000 541.3000000 530.7000000 531.1000000 759520
2015-06-26 00:00:00 531.8000000 548.5000000 530.2000000 546.5000000 996150
2015-06-29 00:00:00 544.7000000 550.5000000 542.2000000 549.9000000 654150
2015-06-30 00:00:00 549.9000000 565.7000000 546.3000000 557.7000000 1661250
2015-07-01 00:00:00 558.0000000 568.5000000 557.0000000 560.6000000 1157870
2015-07-02 00:00:00 561.1000000 562.8000000 549.0000000 550.0000000 1317740
2015-07-03 00:00:00 549.3000000 551.8000000 543.5000000 551.0000000 820260
2015-07-06 00:00:00 547.5000000 557.6000000 546.5000000 557.6000000 576980
2015-07-07 00:00:00 555.8000000 564.4000000 550.2000000 559.4000000 1032410
2015-07-08 00:00:00 556.0000000 562.2000000 545.0000000 561.2000000 1128730
2015-07-09 00:00:00 562.9000000 566.5000000 557.8000000 564.7000000 833700
2015-07-10 00:00:00 562.8000000 566.0000000 561.1000000 565.5000000 799470
2015-07-13 00:00:00 565.5000000 577.0000000 564.9000000 575.0000000 1196900
2015-07-14 00:00:00 574.0000000 579.2000000 566.6000000 577.7000000 1559390
2015-07-15 00:00:00 575.0000000 580.0000000 575.0000000 578.4000000 1211560
2015-07-16 00:00:00 576.2000000 584.0000000 575.0000000 577.7000000 1025320
2015-07-17 00:00:00 578.8000000 582.2000000 572.5000000 574.7000000 732490
2015-07-20 00:00:00 576.0000000 577.1000000 567.3000000 570.0000000 855920
2015-07-21 00:00:00 570.0000000 573.6000000 563.5000000 564.2000000 870630
2015-07-22 00:00:00 564.0000000 569.5000000 560.0000000 569.5000000 975020
2015-07-23 00:00:00 569.5000000 570.5000000 561.3000000 566.7000000 659350
2015-07-24 00:00:00 564.2000000 572.2000000 557.7000000 559.5000000 1145750
2015-07-27 00:00:00 559.6000000 568.5000000 556.2000000 567.5000000 1094210
2015-07-28 00:00:00 564.5000000 583.4000000 564.5000000 577.0000000 1115470
2015-07-29 00:00:00 579.6000000 585.6000000 568.7000000 578.2000000 1585070
2015-07-30 00:00:00 578.4000000 581.0000000 569.9000000 575.0000000 908670
2015-07-31 00:00:00 572.5000000 591.0000000 572.1000000 591.0000000 1303080
2015-08-03 00:00:00 589.1000000 595.6000000 586.2000000 587.9000000 922780
2015-08-04 00:00:00 588.3000000 599.4000000 588.3000000 597.9000000 798330
2015-08-05 00:00:00 596.9000000 600.0000000 586.5000000 589.3000000 1103850
2015-08-06 00:00:00 587.4000000 599.0000000 586.0000000 593.3000000 1354950
2015-08-07 00:00:00 594.0000000 600.5000000 593.0000000 598.0000000 649170
2015-08-10 00:00:00 597.3000000 600.0000000 588.6000000 597.4000000 858130
2015-08-11 00:00:00 597.4000000 601.5000000 590.3000000 592.5000000 1207230
2015-08-12 00:00:00 593.1000000 597.5000000 590.5000000 597.5000000 536330
2015-08-13 00:00:00 596.1000000 599.6000000 584.5000000 593.8000000 1045650
2015-08-14 00:00:00 592.0000000 599.0000000 590.4000000 590.7000000 1000690
2015-08-17 00:00:00 592.2000000 592.2000000 576.0000000 584.4000000 766530
2015-08-18 00:00:00 581.0000000 584.0000000 572.6000000 584.0000000 606020
2015-08-19 00:00:00 582.0000000 588.4000000 567.6000000 571.7000000 940090
2015-08-20 00:00:00 571.7000000 588.0000000 571.6000000 586.0000000 899420
2015-08-21 00:00:00 582.1000000 585.4000000 562.3000000 564.0000000 1084400
2015-08-24 00:00:00 557.0000000 571.0000000 541.1000000 567.2000000 2103060
2015-08-25 00:00:00 567.0000000 576.9000000 556.3000000 560.3000000 1217910
2015-08-26 00:00:00 562.0000000 585.4000000 552.7000000 581.2000000 1188770
2015-08-27 00:00:00 585.9000000 604.9000000 582.0000000 599.5000000 1203490
2015-08-28 00:00:00 599.9000000 618.7000000 596.9000000 613.9000000 1373580
2015-08-31 00:00:00 612.9000000 633.0000000 606.1000000 633.0000000 924290
2015-09-01 00:00:00 626.6000000 627.6000000 608.1000000 610.0000000 1332050
2015-09-02 00:00:00 612.0000000 615.7000000 605.0000000 606.0000000 1422180
2015-09-03 00:00:00 610.0000000 610.0000000 598.4000000 602.2000000 1115080
2015-09-04 00:00:00 601.1000000 606.5000000 597.7000000 606.0000000 827050
2015-09-07 00:00:00 605.2000000 613.8000000 603.3000000 611.1000000 540320
2015-09-08 00:00:00 613.2000000 630.9000000 612.1000000 619.0000000 1233500
2015-09-09 00:00:00 623.9000000 630.0000000 620.1000000 621.0000000 691800
2015-09-10 00:00:00 619.0000000 627.6000000 613.2000000 624.3000000 608380
2015-09-11 00:00:00 626.6000000 634.0000000 623.4000000 630.0000000 669750
2015-09-14 00:00:00 631.9000000 646.3000000 630.1000000 634.1000000 886390
2015-09-15 00:00:00 634.1000000 637.9000000 625.2000000 628.1000000 960500
2015-09-16 00:00:00 630.6000000 632.7000000 624.0000000 628.6000000 1342220
2015-09-17 00:00:00 629.7000000 637.9000000 622.5000000 632.0000000 701060
2015-09-18 00:00:00 633.0000000 641.1000000 616.5000000 631.8000000 1008480
2015-09-21 00:00:00 627.8000000 629.7000000 617.3000000 617.3000000 914840
2015-09-22 00:00:00 618.7000000 621.9000000 601.5000000 604.0000000 860520
2015-09-23 00:00:00 604.1000000 618.3000000 601.0000000 612.5000000 1101200
2015-09-24 00:00:00 612.1000000 613.1000000 594.4000000 598.0000000 1138570
2015-09-25 00:00:00 602.9000000 615.0000000 590.0000000 593.0000000 1114520
2015-09-28 00:00:00 595.7000000 595.9000000 577.2000000 577.3000000 623870
2015-09-29 00:00:00 579.2000000 592.6000000 572.8000000 586.2000000 693400
2015-09-30 00:00:00 588.6000000 604.9000000 586.2000000 597.0000000 1492760
2015-10-01 00:00:00 598.8000000 603.7000000 581.7000000 587.8000000 579680
2015-10-02 00:00:00 585.3000000 590.4000000 580.1000000 588.1000000 595090
2015-10-05 00:00:00 588.0000000 611.9000000 586.7000000 608.0000000 1143970
2015-10-06 00:00:00 606.6000000 625.0000000 606.6000000 618.1000000 825650
2015-10-07 00:00:00 618.0000000 618.0000000 603.6000000 604.0000000 959280
2015-10-08 00:00:00 604.0000000 606.6000000 592.5000000 605.6000000 1299590
2015-10-09 00:00:00 608.4000000 608.5000000 595.4000000 606.0000000 1242510
2015-10-12 00:00:00 606.1000000 606.1000000 591.2000000 599.4000000 1089790
2015-10-13 00:00:00 596.2000000 604.0000000 589.7000000 600.9000000 555260
2015-10-14 00:00:00 597.2000000 605.3000000 593.0000000 601.1000000 689390
2015-10-15 00:00:00 602.8000000 607.8000000 601.7000000 604.9000000 1123910
2015-10-16 00:00:00 606.0000000 607.1000000 594.0000000 599.4000000 817170
2015-10-19 00:00:00 597.2000000 599.0000000 589.6000000 598.8000000 732890
2015-10-20 00:00:00 599.0000000 600.8000000 583.4000000 589.5000000 934500
2015-10-21 00:00:00 590.0000000 594.1000000 582.6000000 594.1000000 879800
2015-10-22 00:00:00 593.4000000 599.7000000 590.8000000 596.6000000 492660
2015-10-23 00:00:00 598.8000000 609.0000000 596.9000000 601.1000000 784880
2015-10-26 00:00:00 603.3000000 607.0000000 591.6000000 599.7000000 1066600
2015-10-27 00:00:00 598.5000000 614.9000000 590.4000000 613.9000000 541690
2015-10-28 00:00:00 614.0000000 617.0000000 598.4000000 601.3000000