Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/ROSN_010101_210826.csv

Created August 29, 2021 14:40
Show Gist options
  • Save vladignatyev/c1756e91ea791bfc801384fbbef45d8f to your computer and use it in GitHub Desktop.
Save vladignatyev/c1756e91ea791bfc801384fbbef45d8f to your computer and use it in GitHub Desktop.
Download ZIP
ROSN OHLC Data
Raw
ROSN_010101_210826.csv
Date Open High Low Close Volume
2006-07-19 00:00:00 220.3200000 220.3200000 203.0300000 203.9500000 517741
2006-07-20 00:00:00 204.0000000 205.1000000 203.1500000 203.2600000 1141022
2006-07-21 00:00:00 204.3000000 204.6000000 200.0000000 202.0000000 1864106
2006-07-24 00:00:00 202.0000000 203.2000000 199.2500000 201.9900000 793842
2006-07-25 00:00:00 203.0000000 203.7500000 201.2700000 202.6900000 1674834
2006-07-26 00:00:00 203.0000000 203.2500000 202.0100000 203.1000000 1009200
2006-07-27 00:00:00 203.4500000 203.7500000 202.5000000 203.5000000 2198735
2006-07-28 00:00:00 203.0100000 203.5000000 202.6000000 202.8000000 523210
2006-07-31 00:00:00 204.0000000 204.0000000 202.5500000 202.6000000 174152
2006-08-01 00:00:00 202.5000000 203.0000000 202.1100000 202.7500000 384126
2006-08-02 00:00:00 203.0000000 203.0000000 201.5000000 201.9900000 175971
2006-08-03 00:00:00 202.0000000 202.4000000 200.1000000 200.7500000 1889088
2006-08-04 00:00:00 200.7500000 201.5000000 200.5000000 200.9900000 1376511
2006-08-07 00:00:00 200.9000000 201.5000000 199.7000000 200.3000000 1180921
2006-08-08 00:00:00 200.8000000 200.9900000 195.9000000 196.8500000 1975449
2006-08-09 00:00:00 196.9100000 198.5000000 196.0000000 198.2400000 983044
2006-08-10 00:00:00 197.5000000 200.0000000 195.9600000 200.0000000 1822600
2006-08-11 00:00:00 200.0000000 202.3000000 199.1200000 201.2200000 1375009
2006-08-14 00:00:00 200.2000000 202.0000000 197.7700000 198.0000000 1433927
2006-08-15 00:00:00 198.0200000 199.7000000 197.0000000 199.5100000 1095568
2006-08-16 00:00:00 198.5000000 201.9000000 198.1200000 201.0000000 1003847
2006-08-17 00:00:00 200.3100000 201.3400000 199.3000000 199.8900000 555110
2006-08-18 00:00:00 199.9000000 199.9000000 198.5000000 199.4000000 1133805
2006-08-21 00:00:00 199.8700000 199.8700000 197.9800000 198.0000000 540212
2006-08-22 00:00:00 198.1900000 199.9000000 198.0000000 199.9000000 853842
2006-08-23 00:00:00 199.3100000 199.9000000 198.8500000 199.7500000 294694
2006-08-24 00:00:00 199.0000000 200.0000000 198.3000000 200.0000000 779839
2006-08-25 00:00:00 199.0100000 202.8700000 199.0100000 202.2900000 876867
2006-08-28 00:00:00 201.8000000 202.0000000 201.3000000 201.3000000 531312
2006-08-29 00:00:00 200.8000000 202.2000000 200.8000000 200.8000000 967290
2006-08-30 00:00:00 200.8000000 201.3900000 199.0000000 199.5000000 526325
2006-08-31 00:00:00 199.8000000 201.6900000 197.5000000 197.7000000 876038
2006-09-01 00:00:00 198.0100000 200.4000000 197.3000000 200.3000000 504754
2006-09-04 00:00:00 200.9500000 202.0000000 199.0000000 199.5100000 105974
2006-09-05 00:00:00 199.8000000 201.9000000 198.8000000 201.9000000 839769
2006-09-06 00:00:00 201.3000000 201.9000000 200.3300000 201.0000000 502086
2006-09-07 00:00:00 200.3000000 201.0000000 199.8000000 200.7000000 1245696
2006-09-08 00:00:00 200.3000000 202.4000000 200.3000000 201.3500000 675568
2006-09-11 00:00:00 201.2100000 201.8900000 199.8000000 199.8000000 1458805
2006-09-12 00:00:00 199.8100000 200.9000000 199.8000000 200.5000000 378001
2006-09-13 00:00:00 200.3000000 201.4000000 199.3000000 201.0000000 488235
2006-09-14 00:00:00 200.3000000 201.3500000 200.3000000 201.0000000 2318427
2006-09-15 00:00:00 200.3100000 205.0000000 200.2100000 204.2000000 1183822
2006-09-18 00:00:00 203.4500000 205.8000000 203.0000000 205.0000000 888715
2006-09-19 00:00:00 205.0000000 207.7000000 204.3000000 207.2000000 1206167
2006-09-20 00:00:00 206.3000000 217.0000000 205.5000000 215.0000000 4269176
2006-09-21 00:00:00 214.9900000 215.8800000 206.0100000 209.9600000 1547229
2006-09-22 00:00:00 208.0900000 210.0000000 204.3000000 205.8000000 2255789
2006-09-25 00:00:00 204.8000000 205.0000000 200.2500000 202.0300000 1876207
2006-09-26 00:00:00 202.3000000 205.1200000 202.0000000 205.1200000 1781898
2006-09-27 00:00:00 206.1100000 210.5400000 205.0000000 207.2800000 1077665
2006-09-28 00:00:00 209.9900000 214.8000000 208.4000000 214.5500000 2463852
2006-09-29 00:00:00 212.3000000 215.9500000 210.0100000 211.9900000 1392688
2006-10-02 00:00:00 212.2500000 214.9900000 207.0000000 211.3500000 391993
2006-10-03 00:00:00 211.2500000 212.0000000 208.0000000 208.0000000 699322
2006-10-04 00:00:00 207.2500000 210.0000000 206.3400000 209.3900000 402963
2006-10-05 00:00:00 210.2500000 213.4000000 209.6000000 212.5000000 694911
2006-10-06 00:00:00 211.2500000 213.2500000 210.2500000 212.9900000 509574
2006-10-09 00:00:00 211.1300000 213.7000000 211.1200000 213.2000000 427481
2006-10-10 00:00:00 213.2000000 214.1000000 207.0100000 213.9000000 484795
2006-10-11 00:00:00 212.2600000 213.5000000 211.2500000 212.5000000 265840
2006-10-12 00:00:00 212.1900000 213.2500000 210.3100000 211.9200000 245334
2006-10-13 00:00:00 211.7000000 214.0000000 211.3000000 214.0000000 405882
2006-10-16 00:00:00 213.7100000 214.5000000 212.0000000 213.0000000 465545
2006-10-17 00:00:00 214.5600000 219.2000000 213.0000000 218.5600000 4042616
2006-10-18 00:00:00 218.9900000 225.8000000 217.5000000 225.5900000 3544291
2006-10-19 00:00:00 224.5700000 226.6000000 222.0000000 226.5900000 955585
2006-10-20 00:00:00 226.3000000 228.2000000 223.5100000 224.8900000 1205625
2006-10-23 00:00:00 224.3300000 226.8900000 221.0000000 223.7900000 753344
2006-10-24 00:00:00 224.3900000 224.3900000 221.5100000 222.5500000 279016
2006-10-25 00:00:00 223.0100000 229.4900000 222.5000000 229.3900000 1765662
2006-10-26 00:00:00 230.0000000 233.2000000 227.2500000 230.3000000 3097549
2006-10-27 00:00:00 230.3000000 234.2500000 228.9900000 234.2400000 1141954
2006-10-30 00:00:00 233.0000000 233.9900000 225.2500000 225.7500000 1060096
2006-10-31 00:00:00 225.2500000 230.9700000 225.2500000 229.8000000 1300356
2006-11-01 00:00:00 230.5000000 232.5000000 229.5000000 231.2000000 1399877
2006-11-02 00:00:00 230.1000000 232.4000000 228.3100000 229.0000000 807639
2006-11-03 00:00:00 229.9800000 231.9800000 228.8000000 231.3800000 640745
2006-11-07 00:00:00 232.0000000 233.2200000 231.3800000 231.6600000 746389
2006-11-08 00:00:00 231.2000000 232.8000000 229.5100000 231.9700000 754502
2006-11-09 00:00:00 232.1000000 240.6000000 231.3100000 238.4500000 3073509
2006-11-10 00:00:00 238.0000000 250.9000000 237.5100000 249.5000000 6024517
2006-11-13 00:00:00 249.0000000 264.9500000 247.2600000 247.8100000 21001464
2006-11-14 00:00:00 249.9000000 253.8000000 244.5000000 248.5900000 6993111
2006-11-15 00:00:00 245.0000000 248.0000000 239.2500000 247.4000000 6235078
2006-11-16 00:00:00 247.8000000 247.8900000 242.8200000 243.4900000 2971029
2006-11-17 00:00:00 242.2500000 243.2000000 238.6000000 242.4500000 3893360
2006-11-20 00:00:00 242.0000000 242.5000000 239.4000000 240.5300000 1053384
2006-11-21 00:00:00 242.0000000 245.7000000 240.5500000 244.5300000 1416341
2006-11-22 00:00:00 245.9800000 246.8900000 239.2600000 239.7900000 2939981
2006-11-23 00:00:00 240.3000000 242.7500000 240.0000000 241.8800000 853080
2006-11-24 00:00:00 242.0000000 242.1100000 240.1000000 241.7000000 549538
2006-11-27 00:00:00 242.3900000 244.1000000 240.5000000 241.5400000 1062546
2006-11-28 00:00:00 241.5800000 241.8900000 239.5000000 240.2000000 1161577
2006-11-29 00:00:00 241.4700000 243.0000000 241.0000000 242.9000000 2160153
2006-11-30 00:00:00 243.1000000 244.8000000 238.5000000 240.4500000 3017470
2006-12-01 00:00:00 241.0000000 241.2000000 237.4300000 237.7000000 1977392
2006-12-04 00:00:00 238.0000000 240.0000000 238.0000000 238.7500000 865512
2006-12-05 00:00:00 239.4300000 244.8000000 238.0000000 242.0000000 4360148
2006-12-06 00:00:00 244.0000000 248.2300000 241.2500000 247.9100000 3861861
2006-12-07 00:00:00 248.2300000 252.1600000 246.2000000 246.9900000 4027914
2006-12-08 00:00:00 247.3000000 249.4000000 245.2500000 248.5200000 1359554
2006-12-11 00:00:00 248.1900000 249.1000000 245.5200000 246.3500000 1623352
2006-12-12 00:00:00 247.0000000 249.9900000 244.3100000 245.4000000 1423057
2006-12-13 00:00:00 245.3000000 245.8300000 238.2500000 242.8400000 2926546
2006-12-14 00:00:00 243.0100000 246.0300000 241.0500000 245.5800000 1342746
2006-12-15 00:00:00 246.0000000 249.2500000 246.0000000 249.0100000 1928207
2006-12-18 00:00:00 249.3200000 249.8000000 245.2500000 246.0000000 1138826
2006-12-19 00:00:00 245.2500000 245.2800000 240.0000000 240.6100000 1304710
2006-12-20 00:00:00 243.0000000 245.6000000 241.3100000 242.4000000 1255498
2006-12-21 00:00:00 242.4000000 243.0000000 240.0000000 242.8700000 1436230
2006-12-22 00:00:00 241.5100000 243.9400000 240.2500000 243.1000000 700377
2006-12-25 00:00:00 242.5000000 243.1100000 240.2100000 241.0400000 1115960
2006-12-26 00:00:00 242.0000000 243.5000000 240.0500000 241.9900000 671955
2006-12-27 00:00:00 241.4500000 243.7500000 240.4500000 243.6000000 2162624
2006-12-28 00:00:00 243.5000000 246.7400000 241.5000000 243.9500000 2194523
2006-12-29 00:00:00 243.8900000 244.9100000 243.2000000 243.8800000 706785
2007-01-09 00:00:00 237.3900000 237.8000000 226.2500000 227.0500000 3892331
2007-01-10 00:00:00 227.5000000 229.0000000 224.0100000 227.0000000 2699942
2007-01-11 00:00:00 226.5000000 230.0000000 224.7300000 227.9000000 2333132
2007-01-12 00:00:00 226.5000000 226.5000000 224.0000000 226.0400000 2193334
2007-01-15 00:00:00 227.2500000 240.6200000 227.1000000 240.4900000 5425634
2007-01-16 00:00:00 240.0100000 243.2000000 234.2000000 234.2000000 4744752
2007-01-17 00:00:00 233.6000000 235.2300000 230.2500000 232.3000000 3737945
2007-01-18 00:00:00 234.2500000 237.9400000 233.5000000 234.5200000 2433933
2007-01-19 00:00:00 233.2500000 239.1100000 232.7700000 237.8800000 2176006
2007-01-22 00:00:00 239.9000000 242.5000000 236.2500000 238.5000000 3392130
2007-01-23 00:00:00 237.1000000 239.9500000 234.1000000 236.5100000 2904271
2007-01-24 00:00:00 238.2500000 241.7500000 236.9100000 237.6700000 3498912
2007-01-25 00:00:00 239.6700000 241.1000000 238.5000000 239.5100000 2005200
2007-01-26 00:00:00 237.5000000 239.3000000 237.1200000 237.9100000 942178
2007-01-29 00:00:00 240.0000000 240.2500000 235.2500000 235.5600000 1032199
2007-01-30 00:00:00 235.2500000 236.2500000 232.3100000 236.2400000 1297124
2007-01-31 00:00:00 237.2500000 239.2500000 233.3000000 234.7000000 1997000
2007-02-01 00:00:00 237.2500000 240.0000000 235.4500000 238.3000000 2340009
2007-02-02 00:00:00 238.9000000 242.2300000 237.5000000 239.8200000 2494223
2007-02-05 00:00:00 241.5000000 241.5000000 238.2500000 239.2600000 1863984
2007-02-06 00:00:00 238.6000000 241.5200000 237.6400000 239.8000000 2624387
2007-02-07 00:00:00 240.1000000 240.9900000 238.0500000 238.6900000 830823
2007-02-08 00:00:00 237.2500000 237.9000000 232.5000000 232.8100000 2004603
2007-02-09 00:00:00 235.9000000 236.2500000 230.0000000 233.9900000 1739582
2007-02-12 00:00:00 232.5000000 232.9700000 226.0000000 226.2500000 2249749
2007-02-13 00:00:00 226.0000000 229.9300000 224.3200000 229.2200000 2119518
2007-02-14 00:00:00 230.2500000 231.0000000 228.1100000 228.9000000 688664
2007-02-15 00:00:00 229.0000000 230.0200000 226.2100000 226.5000000 1046652
2007-02-16 00:00:00 227.2300000 227.2300000 225.0100000 226.3500000 1320964
2007-02-19 00:00:00 227.3000000 229.2500000 226.2500000 226.4000000 1201300
2007-02-20 00:00:00 226.4400000 226.8900000 225.2000000 226.2800000 804413
2007-02-21 00:00:00 226.9000000 234.2500000 226.5100000 232.0000000 4736191
2007-02-22 00:00:00 233.2500000 237.9000000 233.2300000 236.3900000 3980595
2007-02-26 00:00:00 237.2600000 239.7000000 233.8200000 234.8500000 2830405
2007-02-27 00:00:00 233.5000000 233.8900000 226.1100000 227.5000000 3611809
2007-02-28 00:00:00 222.9500000 224.7400000 216.0000000 221.5000000 5257746
2007-03-01 00:00:00 219.8000000 224.9000000 206.0000000 211.0000000 6501321
2007-03-02 00:00:00 212.4900000 214.4900000 208.2000000 211.5500000 5537438
2007-03-05 00:00:00 206.5000000 208.3000000 198.5000000 201.5100000 4589446
2007-03-06 00:00:00 203.1000000 205.5000000 203.0000000 204.1000000 3473038
2007-03-07 00:00:00 206.2500000 215.7500000 204.5000000 212.5000000 4603859
2007-03-09 00:00:00 216.2200000 219.0000000 214.6200000 217.9500000 3976810
2007-03-12 00:00:00 216.5500000 219.4700000 212.3000000 213.5600000 2833223
2007-03-13 00:00:00 215.0000000 216.2000000 212.2500000 213.9900000 2483540
2007-03-14 00:00:00 205.0000000 206.9900000 200.0000000 205.7000000 4999189
2007-03-15 00:00:00 208.2200000 210.0000000 206.1000000 207.4000000 2117881
2007-03-16 00:00:00 207.4000000 213.0000000 205.2500000 209.6900000 3266594
2007-03-19 00:00:00 211.9000000 216.2500000 210.7800000 215.9000000 2751420
2007-03-20 00:00:00 216.2500000 219.0100000 212.5800000 213.8900000 6655549
2007-03-21 00:00:00 214.8900000 218.0000000 214.5300000 216.3000000 4085577
2007-03-22 00:00:00 218.2500000 219.2500000 214.8600000 216.0000000 6916637
2007-03-23 00:00:00 217.0000000 219.0000000 214.2500000 218.1600000 9538400
2007-03-26 00:00:00 219.2000000 222.2500000 218.6000000 219.3900000 10522931
2007-03-27 00:00:00 219.0900000 221.9700000 215.1400000 216.0000000 8083551
2007-03-28 00:00:00 216.4000000 218.5000000 216.0000000 216.3000000 5399636
2007-03-29 00:00:00 216.4500000 217.4700000 215.7000000 217.4700000 3549517
2007-03-30 00:00:00 219.2500000 219.2500000 215.2500000 216.2000000 5512724
2007-04-02 00:00:00 215.9000000 217.5200000 214.3000000 217.5000000 2358803
2007-04-03 00:00:00 218.0900000 219.2500000 215.8100000 217.0000000 5720715
2007-04-04 00:00:00 218.2000000 218.5000000 216.2600000 216.2600000 2881521
2007-04-05 00:00:00 217.0000000 217.7800000 215.5000000 215.9700000 1749972
2007-04-06 00:00:00 215.8800000 216.2500000 214.8000000 215.4500000 1537238
2007-04-09 00:00:00 215.5000000 216.3000000 214.8100000 215.1000000 3154194
2007-04-10 00:00:00 214.5400000 214.5900000 210.8800000 213.8600000 6104883
2007-04-11 00:00:00 214.2000000 215.5000000 214.0000000 214.0600000 3853572
2007-04-12 00:00:00 213.4000000 220.9900000 212.5200000 217.8000000 11453201
2007-04-13 00:00:00 221.2500000 230.5000000 219.0000000 230.2100000 40239341
2007-04-16 00:00:00 232.7000000 235.9900000 229.3000000 234.6000000 38125387
2007-04-17 00:00:00 234.6000000 235.0000000 227.0200000 229.2500000 24005271
2007-04-18 00:00:00 228.8000000 229.6000000 225.1000000 227.1600000 8244516
2007-04-19 00:00:00 224.6800000 224.6800000 219.1500000 219.9700000 10513524
2007-04-20 00:00:00 222.3000000 226.4500000 222.2000000 223.8500000 5148617
2007-04-23 00:00:00 225.2100000 225.9800000 222.0000000 224.2000000 4092899
2007-04-24 00:00:00 225.0000000 232.2000000 224.8000000 228.7000000 17671980
2007-04-25 00:00:00 226.2500000 234.4500000 226.2500000 233.3500000 15500968
2007-04-26 00:00:00 235.2500000 238.5000000 229.5600000 229.9900000 18914032
2007-04-27 00:00:00 230.2100000 233.8900000 218.1100000 219.7000000 16979754
2007-04-28 00:00:00 222.2500000 223.9000000 221.1000000 223.7900000 4115704
2007-05-02 00:00:00 221.8000000 223.3900000 219.3000000 220.0000000 3891502
2007-05-03 00:00:00 221.2500000 226.2500000 220.6000000 223.6500000 8583740
2007-05-04 00:00:00 224.4700000 224.4700000 221.4000000 221.7000000 4406919
2007-05-07 00:00:00 221.9700000 221.9700000 219.4000000 219.9900000 2379873
2007-05-08 00:00:00 221.1300000 222.3700000 217.2100000 217.2500000 5357347
2007-05-10 00:00:00 217.9000000 223.7800000 214.0000000 214.3500000 14689884
2007-05-11 00:00:00 211.7000000 214.0000000 208.6000000 209.6000000 9435264
2007-05-14 00:00:00 213.0000000 213.9000000 208.5100000 209.8000000 5549249
2007-05-15 00:00:00 208.4900000 209.7800000 204.7200000 206.1000000 8498772
2007-05-16 00:00:00 207.1500000 212.0100000 201.0500000 211.9700000 21100841
2007-05-17 00:00:00 212.2500000 212.2500000 206.6000000 207.2700000 8921944
2007-05-18 00:00:00 208.9900000 210.7700000 207.5000000 209.3800000 5473810
2007-05-21 00:00:00 210.8500000 213.2000000 208.3000000 210.7000000 5282384
2007-05-22 00:00:00 211.9900000 213.5900000 208.7500000 211.2200000 7781974
2007-05-23 00:00:00 210.5500000 211.8400000 207.2700000 207.5000000 5931888
2007-05-24 00:00:00 207.2500000 208.0000000 201.5000000 207.6100000 8718205
2007-05-25 00:00:00 205.0900000 208.6600000 204.4000000 208.0000000 5249934
2007-05-28 00:00:00 209.1900000 209.2500000 203.0100000 203.8000000 4090476
2007-05-29 00:00:00 204.1100000 205.8300000 199.5500000 200.9800000 5392627
2007-05-30 00:00:00 197.1000000 200.9400000 196.1500000 199.8500000 7316336
2007-05-31 00:00:00 202.0000000 207.1900000 201.5700000 205.3700000 7544471
2007-06-01 00:00:00 207.1400000 212.7700000 204.2200000 212.0000000 7174193
2007-06-04 00:00:00 209.2500000 210.9400000 207.6900000 208.3100000 4296607
2007-06-05 00:00:00 209.0000000 210.7000000 207.2600000 207.6100000 3949558
2007-06-06 00:00:00 207.9500000 209.2900000 204.8000000 205.8000000 2578911
2007-06-07 00:00:00 204.7500000 206.5000000 203.2500000 203.5000000 2738534
2007-06-08 00:00:00 201.9000000 204.5600000 200.7000000 203.0000000 4073027
2007-06-09 00:00:00 203.5100000 203.9500000 201.3100000 203.2500000 1527098
2007-06-13 00:00:00 203.2200000 203.9700000 202.0000000 203.9000000 2045851
2007-06-14 00:00:00 204.5000000 209.8100000 204.5000000 208.9000000 8452406
2007-06-15 00:00:00 209.7000000 211.4400000 206.7600000 209.6100000 5481729
2007-06-18 00:00:00 211.1000000 214.4000000 209.2500000 209.2500000 5505481
2007-06-19 00:00:00 209.2500000 210.3000000 205.8000000 206.2000000 3651100
2007-06-20 00:00:00 207.0000000 209.3000000 206.3100000 208.2000000 3331354
2007-06-21 00:00:00 207.0100000 207.6500000 204.8000000 205.3500000 2730737
2007-06-22 00:00:00 205.0100000 206.6500000 204.1000000 205.9900000 2350431
2007-06-25 00:00:00 204.9100000 204.9100000 203.6100000 204.0000000 1835330
2007-06-26 00:00:00 204.1000000 206.2500000 203.6500000 205.2100000 2047716
2007-06-27 00:00:00 203.8900000 204.8700000 202.5100000 203.7000000 2261522
2007-06-28 00:00:00 204.5700000 207.4900000 204.5700000 206.0200000 4584502
2007-06-29 00:00:00 207.0000000 207.0000000 203.8000000 204.7900000 2174844
2007-07-02 00:00:00 205.0000000 208.7500000 204.0600000 204.7900000 5539066
2007-07-03 00:00:00 206.5000000 207.5000000 205.0400000 205.5000000 7637688
2007-07-04 00:00:00 205.9900000 206.5500000 204.6000000 204.9900000 6079539
2007-07-05 00:00:00 205.5700000 213.2500000 205.1500000 213.2100000 19168697
2007-07-06 00:00:00 212.5000000 214.4800000 211.1100000 213.9000000 10189163
2007-07-09 00:00:00 215.0000000 216.5500000 214.5000000 215.4100000 7180492
2007-07-10 00:00:00 214.4000000 214.4000000 210.5200000 210.6500000 8574921
2007-07-11 00:00:00 209.2500000 213.2500000 209.1000000 212.8700000 6663822
2007-07-12 00:00:00 215.3500000 222.8000000 215.3000000 221.9500000 19487560
2007-07-13 00:00:00 224.2400000 224.3000000 220.5600000 221.7000000 11603392
2007-07-16 00:00:00 222.0000000 227.7700000 219.5600000 223.7100000 16794090
2007-07-17 00:00:00 222.7100000 223.8900000 219.7400000 223.6300000 13979352
2007-07-18 00:00:00 221.9000000 222.6500000 219.1500000 220.1300000 6775367
2007-07-19 00:00:00 221.3000000 225.1100000 221.3000000 224.3900000 9122332
2007-07-20 00:00:00 224.0000000 225.2500000 221.2600000 222.4200000 5589690
2007-07-23 00:00:00 221.2500000 224.6500000 219.5500000 223.9900000 6974615
2007-07-24 00:00:00 224.0100000 224.3700000 217.5000000 217.7900000 6491540
2007-07-25 00:00:00 216.6100000 219.0000000 215.2000000 218.8000000 6576945
2007-07-26 00:00:00 220.0600000 221.4000000 212.3000000 212.5000000 9503314
2007-07-27 00:00:00 208.2000000 212.1600000 206.1000000 207.8000000 10624658
2007-07-30 00:00:00 208.0000000 212.2500000 207.0100000 209.4500000 7099605
2007-07-31 00:00:00 210.7000000 214.4700000 210.1200000 213.6200000 6063883
2007-08-01 00:00:00 210.6000000 211.0000000 206.5000000 207.4000000 9551115
2007-08-02 00:00:00 208.4000000 210.4900000 207.5000000 210.4700000 5918596
2007-08-03 00:00:00 210.8000000 212.7000000 208.5000000 209.7800000 5085049
2007-08-06 00:00:00 206.0000000 208.4000000 205.3100000 207.6000000 4649260
2007-08-07 00:00:00 207.6500000 210.8500000 207.2100000 208.5000000 3055003
2007-08-08 00:00:00 210.0000000 212.4000000 209.9000000 212.2500000 4045069
2007-08-09 00:00:00 213.2500000 215.2000000 206.9000000 207.7900000 8356365
2007-08-10 00:00:00 206.0700000 207.8700000 204.5000000 205.9700000 6351964
2007-08-13 00:00:00 208.1000000 210.8900000 206.4500000 210.8900000 5648831
2007-08-14 00:00:00 209.7000000 210.3500000 207.0700000 208.9000000 3897540
2007-08-15 00:00:00 206.0100000 207.9900000 205.7000000 206.2000000 5174873
2007-08-16 00:00:00 204.0000000 206.1700000 201.4000000 202.8900000 8127754
2007-08-17 00:00:00 202.0000000 207.6700000 197.8500000 207.2000000 12050105
2007-08-20 00:00:00 208.4000000 208.5500000 205.7700000 205.8900000 4084298
2007-08-21 00:00:00 206.5000000 206.9200000 201.8500000 204.1000000 6019511
2007-08-22 00:00:00 204.0000000 207.8000000 202.5800000 207.5800000 4332524
2007-08-23 00:00:00 208.0300000 209.4400000 206.5200000 206.5500000 3942323
2007-08-24 00:00:00 205.0200000 207.0900000 204.4700000 205.5000000 3391973
2007-08-27 00:00:00 207.6000000 208.1600000 206.7000000 207.0100000 3840505
2007-08-28 00:00:00 207.0800000 207.4800000 205.0000000 206.5000000 3123268
2007-08-29 00:00:00 203.7000000 208.3900000 203.0700000 207.5000000 5047243
2007-08-30 00:00:00 208.2200000 209.0000000 205.4000000 205.7700000 4188277
2007-08-31 00:00:00 206.8000000 212.4500000 206.5500000 211.8000000 10919525
2007-09-03 00:00:00 211.9600000 213.2500000 210.3000000 210.5500000 5024606
2007-09-04 00:00:00 210.2500000 211.2500000 209.1100000 209.7500000 2866773
2007-09-05 00:00:00 210.7000000 211.4000000 209.3000000 210.0000000 3163639
2007-09-06 00:00:00 210.2000000 213.2500000 210.2000000 212.6600000 4868547
2007-09-07 00:00:00 212.0000000 213.2000000 208.2500000 208.9000000 6348620
2007-09-10 00:00:00 208.5300000 209.3800000 207.3500000 208.4900000 4397755
2007-09-11 00:00:00 209.9400000 210.9000000 209.0300000 210.0500000 3799733
2007-09-12 00:00:00 211.2500000 211.4700000 208.0300000 209.9700000 4598160
2007-09-13 00:00:00 210.2600000 212.9500000 208.8600000 212.7300000 6684813
2007-09-14 00:00:00 212.8500000 216.4000000 211.1000000 216.2000000 8433668
2007-09-17 00:00:00 215.0100000 216.0200000 211.9000000 213.5500000 4988025
2007-09-18 00:00:00 213.9000000 214.9900000 212.2600000 214.9000000 5115964
2007-09-19 00:00:00 218.5000000 220.1800000 216.6200000 220.1000000 12957743
2007-09-20 00:00:00 219.5000000 219.5000000 215.6000000 216.7900000 7103807
2007-09-21 00:00:00 216.9900000 218.0000000 215.5100000 216.9000000 4558382
2007-09-24 00:00:00 217.1700000 217.9000000 213.9000000 214.9200000 6607803
2007-09-25 00:00:00 214.0000000 214.0600000 209.7200000 210.5000000 6716960
2007-09-26 00:00:00 211.2000000 213.2500000 210.5000000 213.2000000 5058011
2007-09-27 00:00:00 214.0000000 217.2500000 213.0200000 213.7000000 14701509
2007-09-28 00:00:00 214.7000000 215.4400000 212.1000000 213.1200000 5041373
2007-10-01 00:00:00 212.8000000 212.8500000 207.9200000 210.2400000 5164974
2007-10-02 00:00:00 212.6000000 217.1000000 212.5000000 216.3000000 9624747
2007-10-03 00:00:00 215.8800000 217.8900000 211.5400000 212.2000000 9323167
2007-10-04 00:00:00 211.3100000 213.8900000 210.8000000 211.7500000 5643224
2007-10-05 00:00:00 213.4000000 214.7000000 212.7700000 213.5100000 6434550
2007-10-08 00:00:00 214.5200000 215.6400000 212.3000000 212.7900000 6180304
2007-10-09 00:00:00 212.2500000 214.3000000 211.2500000 213.5000000 4527046
2007-10-10 00:00:00 214.2600000 215.2500000 211.5100000 212.1700000 9623703
2007-10-11 00:00:00 212.9000000 215.3100000 212.3500000 214.8200000 8032276
2007-10-12 00:00:00 212.7000000 214.0000000 211.8600000 213.4000000 3601339
2007-10-15 00:00:00 214.5000000 216.7000000 214.2000000 215.9700000 7112015
2007-10-16 00:00:00 215.9700000 221.2100000 215.9500000 216.8900000 29947327
2007-10-17 00:00:00 216.9000000 221.2000000 215.9100000 221.0000000 12963119
2007-10-18 00:00:00 221.2100000 221.6300000 216.2600000 217.0000000 11509688
2007-10-19 00:00:00 217.0000000 218.4400000 215.4000000 215.7000000 5870348
2007-10-22 00:00:00 212.8000000 212.9900000 209.3000000 210.4000000 9724423
2007-10-23 00:00:00 211.4500000 212.4000000 210.8000000 211.7800000 5501006
2007-10-24 00:00:00 211.7800000 212.8900000 210.2300000 211.8000000 4310167
2007-10-25 00:00:00 212.5900000 215.8500000 212.0000000 213.9100000 11010540
2007-10-26 00:00:00 215.1000000 218.8800000 214.5800000 218.5900000 10850365
2007-10-29 00:00:00 220.1500000 221.9500000 219.2100000 219.5000000 10833207
2007-10-30 00:00:00 219.2200000 219.4100000 216.7200000 217.2300000 7502191
2007-10-31 00:00:00 215.9900000 218.0000000 214.8500000 217.0900000 11431709
2007-11-01 00:00:00 218.2500000 221.6000000 213.5000000 215.6700000 18686225
2007-11-02 00:00:00 214.0000000 216.1900000 213.0000000 215.2000000 16278062
2007-11-06 00:00:00 216.5100000 224.7000000 215.3000000 223.8600000 20916136
2007-11-07 00:00:00 226.0000000 229.9000000 224.2000000 225.0000000 28786317
2007-11-08 00:00:00 221.7800000 228.8000000 221.2000000 226.2000000 19737851
2007-11-09 00:00:00 226.1500000 227.6600000 220.5100000 221.0600000 11530435
2007-11-12 00:00:00 220.2500000 223.1800000 218.6500000 220.6000000 10488443
2007-11-13 00:00:00 220.0000000 220.4500000 215.7800000 216.5000000 9657442
2007-11-14 00:00:00 218.2000000 224.2000000 216.3000000 223.5000000 15948156
2007-11-15 00:00:00 222.8800000 225.4300000 219.9500000 220.7000000 14432265
2007-11-16 00:00:00 219.8700000 221.8500000 216.1800000 219.0000000 11448255
2007-11-19 00:00:00 219.2000000 220.6900000 214.1000000 214.7500000 9369568
2007-11-20 00:00:00 214.7600000 216.9500000 211.6200000 215.3600000 12305896
2007-11-21 00:00:00 215.2500000 215.4500000 210.2700000 211.2500000 7878137
2007-11-22 00:00:00 211.9900000 212.8000000 207.5600000 210.3300000 9920882
2007-11-23 00:00:00 210.4100000 213.7000000 209.1200000 211.6500000 7245736
2007-11-26 00:00:00 213.7800000 215.6500000 211.7500000 214.1600000 12233543
2007-11-27 00:00:00 212.4800000 214.7900000 209.8200000 210.5600000 7561513
2007-11-28 00:00:00 210.4900000 212.7000000 208.5000000 212.3000000 9870193
2007-11-29 00:00:00 213.9000000 216.7700000 212.8200000 215.9900000 16369309
2007-11-30 00:00:00 216.6000000 222.2200000 216.4400000 221.0700000 18158546
2007-12-03 00:00:00 221.4100000 221.9000000 218.0100000 218.3000000 6275942
2007-12-04 00:00:00 218.9900000 221.6900000 218.3200000 219.2500000 7535299
2007-12-05 00:00:00 218.9900000 227.2400000 218.2000000 226.8000000 16083865
2007-12-06 00:00:00 227.0000000 228.3400000 224.1100000 226.3500000 12326941
2007-12-07 00:00:00 228.0000000 230.9800000 226.3500000 230.6000000 9747237
2007-12-10 00:00:00 229.6800000 234.9000000 228.6200000 234.5000000 16344487
2007-12-11 00:00:00 237.0000000 237.5000000 231.7600000 234.0000000 18605281
2007-12-12 00:00:00 231.0000000 239.1000000 230.2400000 239.0000000 13359015
2007-12-13 00:00:00 237.5500000 238.4000000 233.1500000 235.9000000 12655004
2007-12-14 00:00:00 235.5000000 237.5000000 227.1200000 229.2000000 17186859
2007-12-17 00:00:00 227.3000000 228.3800000 224.7000000 225.6000000 11029783
2007-12-18 00:00:00 225.0000000 226.9000000 223.7000000 226.0000000 11952656
2007-12-19 00:00:00 226.0000000 229.4400000 223.5000000 224.3900000 9560268
2007-12-20 00:00:00 225.2500000 230.7000000 225.2500000 229.9800000 8891188
2007-12-21 00:00:00 231.1000000 233.0000000 228.6100000 232.2200000 10283791
2007-12-24 00:00:00 234.0000000 236.4900000 232.7800000 234.9900000 8920340
2007-12-25 00:00:00 235.5000000 235.9600000 230.5500000 231.4900000 4987869
2007-12-26 00:00:00 231.9800000 231.9800000 227.6100000 228.0200000 4652900
2007-12-27 00:00:00 229.2000000 234.4000000 226.0200000 231.3200000 11554852
2007-12-28 00:00:00 230.0000000 233.2500000 229.8000000 231.7000000 5750319
2008-01-09 00:00:00 231.9900000 236.1000000 227.0200000 227.7400000 7557351
2008-01-10 00:00:00 228.7700000 231.3000000 228.1200000 230.6000000 8614219
2008-01-11 00:00:00 225.9900000 226.5000000 222.3800000 223.3800000 18890889
2008-01-14 00:00:00 222.9500000 226.1000000 222.5300000 224.0000000 11186341
2008-01-15 00:00:00 224.8500000 225.0600000 220.7000000 221.9800000 12057344
2008-01-16 00:00:00 220.3000000 220.3000000 210.0200000 212.9900000 18064037
2008-01-17 00:00:00 214.1900000 214.5000000 206.1200000 209.2500000 26554580
2008-01-18 00:00:00 207.1100000 209.5000000 204.1500000 206.2000000 13811359
2008-01-21 00:00:00 203.0000000 203.1500000 193.0000000 194.7000000 20576861
2008-01-22 00:00:00 185.5000000 200.0000000 174.0000000 188.0100000 28945808
2008-01-23 00:00:00 191.9000000 196.0000000 175.3000000 175.6800000 17890658
2008-01-24 00:00:00 184.4600000 187.4900000 182.1100000 186.5000000 16041707
2008-01-25 00:00:00 189.9800000 192.8000000 186.6100000 189.1900000 15531645
2008-01-28 00:00:00 183.5500000 185.0000000 179.0000000 179.6500000 9802415
2008-01-29 00:00:00 183.7000000 186.6500000 182.0500000 186.0300000 16458009
2008-01-30 00:00:00 184.1700000 184.6000000 179.5500000 180.8000000 8846045
2008-01-31 00:00:00 178.0000000 181.5000000 169.6000000 172.0000000 16577528
2008-02-01 00:00:00 175.0000000 182.1400000 174.6400000 179.5000000 17570513
2008-02-04 00:00:00 183.5000000 185.4000000 181.5000000 183.5100000 7932702
2008-02-05 00:00:00 182.6000000 189.0000000 178.6000000 180.0000000 18710644
2008-02-06 00:00:00 174.0000000 177.7600000 171.6800000 176.8000000 25013857
2008-02-07 00:00:00 175.8000000 178.9000000 167.0000000 169.1900000 13669657
2008-02-08 00:00:00 171.4800000 172.9100000 164.4400000 166.3000000 10952051
2008-02-11 00:00:00 168.6200000 174.9000000 165.0300000 173.4000000 12234954
2008-02-12 00:00:00 175.0000000 180.5000000 174.9100000 180.4900000 14357561
2008-02-13 00:00:00 179.9900000 187.2900000 176.6000000 186.3000000 19057885
2008-02-14 00:00:00 190.0000000 193.2600000 186.9200000 192.1900000 22906676
2008-02-15 00:00:00 192.0000000 195.9000000 190.1100000 192.9000000 21712129
2008-02-18 00:00:00 194.1300000 200.1400000 193.7000000 199.8000000 14541845
2008-02-19 00:00:00 201.5100000 202.5900000 194.2500000 201.8600000 23611147
2008-02-20 00:00:00 198.7000000 200.9800000 196.6900000 198.1000000 14511517
2008-02-21 00:00:00 201.9000000 202.6800000 199.9600000 200.9900000 12485808
2008-02-22 00:00:00 198.2000000 205.9800000 196.5300000 201.9000000 15082260
2008-02-26 00:00:00 204.9000000 207.6000000 201.0000000 201.6200000 11192620
2008-02-27 00:00:00 204.3800000 205.5500000 198.5400000 199.8700000 8825019
2008-02-28 00:00:00 199.1000000 200.2000000 197.0300000 199.0000000 8378401
2008-02-29 00:00:00 198.9500000 201.5900000 193.1200000 196.0400000 9990594
2008-03-03 00:00:00 191.1300000 199.4600000 190.0300000 196.5000000 10938909
2008-03-04 00:00:00 198.3800000 202.3000000 194.1200000 199.6700000 15513599
2008-03-05 00:00:00 199.1100000 202.7200000 197.6700000 201.9600000 7946360
2008-03-06 00:00:00 204.9700000 205.5700000 199.9800000 199.9800000 9744159
2008-03-07 00:00:00 197.3400000 199.3000000 195.0000000 196.0700000 11177732
2008-03-11 00:00:00 194.6100000 203.4500000 194.5000000 202.2000000 9815128
2008-03-12 00:00:00 204.0000000 206.8200000 202.4900000 204.1400000 11622792
2008-03-13 00:00:00 201.8900000 204.2000000 199.7700000 200.5500000 7850673
2008-03-14 00:00:00 202.3600000 206.4600000 199.2200000 201.4900000 13632138
2008-03-17 00:00:00 198.8900000 199.0000000 190.5500000 195.0000000 13552128
2008-03-18 00:00:00 195.5900000 196.6300000 191.8000000 195.4500000 12680425
2008-03-19 00:00:00 197.7700000 198.3000000 192.3000000 193.8100000 8689865
2008-03-20 00:00:00 190.1000000 192.1000000 186.4500000 187.9900000 11855848
2008-03-21 00:00:00 189.0500000 193.2000000 187.9100000 193.0100000 8975167
2008-03-24 00:00:00 193.0400000 199.8000000 191.1300000 199.8000000 7930443
2008-03-25 00:00:00 198.9800000 201.3700000 193.0000000 193.9100000 13824593
2008-03-26 00:00:00 194.7900000 199.3000000 194.6000000 198.2000000 9297302
2008-03-27 00:00:00 197.9700000 208.5000000 197.5100000 206.4600000 24579150
2008-03-28 00:00:00 208.5000000 214.0000000 207.5000000 212.9000000 21853040
2008-03-31 00:00:00 211.5000000 213.8000000 209.6200000 211.2100000 10912386
2008-04-01 00:00:00 211.9300000 215.9700000 207.8400000 212.9000000 14700018
2008-04-02 00:00:00 215.7500000 215.7500000 208.6000000 213.7700000 13565830
2008-04-03 00:00:00 215.3000000 217.0800000 211.3300000 212.4000000 11035285
2008-04-04 00:00:00 212.7600000 215.8000000 211.5000000 213.4000000 8641722
2008-04-07 00:00:00 215.5000000 220.2500000 215.0300000 219.8500000 15354950
2008-04-08 00:00:00 219.0000000 221.0000000 215.8400000 216.1000000 19922490
2008-04-09 00:00:00 215.9000000 221.5000000 215.8000000 220.6000000 14452200
2008-04-10 00:00:00 220.5200000 227.4900000 219.4000000 227.2000000 21945607
2008-04-11 00:00:00 228.7400000 229.3200000 221.1400000 222.5000000 19804498
2008-04-14 00:00:00 219.8000000 225.8700000 219.6000000 224.0000000 12446036
2008-04-15 00:00:00 226.8000000 231.0000000 225.1500000 231.0000000 26515668
2008-04-16 00:00:00 232.0000000 233.1500000 229.0000000 231.9000000 21448538
2008-04-17 00:00:00 230.4000000 234.2400000 227.2200000 227.8000000 20201158
2008-04-18 00:00:00 229.3000000 235.0000000 228.0000000 231.9600000 11170328
2008-04-21 00:00:00 233.0000000 234.2500000 228.0000000 229.0000000 8326253
2008-04-22 00:00:00 228.2000000 231.9000000 228.2000000 231.1300000 6427376
2008-04-23 00:00:00 231.6500000 234.2200000 229.6100000 233.8000000 9764039
2008-04-24 00:00:00 233.9800000 234.8500000 228.0000000 229.8700000 9641686
2008-04-25 00:00:00 230.0000000 232.7000000 228.5000000 232.3200000 5590174
2008-04-28 00:00:00 232.4000000 235.0000000 232.0000000 233.0100000 4370998
2008-04-29 00:00:00 233.1400000 233.3000000 230.8200000 232.3000000 4183842
2008-04-30 00:00:00 231.9000000 231.9900000 229.2500000 231.2000000 6311285
2008-05-04 00:00:00 233.0000000 234.3000000 231.3600000 232.3000000 1763016
2008-05-05 00:00:00 231.9000000 232.4800000 229.6000000 231.5000000 3212532
2008-05-06 00:00:00 232.5000000 233.4800000 228.3100000 229.7000000 7732315
2008-05-07 00:00:00 231.3800000 233.3500000 230.0500000 232.9900000 8692775
2008-05-08 00:00:00 232.0000000 249.7000000 231.7200000 248.5600000 31624639
2008-05-12 00:00:00 253.0000000 263.0000000 249.0200000 259.5000000 20874170
2008-05-13 00:00:00 259.9100000 265.9900000 254.5500000 264.5100000 15993275
2008-05-14 00:00:00 266.5100000 282.0000000 263.0500000 280.9000000 20193554
2008-05-15 00:00:00 281.9000000 283.8800000 272.6600000 273.3000000 18926792
2008-05-16 00:00:00 274.7000000 281.2800000 271.2200000 278.5000000 14276933
2008-05-19 00:00:00 279.8800000 279.8800000 268.2100000 268.9900000 12811620
2008-05-20 00:00:00 269.7400000 270.0000000 261.2600000 265.2000000 8464359
2008-05-21 00:00:00 262.0000000 272.2900000 261.5500000 268.3000000 9757733
2008-05-22 00:00:00 270.3800000 273.9400000 262.0700000 262.0700000 8805643
2008-05-23 00:00:00 262.0000000 271.7000000 261.7100000 270.7000000 8513689
2008-05-26 00:00:00 269.0000000 276.6400000 268.2000000 275.5500000 15133021
2008-05-27 00:00:00 277.1000000 281.5000000 269.7000000 272.2000000 22250184
2008-05-28 00:00:00 270.5000000 276.2000000 266.0000000 275.7000000 8220464
2008-05-29 00:00:00 277.1000000 287.4000000 277.1000000 282.3000000 21745286
2008-05-30 00:00:00 280.9500000 287.1100000 278.2800000 286.9000000 15595054
2008-06-02 00:00:00 287.9900000 291.3600000 284.5700000 288.8000000 13963133
2008-06-03 00:00:00 286.0000000 287.7500000 283.1000000 284.8300000 11710523
2008-06-04 00:00:00 281.0100000 283.1500000 270.1100000 273.3000000 15199540
2008-06-05 00:00:00 270.4600000 277.8000000 268.0000000 273.6000000 13223383
2008-06-06 00:00:00 279.7000000 285.0000000 279.1000000 282.0300000 18257497
2008-06-07 00:00:00 280.7700000 281.8000000 277.3000000 278.7000000 10657409
2008-06-09 00:00:00 280.4000000 281.9100000 273.0000000 279.5500000 12689048
2008-06-10 00:00:00 278.8100000 278.8100000 272.5600000 275.8700000 9177676
2008-06-11 00:00:00 276.8000000 281.8500000 276.2200000 279.0100000 11520402
2008-06-16 00:00:00 279.8900000 281.7200000 277.7300000 279.4000000 4572930
2008-06-17 00:00:00 278.4700000 285.9000000 277.1200000 283.2500000 7375550
2008-06-18 00:00:00 282.0000000 286.5800000 281.0000000 282.3500000 6852782
2008-06-19 00:00:00 280.3500000 283.4900000 278.0500000 280.4200000 5614980
2008-06-20 00:00:00 279.8000000 280.7900000 275.7000000 276.5000000 6706795
2008-06-23 00:00:00 276.1100000 278.2000000 267.0100000 268.6000000 10041989
2008-06-24 00:00:00 270.0000000 271.7900000 263.2500000 265.0000000 10575465
2008-06-25 00:00:00 264.8700000 266.9300000 260.5000000 263.0000000 7164988
2008-06-26 00:00:00 263.6000000 266.4700000 259.0500000 263.6500000 9690145
2008-06-27 00:00:00 259.2600000 274.7700000 258.0000000 273.4200000 16111080
2008-06-30 00:00:00 273.9800000 276.8000000 266.8300000 272.6000000 10333680
2008-07-01 00:00:00 270.7700000 272.4000000 261.2400000 263.3000000 9340228
2008-07-02 00:00:00 266.9900000 269.5000000 262.5000000 264.9800000 7440904
2008-07-03 00:00:00 262.6500000 266.4000000 259.0000000 265.0000000 9218279
2008-07-04 00:00:00 265.6700000 266.0000000 255.0000000 255.0000000 10566214
2008-07-07 00:00:00 256.0000000 258.8000000 253.5200000 255.6000000 5850700
2008-07-08 00:00:00 252.7000000 254.8400000 248.9700000 253.0000000 11401892
2008-07-09 00:00:00 253.4000000 255.5500000 248.0500000 248.1200000 7520012
2008-07-10 00:00:00 247.5000000 252.9900000 245.5000000 251.3700000 9502990
2008-07-11 00:00:00 254.0000000 257.5700000 248.2500000 249.5400000 11703919
2008-07-14 00:00:00 252.0000000 262.3400000 251.0000000 262.2000000 10627338
2008-07-15 00:00:00 258.0800000 258.5000000 251.5100000 256.5500000 8492890
2008-07-16 00:00:00 257.7000000 260.9900000 250.7700000 259.9800000 8087820
2008-07-17 00:00:00 262.0000000 270.8000000 259.0000000 269.6000000 10360055
2008-07-18 00:00:00 266.1000000 266.3600000 251.2300000 251.6600000 14619407
2008-07-21 00:00:00 254.0000000 254.8000000 245.8100000 251.0000000 12068178
2008-07-22 00:00:00 252.2000000 253.3300000 246.5100000 250.6000000 8755443
2008-07-23 00:00:00 250.6000000 252.9000000 247.6700000 250.0000000 4684969
2008-07-24 00:00:00 247.8000000 249.7200000 237.5000000 239.7000000 8426208
2008-07-25 00:00:00 233.0000000 233.0200000 224.0000000 228.0000000 21135309
2008-07-28 00:00:00 231.0000000 237.0000000 228.2000000 231.6900000 15302608
2008-07-29 00:00:00 229.0200000 238.8800000 226.5500000 237.5200000 15710550
2008-07-30 00:00:00 240.8400000 245.8000000 237.0000000 244.0000000 11917765
2008-07-31 00:00:00 247.0000000 254.9000000 244.5700000 247.4000000 16733943
2008-08-01 00:00:00 245.5500000 249.4600000 236.3000000 240.8000000 12623589
2008-08-04 00:00:00 240.0000000 240.6600000 230.2700000 231.0200000 8451901
2008-08-05 00:00:00 228.6000000 228.6500000 215.4200000 216.0000000 16632531
2008-08-06 00:00:00 219.4700000 223.5100000 209.1100000 222.2000000 18627348
2008-08-07 00:00:00 222.0000000 227.3700000 222.0000000 223.2000000 8324615
2008-08-08 00:00:00 221.5000000 222.9800000 205.0100000 205.7700000 15738052
2008-08-11 00:00:00 208.7500000 213.7500000 192.3000000 213.5000000 20859044
2008-08-12 00:00:00 210.0000000 222.0000000 205.3400000 217.0300000 14961739
2008-08-13 00:00:00 214.9000000 220.3500000 209.0100000 209.6000000 12165341
2008-08-14 00:00:00 212.4900000 217.2700000 210.5700000 213.0000000 8116306
2008-08-15 00:00:00 213.0000000 217.5000000 212.0800000 216.8000000 5262578
2008-08-18 00:00:00 217.0000000 220.0000000 214.2000000 216.3300000 4181299
2008-08-19 00:00:00 213.0200000 213.2000000 197.0100000 200.5100000 11995916
2008-08-20 00:00:00 202.7900000 204.6000000 197.6500000 202.5700000 9821256
2008-08-21 00:00:00 203.2000000 205.5000000 193.5000000 201.0000000 19080749
2008-08-22 00:00:00 204.7700000 204.7700000 197.2300000 199.1000000 12146682
2008-08-25 00:00:00 196.9100000 198.9000000 189.2000000 190.1000000 8919473
2008-08-26 00:00:00 188.0000000 191.8900000 180.5000000 191.3500000 12797152
2008-08-27 00:00:00 193.0000000 198.8000000 185.3700000 194.0000000 13616354
2008-08-28 00:00:00 196.8400000 206.9300000 192.2000000 206.8500000 13824437
2008-08-29 00:00:00 205.9000000 210.8100000 202.0000000 209.0000000 17026511
2008-09-01 00:00:00 207.5000000 218.5000000 206.2200000 217.5000000 14254830
2008-09-02 00:00:00 215.1300000 217.6000000 210.6800000 214.8700000 15451967
2008-09-03 00:00:00 212.5100000 215.4900000 206.7000000 207.2300000 8975230
2008-09-04 00:00:00 207.9700000 212.7500000 196.5700000 198.0000000 18282899
2008-09-05 00:00:00 192.2500000 199.1900000 180.7500000 198.9900000 25445074
2008-09-08 00:00:00 207.3900000 210.2500000 205.1000000 210.2500000 14777349
2008-09-09 00:00:00 207.2000000 207.4500000 186.8000000 187.4000000 15864039
2008-09-10 00:00:00 183.5000000 194.0000000 174.0000000 190.5000000 28277677
2008-09-11 00:00:00 192.1000000 198.9900000 180.0000000 180.3000000 15776772
2008-09-12 00:00:00 187.4800000 194.4000000 180.8000000 185.5000000 18871194
2008-09-15 00:00:00 179.9900000 185.7700000 167.0000000 170.0100000 20797066
2008-09-16 00:00:00 164.5700000 165.9400000 125.0600000 133.8500000 20242278
2008-09-17 00:00:00 144.3000000 152.0000000 105.3800000 128.5000000 8358480
2008-09-19 00:00:00 159.3000000 192.6400000 147.9900000 188.0000000 12192474
2008-09-22 00:00:00 193.9900000 220.0000000 180.0100000 193.5000000 10602419
2008-09-23 00:00:00 190.5000000 204.8500000 180.1000000 195.9800000 12818804
2008-09-24 00:00:00 195.0000000 210.9000000 194.1000000 199.9700000 9348630
2008-09-25 00:00:00 199.9900000 202.9000000 188.0100000 191.5000000 8119061
2008-09-26 00:00:00 191.3000000 192.7500000 185.2100000 190.0100000 6594837
2008-09-29 00:00:00 189.7000000 189.9400000 175.0000000 176.5100000 10197492
2008-09-30 00:00:00 162.5000000 181.4900000 161.3600000 171.3900000 18518383
2008-10-01 00:00:00 176.1100000 178.9900000 163.5000000 166.4600000 13538292
2008-10-02 00:00:00 166.0000000 167.4400000 152.3000000 153.5000000 7737579
2008-10-03 00:00:00 150.6000000 152.9900000 138.0000000 143.3600000 15558624
2008-10-06 00:00:00 130.6200000 134.8100000 108.3700000 108.9500000 9592115
2008-10-07 00:00:00 108.6900000 120.0000000 93.0000000 107.0800000 16233173
2008-10-08 00:00:00 98.5000000 98.7000000 76.0000000 91.2900000 1858731
2008-10-09 00:00:00 97.9000000 115.0000000 93.1500000 103.8000000 8851064
2008-10-13 00:00:00 103.7500000 110.4800000 93.5000000 94.7300000 8124227
2008-10-14 00:00:00 105.9800000 114.9000000 105.8800000 109.7000000 11443421
2008-10-15 00:00:00 106.6100000 107.7600000 98.0000000 102.5000000 8396618
2008-10-16 00:00:00 94.0000000 101.0000000 90.0000000 100.9700000 27578368
2008-10-17 00:00:00 102.8600000 104.1400000 86.7000000 97.0000000 38113765
2008-10-20 00:00:00 99.9900000 105.8000000 97.7700000 105.5000000 22360053
2008-10-21 00:00:00 110.0000000 111.0000000 104.7000000 105.9000000 13567309
2008-10-22 00:00:00 101.9800000 104.9900000 99.5000000 103.0000000 15106651
2008-10-23 00:00:00 99.9000000 103.3400000 94.0000000 98.0000000 20189375
2008-10-24 00:00:00 94.6000000 94.7000000 80.1000000 84.0000000 9272061
2008-10-28 00:00:00 83.6000000 87.8100000 78.0200000 85.8200000 38113867
2008-10-29 00:00:00 90.0000000 99.2200000 89.5500000 98.0000000 11513989
2008-10-30 00:00:00 104.0000000 126.5000000 103.0500000 125.0000000 17870048
2008-10-31 00:00:00 120.0000000 125.9000000 114.2000000 123.6000000 22486698
2008-11-01 00:00:00 125.5000000 135.5000000 125.3100000 126.9100000 8164678
2008-11-05 00:00:00 142.0100000 151.8400000 123.6100000 127.0000000 17956056
2008-11-06 00:00:00 110.1500000 121.6100000 89.0000000 114.5000000 26732207
2008-11-07 00:00:00 111.5100000 117.3700000 110.1500000 113.2900000 17055855
2008-11-10 00:00:00 118.6500000 126.8900000 117.5000000 118.2000000 18044474
2008-11-11 00:00:00 114.8800000 115.0000000 102.3000000 102.6100000 13173352
2008-11-13 00:00:00 92.3700000 97.0000000 78.3000000 94.8500000 44924208
2008-11-14 00:00:00 110.0000000 110.0000000 91.2600000 91.4500000 18447185
2008-11-17 00:00:00 89.8900000 92.0000000 84.0000000 86.1900000 8477729
2008-11-18 00:00:00 82.9000000 87.4900000 79.5000000 87.1200000 18037720
2008-11-19 00:00:00 87.0000000 87.5000000 80.8300000 87.0000000 18300714
2008-11-20 00:00:00 79.1000000 85.4000000 78.0000000 85.2500000 27455617
2008-11-21 00:00:00 84.6000000 92.0000000 82.4000000 82.4100000 9705941
2008-11-24 00:00:00 85.2500000 104.2000000 82.5200000 103.0700000 14284511
2008-11-25 00:00:00 105.0000000 114.9200000 101.0500000 106.7600000 23937411
2008-11-26 00:00:00 109.3000000 111.8000000 104.0800000 105.0200000 13678687
2008-11-27 00:00:00 110.0100000 114.4700000 108.1200000 109.9500000 15342577
2008-11-28 00:00:00 111.6500000 111.8000000 104.4000000 108.5000000 9568125
2008-12-01 00:00:00 106.8000000 109.2000000 99.6700000 99.9900000 10988893
2008-12-02 00:00:00 95.1700000 100.9200000 94.1900000 99.0000000 16538614
2008-12-03 00:00:00 99.4000000 99.8000000 94.5500000 96.6200000 9258537
2008-12-04 00:00:00 95.8000000 98.5000000 94.2300000 95.9700000 7145338
2008-12-05 00:00:00 94.2500000 97.4700000 93.0000000 97.0000000 10375793
2008-12-08 00:00:00 101.2400000 110.9900000 101.0000000 110.6000000 18733129
2008-12-09 00:00:00 109.5000000 114.6900000 106.8100000 110.2000000 20416504
2008-12-10 00:00:00 111.5000000 119.6400000 111.0000000 118.3500000 23443515
2008-12-11 00:00:00 119.0000000 121.7800000 114.5000000 114.5000000 25240092
2008-12-12 00:00:00 108.5500000 112.0900000 104.1100000 110.6000000 26902700
2008-12-15 00:00:00 114.0100000 117.6500000 113.7000000 114.9500000 16527961
2008-12-16 00:00:00 113.4500000 116.4000000 113.0000000 115.3200000 11581859
2008-12-17 00:00:00 117.6900000 117.8100000 111.6400000 114.0000000 12030430
2008-12-18 00:00:00 112.0000000 112.8000000 102.0100000 103.8000000 20360791
2008-12-19 00:00:00 100.0000000 104.2400000 97.3700000 103.7900000 12460182
2008-12-22 00:00:00 104.0000000 108.9400000 103.0000000 108.4000000 13254912
2008-12-23 00:00:00 106.0000000 115.6800000 105.3000000 115.0500000 20639564
2008-12-24 00:00:00 115.0000000 119.0500000 113.0100000 115.3300000 16706780
2008-12-25 00:00:00 113.5100000 115.3000000 110.7300000 113.0000000 7678392
2008-12-26 00:00:00 113.7000000 114.4000000 110.1100000 112.0000000 5095955
2008-12-29 00:00:00 113.4400000 115.4700000 112.6600000 113.9800000 8222910
2008-12-30 00:00:00 114.1000000 114.9400000 108.3000000 112.3400000 4389747
2008-12-31 00:00:00 112.7400000 112.7500000 109.1200000 110.2900000 1290656
2009-01-11 00:00:00 114.9000000 115.8500000 112.0400000 114.2200000 2408463
2009-01-12 00:00:00 113.9800000 120.5900000 113.3600000 117.2000000 7744571
2009-01-13 00:00:00 116.9700000 120.3000000 114.8000000 118.8000000 7520740
2009-01-14 00:00:00 120.4900000 124.6300000 107.0200000 107.8400000 17040373
2009-01-15 00:00:00 105.9000000 114.9800000 105.6500000 109.3000000 20338709
2009-01-16 00:00:00 112.1400000 113.3900000 108.0400000 109.8800000 11627730
2009-01-19 00:00:00 111.3000000 112.1700000 106.2000000 107.7000000 7481537
2009-01-20 00:00:00 107.3800000 110.0000000 103.0000000 104.5800000 8142978
2009-01-21 00:00:00 101.4400000 109.4000000 100.2000000 106.5000000 10945479
2009-01-22 00:00:00 109.8800000 109.9800000 102.0700000 102.5900000 8966678
2009-01-23 00:00:00 102.5000000 105.1300000 98.8100000 103.0000000 9695898
2009-01-26 00:00:00 104.8800000 114.1000000 102.9500000 114.0200000 18379023
2009-01-27 00:00:00 114.0200000 115.2500000 109.2100000 109.6400000 19155516
2009-01-28 00:00:00 110.5000000 113.8000000 109.7500000 112.6500000 9765224
2009-01-29 00:00:00 112.4000000 114.2300000 109.7500000 112.5100000 9523995
2009-01-30 00:00:00 111.2400000 116.5000000 110.9000000 111.1600000 15296082
2009-02-02 00:00:00 110.7800000 112.6500000 107.0500000 110.9000000 9540597
2009-02-03 00:00:00 111.2800000 113.2000000 110.1200000 110.9200000 10115355
2009-02-04 00:00:00 112.9000000 113.1500000 110.1800000 112.0100000 10138246
2009-02-05 00:00:00 111.0000000 112.2000000 107.2500000 107.5100000 7880621
2009-02-06 00:00:00 109.9000000 112.5000000 108.6000000 111.9900000 14197509
2009-02-09 00:00:00 112.0100000 119.8000000 111.5600000 119.0000000 20992603
2009-02-10 00:00:00 118.0200000 130.5000000 115.4000000 129.0000000 25400143
2009-02-11 00:00:00 124.9900000 133.3000000 121.6400000 129.4000000 23126698
2009-02-12 00:00:00 129.3000000 130.9900000 119.2100000 120.9900000 21350775
2009-02-13 00:00:00 125.0000000 131.3000000 123.5000000 130.5000000 13601728
2009-02-16 00:00:00 128.4000000 130.9500000 124.0000000 125.0000000 6579190
2009-02-17 00:00:00 124.1000000 126.0000000 112.5500000 113.2600000 18322294
2009-02-18 00:00:00 113.0000000 115.4500000 106.0400000 111.5200000 24366743
2009-02-19 00:00:00 112.9100000 118.5000000 111.4500000 114.5100000 15492897
2009-02-20 00:00:00 113.4500000 114.0000000 110.0000000 112.5000000 10328466
2009-02-24 00:00:00 109.5000000 114.4200000 108.1500000 113.0700000 10762682
2009-02-25 00:00:00 115.6900000 116.5700000 112.9100000 113.1500000 10781369
2009-02-26 00:00:00 115.8000000 124.5800000 115.1400000 124.4800000 18641346
2009-02-27 00:00:00 124.1000000 129.3900000 120.4100000 126.1000000 23669719
2009-03-02 00:00:00 121.9100000 124.0000000 119.5000000 120.2500000 9382671
2009-03-03 00:00:00 118.7000000 126.2200000 118.7000000 124.6000000 18994854
2009-03-04 00:00:00 126.9800000 134.8400000 126.6300000 130.6900000 25277276
2009-03-05 00:00:00 131.7000000 131.8900000 122.7100000 124.8100000 17936218
2009-03-06 00:00:00 123.0100000 132.8300000 123.0000000 130.0000000 18365188
2009-03-10 00:00:00 133.3100000 151.2000000 133.2000000 149.4900000 28438283
2009-03-11 00:00:00 150.9900000 151.0000000 143.0100000 144.4900000 25663299
2009-03-12 00:00:00 142.9500000 146.5000000 136.8200000 144.1000000 25391635
2009-03-13 00:00:00 149.8700000 157.0000000 149.3000000 153.0000000 26613743
2009-03-16 00:00:00 150.0000000 156.8000000 148.0300000 156.0200000 14753533
2009-03-17 00:00:00 156.7000000 164.0000000 154.0700000 159.1100000 19577175
2009-03-18 00:00:00 162.2100000 163.8400000 146.5100000 147.7100000 15711988
2009-03-19 00:00:00 152.0000000 159.2900000 151.5100000 158.6500000 25450709
2009-03-20 00:00:00 157.4400000 162.6500000 154.1100000 158.1000000 21727363
2009-03-23 00:00:00 161.6100000 169.8500000 160.1500000 169.3900000 20281303
2009-03-24 00:00:00 172.0200000 172.7900000 159.2300000 160.3000000 15099141
2009-03-25 00:00:00 159.9600000 169.2900000 159.5300000 165.2200000 21130023
2009-03-26 00:00:00 166.6000000 168.3800000 163.2500000 167.0000000 12626042
2009-03-27 00:00:00 168.0000000 169.9000000 156.4700000 157.0000000 11335019
2009-03-30 00:00:00 153.3000000 154.0000000 143.9100000 144.0000000 14406765
2009-03-31 00:00:00 145.0100000 153.2800000 144.7100000 146.5900000 16045071
2009-04-01 00:00:00 145.9900000 152.0000000 144.1000000 151.4500000 13031158
2009-04-02 00:00:00 156.4500000 164.5000000 156.0000000 164.3700000 16467371
2009-04-03 00:00:00 164.0000000 171.5000000 161.9000000 170.5100000 15854892
2009-04-06 00:00:00 173.9600000 179.5500000 165.0400000 168.0100000 16075081
2009-04-07 00:00:00 169.4700000 173.8500000 161.3200000 168.8600000 14112356
2009-04-08 00:00:00 163.6000000 172.8000000 161.0500000 172.7900000 14897414
2009-04-09 00:00:00 175.8000000 185.7600000 174.8000000 184.6000000 18472408
2009-04-10 00:00:00 186.0800000 186.9000000 178.4500000 184.0900000 6813690
2009-04-13 00:00:00 183.5000000 184.7000000 176.0900000 176.5900000 6076588
2009-04-14 00:00:00 178.0000000 183.5200000 171.1200000 176.9900000 14520245
2009-04-15 00:00:00 172.9900000 175.8600000 169.1300000 171.2500000 10696673
2009-04-16 00:00:00 174.0400000 176.5600000 171.0000000 174.6200000 8750679
2009-04-17 00:00:00 176.4900000 184.0000000 176.2100000 182.5000000 9709185
2009-04-20 00:00:00 179.9900000 182.9000000 172.1200000 173.6600000 9554720
2009-04-21 00:00:00 171.5700000 175.4400000 167.3100000 171.0000000 13411700
2009-04-22 00:00:00 173.3100000 177.0000000 169.6100000 176.0100000 10792315
2009-04-23 00:00:00 174.4900000 180.9800000 171.7000000 178.0000000 11843330
2009-04-24 00:00:00 178.4900000 179.9500000 173.2900000 175.0300000 9431740
2009-04-27 00:00:00 172.9900000 173.5000000 164.1100000 167.0000000 11675965
2009-04-28 00:00:00 164.8900000 165.0000000 158.0100000 163.6700000 11994923
2009-04-29 00:00:00 164.7900000 178.1400000 160.5500000 177.2100000 17000187
2009-04-30 00:00:00 179.9000000 181.8800000 175.1000000 176.9900000 17718849
2009-05-04 00:00:00 179.0800000 182.5000000 177.5000000 181.5500000 10325801
2009-05-05 00:00:00 182.5500000 183.0000000 177.1300000 177.8200000 8788779
2009-05-06 00:00:00 178.1000000 185.6500000 174.6100000 181.7400000 11718113
2009-05-07 00:00:00 185.4300000 192.9700000 183.5000000 183.7200000 14812811
2009-05-08 00:00:00 186.0000000 188.4200000 180.7000000 181.6000000 8575397
2009-05-12 00:00:00 180.8100000 190.0000000 179.2000000 187.0000000 11722447
2009-05-13 00:00:00 189.1500000 191.9000000 176.7100000 178.6400000 14931118
2009-05-14 00:00:00 175.4000000 178.0000000 170.1000000 174.9900000 10542716
2009-05-15 00:00:00 177.2300000 178.5000000 169.1000000 173.7100000 8749681
2009-05-18 00:00:00 171.0100000 179.0000000 168.0000000 177.2700000 9373608
2009-05-19 00:00:00 182.0000000 184.3900000 178.0200000 181.0000000 12889081
2009-05-20 00:00:00 182.1100000 191.8000000 177.3000000 191.8000000 11298771
2009-05-21 00:00:00 188.8000000 188.8000000 178.1000000 180.5500000 9891406
2009-05-22 00:00:00 182.5000000 187.2000000 181.0400000 185.0900000 7838597
2009-05-25 00:00:00 184.9000000 186.5000000 179.4000000 185.0500000 5278104
2009-05-26 00:00:00 183.6700000 184.9000000 176.5000000 184.1100000 11652371
2009-05-27 00:00:00 187.0200000 191.4200000 185.2500000 190.6100000 9857421
2009-05-28 00:00:00 188.5000000 200.2800000 187.7400000 197.3100000 19717495
2009-05-29 00:00:00 201.4500000 207.4700000 199.5100000 206.5100000 15241643
2009-06-01 00:00:00 211.9900000 220.0000000 211.6000000 219.7900000 12965293
2009-06-02 00:00:00 220.7900000 223.0000000 213.0000000 219.6000000 13019152
2009-06-03 00:00:00 220.4900000 223.1500000 199.5000000 201.1000000 11427639
2009-06-04 00:00:00 200.0400000 210.9900000 195.7000000 200.1100000 14310388
2009-06-05 00:00:00 207.0000000 213.7800000 196.2100000 202.0000000 14118196
2009-06-08 00:00:00 197.1100000 199.0000000 191.8200000 198.4500000 8552166
2009-06-09 00:00:00 199.4900000 204.1800000 195.0100000 195.0100000 11430203
2009-06-10 00:00:00 202.4900000 206.7000000 195.6000000 199.9000000 16136578
2009-06-11 00:00:00 201.4900000 203.4500000 196.0900000 201.0000000 12260357
2009-06-15 00:00:00 194.9900000 197.0000000 188.0100000 188.5000000 9398373
2009-06-16 00:00:00 185.9000000 193.8500000 185.3400000 191.9900000 14786660
2009-06-17 00:00:00 190.3200000 191.5000000 179.0000000 180.9800000 15467900
2009-06-18 00:00:00 183.3100000 184.2000000 172.0000000 176.6400000 13458324
2009-06-19 00:00:00 179.4900000 184.6600000 174.6100000 182.4800000 20569350
2009-06-22 00:00:00 179.5400000 179.5500000 166.6200000 166.9000000 11065476
2009-06-23 00:00:00 163.8900000 172.9500000 160.5200000 165.3100000 20269609
2009-06-24 00:00:00 167.5300000 175.0000000 167.0000000 172.9900000 12430873
2009-06-25 00:00:00 174.0100000 174.4000000 166.8100000 169.7600000 10942674
2009-06-26 00:00:00 172.5900000 176.0300000 164.9300000 166.7500000 11456428
2009-06-29 00:00:00 165.5000000 172.9800000 164.0500000 172.8800000 11083305
2009-06-30 00:00:00 176.0400000 179.9000000 167.7500000 168.0000000 21489438
2009-07-01 00:00:00 170.5100000 174.3000000 168.6000000 173.1900000 19730235
2009-07-02 00:00:00 170.2300000 172.8000000 166.0700000 168.0000000 13936861
2009-07-03 00:00:00 167.0900000 170.4500000 164.3000000 170.1000000 12821262
2009-07-06 00:00:00 166.3000000 167.5000000 162.3400000 163.7200000 11531870
2009-07-07 00:00:00 165.1700000 168.2200000 161.0100000 162.5000000 13537292
2009-07-08 00:00:00 158.2100000 159.9900000 156.5000000 157.6900000 14144216
2009-07-09 00:00:00 158.1100000 161.2400000 155.5000000 156.5000000 18125221
2009-07-10 00:00:00 157.8000000 160.1600000 154.2000000 159.1000000 21040817
2009-07-13 00:00:00 156.4900000 164.3000000 156.3000000 158.0100000 24987385
2009-07-14 00:00:00 163.0000000 166.0000000 159.8600000 160.2000000 21059207
2009-07-15 00:00:00 162.4100000 168.7500000 162.0000000 167.4900000 19063015
2009-07-16 00:00:00 170.4400000 170.4500000 164.4900000 167.7300000 12196100
2009-07-17 00:00:00 168.4800000 172.4700000 167.2500000 171.8200000 20421546
2009-07-20 00:00:00 175.0100000 177.2300000 172.7200000 175.9000000 16589782
2009-07-21 00:00:00 176.1000000 181.2000000 174.0000000 179.4800000 17836602
2009-07-22 00:00:00 178.9900000 181.0000000 173.3400000 175.5200000 11828924
2009-07-23 00:00:00 177.5200000 185.0000000 177.4800000 184.9000000 16070313
2009-07-24 00:00:00 185.9700000 188.6800000 183.0200000 186.5200000 16790074
2009-07-27 00:00:00 189.9700000 191.3900000 185.6100000 186.3600000 17574524
2009-07-28 00:00:00 187.9900000 190.2000000 181.1900000 181.9800000 17418078
2009-07-29 00:00:00 180.1800000 184.4000000 178.0200000 181.8000000 18400352
2009-07-30 00:00:00 182.9800000 191.9900000 182.0300000 191.0500000 19521799
2009-07-31 00:00:00 193.1300000 195.3000000 175.8000000 191.0000000 19366451
2009-08-03 00:00:00 194.0000000 199.7500000 193.1100000 199.0000000 22695562
2009-08-04 00:00:00 197.9900000 201.3900000 195.0500000 201.2200000 9758489
2009-08-05 00:00:00 200.5600000 205.9900000 196.7500000 197.4600000 14019362
2009-08-06 00:00:00 200.4800000 205.0000000 197.0100000 199.0000000 13040687
2009-08-07 00:00:00 197.9900000 204.5000000 195.0000000 203.3300000 11026529
2009-08-10 00:00:00 200.9900000 203.8700000 199.5100000 200.7700000 7164470
2009-08-11 00:00:00 202.1900000 204.0000000 191.7600000 191.9700000 11192499
2009-08-12 00:00:00 191.1100000 195.3900000 187.2100000 194.7000000 15713943
2009-08-13 00:00:00 197.7000000 201.2000000 191.8000000 195.5000000 13704483
2009-08-14 00:00:00 195.0000000 197.1600000 189.0300000 189.2500000 9032433
2009-08-17 00:00:00 183.5000000 185.0000000 179.5100000 179.8300000 10069167
2009-08-18 00:00:00 182.3100000 184.9800000 178.6500000 179.0000000 13887636
2009-08-19 00:00:00 181.0000000 181.9000000 175.7000000 178.6000000 13292356
2009-08-20 00:00:00 183.4000000 187.6900000 181.3100000 187.5400000 14260481
2009-08-21 00:00:00 184.9500000 200.5300000 183.2500000 200.3900000 20713175
2009-08-24 00:00:00 202.0000000 206.9800000 198.0100000 204.8800000 19944253
2009-08-25 00:00:00 200.5000000 211.7000000 199.5000000 206.8000000 18495162
2009-08-26 00:00:00 203.9500000 208.6900000 199.7300000 203.3600000 12988149
2009-08-27 00:00:00 201.9900000 204.7400000 195.0700000 197.7300000 11837151
2009-08-28 00:00:00 201.5000000 205.8700000 199.3500000 202.9000000 14067411
2009-08-31 00:00:00 200.1500000 200.6400000 196.8000000 198.3000000 8918474
2009-09-01 00:00:00 200.0000000 203.7900000 197.7500000 201.1700000 12015034
2009-09-02 00:00:00 197.0100000 197.8700000 194.4200000 197.3000000 13298021
2009-09-03 00:00:00 197.9900000 202.9500000 197.6000000 200.2000000 9775540
2009-09-04 00:00:00 201.2000000 202.6200000 193.4600000 197.8000000 9038726
2009-09-07 00:00:00 200.1300000 203.1000000 197.5800000 203.0000000 5837722
2009-09-08 00:00:00 202.9900000 210.6900000 202.5000000 210.0500000 15840764
2009-09-09 00:00:00 210.0600000 213.3600000 208.3100000 211.5700000 23882365
2009-09-10 00:00:00 213.7700000 214.5200000 206.7200000 209.5000000 14071002
2009-09-11 00:00:00 211.1100000 214.8500000 209.6700000 212.8500000 12585540
2009-09-14 00:00:00 208.4800000 213.0000000 207.1000000 212.8100000 8746887
2009-09-15 00:00:00 214.4000000 225.0000000 213.6200000 224.3100000 30366693
2009-09-16 00:00:00 226.0200000 232.1200000 223.8000000 224.4000000 37441448
2009-09-17 00:00:00 229.5000000 230.7500000 225.7700000 226.2100000 16033379
2009-09-18 00:00:00 224.7000000 231.2000000 224.2000000 226.4900000 18061979
2009-09-21 00:00:00 225.0000000 227.8500000 221.6500000 222.5100000 16011269
2009-09-22 00:00:00 225.3000000 232.0000000 224.6500000 225.7000000 17116984
2009-09-23 00:00:00 226.9900000 231.1100000 225.0200000 225.6100000 13901048
2009-09-24 00:00:00 223.3400000 231.0000000 220.2200000 220.5400000 17586421
2009-09-25 00:00:00 221.3500000 224.4900000 218.5700000 222.2000000 11034962
2009-09-28 00:00:00 219.6600000 230.8000000 218.1200000 230.6200000 13957816
2009-09-29 00:00:00 231.0700000 231.6000000 225.5000000 229.0000000 12390873
2009-09-30 00:00:00 229.1500000 231.7000000 225.0300000 227.2000000 12416931
2009-10-01 00:00:00 229.6600000 237.0000000 226.6800000 227.5000000 30661348
2009-10-02 00:00:00 224.0000000 225.9700000 211.6500000 220.7000000 25234730
2009-10-05 00:00:00 221.8100000 222.5000000 217.0200000 219.9300000 10771920
2009-10-06 00:00:00 223.7900000 231.3700000 223.5100000 231.0200000 12629428
2009-10-07 00:00:00 231.9100000 239.5000000 230.3300000 232.1800000 22798369
2009-10-08 00:00:00 235.3500000 243.8700000 234.9900000 243.5100000 26834470
2009-10-09 00:00:00 244.0000000 251.7600000 236.0200000 248.6900000 22756895
2009-10-12 00:00:00 250.3000000 256.5000000 249.7800000 254.9000000 13303660
2009-10-13 00:00:00 253.7000000 255.2000000 241.2900000 242.2000000 15075970
2009-10-14 00:00:00 247.9000000 249.9400000 242.7500000 244.4000000 17275576
2009-10-15 00:00:00 248.0000000 248.5400000 241.5100000 245.1300000 14143050
2009-10-16 00:00:00 249.0100000 253.2000000 240.2000000 241.9100000 18717264
2009-10-19 00:00:00 244.8900000 248.9900000 239.7900000 248.9800000 12009615
2009-10-20 00:00:00 252.0000000 252.8500000 243.7100000 245.4600000 11101260
2009-10-21 00:00:00 242.5600000 248.0000000 240.4000000 247.9000000 9923796
2009-10-22 00:00:00 246.5600000 247.8900000 241.5100000 246.0000000 10393245
2009-10-23 00:00:00 248.5800000 250.8000000 244.7500000 246.0000000 7690228
2009-10-26 00:00:00 244.5400000 248.2500000 242.4000000 244.7800000 8298070
2009-10-27 00:00:00 242.3900000 242.9600000 235.0000000 240.3200000 14719777
2009-10-28 00:00:00 239.2200000 241.1900000 226.1600000 227.5000000 11064254
2009-10-29 00:00:00 224.8500000 233.3300000 219.1600000 232.9900000 17901933
2009-10-30 00:00:00 233.9900000 235.0000000 221.2000000 222.9000000 12262235
2009-11-02 00:00:00 221.7000000 226.5700000 218.2200000 226.5000000 11624502
2009-11-03 00:00:00 224.5000000 224.7500000 215.7400000 216.9800000 8991727
2009-11-05 00:00:00 220.0000000 224.8700000 217.6100000 224.8600000 12536453
2009-11-06 00:00:00 224.9800000 232.4000000 222.2200000 223.6200000 15995350
2009-11-09 00:00:00 227.0900000 238.7000000 225.1600000 238.3000000 13371664
2009-11-10 00:00:00 238.9000000 244.8700000 236.0200000 244.0000000 15287115
2009-11-11 00:00:00 242.4900000 245.9700000 237.8100000 243.6200000 13537542
2009-11-12 00:00:00 242.6800000 248.7500000 239.6000000 248.4900000 17658274
2009-11-13 00:00:00 245.8800000 247.1900000 242.5000000 244.9000000 12044351
2009-11-16 00:00:00 248.3000000 257.5200000 247.3600000 257.2900000 13366030
2009-11-17 00:00:00 255.0300000 258.9900000 252.8500000 254.5000000 12502568
2009-11-18 00:00:00 256.6000000 262.3000000 255.1600000 261.3500000 14815408
2009-11-19 00:00:00 260.1000000 261.3800000 252.0500000 252.9000000 10872409
2009-11-20 00:00:00 254.4000000 255.4000000 245.0000000 248.2100000 14633889
2009-11-23 00:00:00 253.3300000 258.4900000 251.0500000 258.0000000 11937743
2009-11-24 00:00:00 254.8700000 256.5000000 250.0100000 254.3400000 10199004
2009-11-25 00:00:00 256.4000000 258.0000000 246.0200000 248.8100000 11749854
2009-11-26 00:00:00 245.0000000 245.9500000 236.3300000 239.6900000 12321910
2009-11-27 00:00:00 232.0000000 239.5900000 229.0400000 239.4700000 21928165
2009-11-30 00:00:00 243.1800000 243.4000000 231.1200000 233.8100000 14122040
2009-12-01 00:00:00 236.5000000 246.0300000 233.7300000 246.0000000 16408735
2009-12-02 00:00:00 245.5000000 251.5900000 244.1900000 248.5200000 14443187
2009-12-03 00:00:00 249.7000000 254.8900000 243.0100000 243.1000000 13904811
2009-12-04 00:00:00 242.0100000 252.6000000 241.5300000 252.3900000 13307423
2009-12-07 00:00:00 248.8400000 249.8000000 243.0000000 247.6000000 10190187
2009-12-08 00:00:00 244.0000000 248.8200000 241.5200000 243.0000000 14795595
2009-12-09 00:00:00 242.4300000 246.1800000 238.0200000 239.5100000 13688653
2009-12-10 00:00:00 237.5600000 242.9900000 235.3400000 242.7900000 11663733
2009-12-11 00:00:00 244.1000000 244.7900000 239.0100000 240.5100000 8177761
2009-12-14 00:00:00 241.0100000 243.2900000 240.6200000 242.5500000 6917267
2009-12-15 00:00:00 242.8600000 245.9000000 240.7900000 245.8000000 8813172
2009-12-16 00:00:00 244.9800000 262.3400000 244.2300000 261.4000000 15599963
2009-12-17 00:00:00 259.8900000 265.2500000 253.0000000 253.4900000 14095257
2009-12-18 00:00:00 255.2000000 261.0000000 255.0000000 256.0900000 7446602
2009-12-21 00:00:00 257.6000000 259.9100000 254.1100000 255.0000000 5215364
2009-12-22 00:00:00 254.9800000 255.0000000 250.5200000 252.9700000 5270013
2009-12-23 00:00:00 255.1000000 255.4600000 249.8000000 253.0000000 6751355
2009-12-24 00:00:00 255.0100000 255.7000000 245.0000000 249.0000000 5398381
2009-12-25 00:00:00 248.9700000 252.2900000 247.1000000 251.0000000 2856357
2009-12-28 00:00:00 252.0100000 254.5000000 251.0000000 254.2500000 2876550
2009-12-29 00:00:00 254.4800000 255.4900000 250.8500000 252.4200000 4453130
2009-12-30 00:00:00 251.9700000 254.0000000 249.5000000 251.0000000 2500817
2009-12-31 00:00:00 251.9700000 252.4400000 251.5200000 252.0100000 706579
2010-01-11 00:00:00 262.0000000 272.7100000 259.1700000 271.7000000 11380966
2010-01-12 00:00:00 270.8500000 271.7000000 265.3300000 266.5200000 7192010
2010-01-13 00:00:00 264.4500000 270.2800000 261.0900000 267.5400000 8879283
2010-01-14 00:00:00 270.8800000 272.1900000 267.1200000 268.0000000 6484006
2010-01-15 00:00:00 267.8500000 271.4500000 266.5400000 268.5000000 6832415
2010-01-18 00:00:00 266.4000000 271.8500000 265.9000000 270.8700000 5106808
2010-01-19 00:00:00 270.2000000 270.8500000 264.6700000 269.7300000 8791071
2010-01-20 00:00:00 268.9900000 270.7900000 264.7000000 264.8000000 7797022
2010-01-21 00:00:00 266.6700000 267.1800000 256.5000000 257.0000000 10912616
2010-01-22 00:00:00 254.5000000 256.7800000 246.5700000 248.3200000 14980794
2010-01-25 00:00:00 245.7000000 254.8500000 245.1300000 251.5000000 10925795
2010-01-26 00:00:00 247.0100000 247.7900000 237.1500000 238.4900000 19528428
2010-01-27 00:00:00 237.7900000 240.5700000 229.0000000 234.0500000 29138774
2010-01-28 00:00:00 237.9900000 243.0600000 234.5100000 237.4800000 22014180
2010-01-29 00:00:00 234.5500000 237.8500000 231.5000000 236.2500000 19558991
2010-02-01 00:00:00 232.9900000 234.8000000 227.8000000 233.5000000 19872042
2010-02-02 00:00:00 235.8500000 242.4900000 235.2800000 241.9900000 25772686
2010-02-03 00:00:00 245.1000000 246.9700000 236.6400000 237.6100000 26252365
2010-02-04 00:00:00 237.1500000 239.2000000 230.4700000 231.7000000 22464159
2010-02-05 00:00:00 227.8000000 229.1000000 220.4800000 223.5500000 28074509
2010-02-08 00:00:00 223.9000000 226.4800000 215.7500000 216.8800000 22511596
2010-02-09 00:00:00 219.0300000 224.4500000 217.5100000 220.6700000 21765387
2010-02-10 00:00:00 223.0900000 227.4000000 218.0500000 219.0000000 24158938
2010-02-11 00:00:00 223.1700000 225.6000000 220.0100000 223.9300000 20320294
2010-02-12 00:00:00 226.0100000 228.0000000 218.6000000 222.6000000 18408777
2010-02-15 00:00:00 223.5500000 227.0000000 222.6200000 225.7000000 7925032
2010-02-16 00:00:00 227.4500000 233.8800000 227.4000000 233.4500000 21416819
2010-02-17 00:00:00 235.4400000 237.2700000 230.4600000 231.3900000 23953695
2010-02-18 00:00:00 230.0000000 232.0000000 226.3100000 229.2000000 16743723
2010-02-19 00:00:00 225.9000000 236.7500000 224.7200000 236.2500000 21140128
2010-02-24 00:00:00 234.3400000 234.8900000 229.0000000 230.2500000 14903940
2010-02-25 00:00:00 229.0000000 231.5000000 225.1500000 227.1100000 10635949
2010-02-26 00:00:00 229.4000000 231.1100000 226.3100000 230.9500000 12627473
2010-02-27 00:00:00 230.0800000 232.4800000 230.0500000 231.2000000 2053859
2010-03-01 00:00:00 232.5500000 235.5000000 230.3000000 235.1100000 12858592
2010-03-02 00:00:00 234.1000000 236.9700000 233.0800000 236.5300000 13539576
2010-03-03 00:00:00 237.0300000 238.9000000 234.2400000 238.3500000 12067380
2010-03-04 00:00:00 236.8300000 239.9900000 235.2500000 238.5000000 12667936
2010-03-05 00:00:00 239.7200000 243.7700000 237.8500000 243.4400000 13200876
2010-03-09 00:00:00 242.7300000 243.4400000 236.7100000 239.7800000 13125891
2010-03-10 00:00:00 239.1400000 242.0500000 236.3400000 237.5000000 12857696
2010-03-11 00:00:00 237.0000000 240.9000000 235.3600000 237.5600000 12447337
2010-03-12 00:00:00 238.8300000 242.1600000 238.3800000 239.1700000 10538488
2010-03-15 00:00:00 237.9900000 239.2100000 235.0000000 235.5900000 8672316
2010-03-16 00:00:00 236.6000000 238.0000000 235.0100000 237.6600000 8804940
2010-03-17 00:00:00 238.9100000 239.8000000 228.0000000 233.3500000 43143885
2010-03-18 00:00:00 231.5600000 236.0300000 230.0000000 232.4000000 14579745
2010-03-19 00:00:00 233.5000000 233.7700000 226.5000000 228.5200000 11817390
2010-03-22 00:00:00 226.8500000 227.7700000 221.2000000 225.1000000 14933507
2010-03-23 00:00:00 226.1600000 227.6700000 222.7500000 223.8300000 12151322
2010-03-24 00:00:00 223.4500000 229.3600000 223.0500000 225.7000000 13425516
2010-03-25 00:00:00 225.6000000 228.8300000 224.0700000 225.5000000 9476655
2010-03-26 00:00:00 225.7500000 234.3000000 224.2000000 233.4100000 15647373
2010-03-29 00:00:00 233.4100000 235.7100000 232.1700000 235.0000000 9999052
2010-03-30 00:00:00 236.0000000 236.5600000 232.2000000 235.2000000 8862694
2010-03-31 00:00:00 234.6600000 238.2000000 233.5600000 233.5600000 11865564
2010-04-01 00:00:00 234.5000000 238.7500000 234.4000000 237.1000000 9667925
2010-04-02 00:00:00 238.0000000 239.0000000 235.0300000 235.8200000 4787425
2010-04-05 00:00:00 237.5100000 237.9000000 233.9900000 236.6000000 4763870
2010-04-06 00:00:00 236.9800000 248.5300000 235.5000000 248.4000000 29601445
2010-04-07 00:00:00 248.4700000 248.9300000 243.0500000 246.0000000 16479022
2010-04-08 00:00:00 244.8000000 249.9900000 243.3200000 249.6100000 17888694
2010-04-09 00:00:00 252.0100000 255.8000000 251.1000000 254.9500000 14259234
2010-04-12 00:00:00 257.0300000 258.2300000 251.5000000 252.9900000 12035164
2010-04-13 00:00:00 250.3000000 251.9900000 246.2500000 247.5000000 11545358
2010-04-14 00:00:00 249.9000000 252.6900000 247.9000000 250.5200000 10408266
2010-04-15 00:00:00 252.4900000 254.4900000 248.1300000 249.9900000 11863634
2010-04-16 00:00:00 248.4000000 249.4000000 244.6800000 245.0000000 9143729
2010-04-19 00:00:00 241.4100000 241.9700000 235.5000000 238.3100000 11305339
2010-04-20 00:00:00 240.1000000 243.9500000 238.0700000 242.6000000 11674759
2010-04-21 00:00:00 244.0300000 245.7800000 240.6200000 242.5000000 9821641
2010-04-22 00:00:00 240.8600000 243.5000000 235.9200000 238.5400000 12053968
2010-04-23 00:00:00 239.6100000 242.4200000 237.7500000 242.0000000 7367961
2010-04-26 00:00:00 244.0000000 244.8800000 242.2900000 244.3000000 7248830
2010-04-27 00:00:00 242.8700000 243.1100000 239.5300000 241.0100000 6519851
2010-04-28 00:00:00 236.0000000 241.6000000 235.8000000 240.0000000 13358316
2010-04-29 00:00:00 241.2600000 242.4900000 238.6000000 241.7000000 7057356
2010-04-30 00:00:00 240.3400000 240.8800000 236.3500000 237.1900000 7060840
2010-05-04 00:00:00 238.0000000 238.5000000 227.7300000 228.0000000 9928624
2010-05-05 00:00:00 228.0000000 230.9300000 218.2500000 223.2000000 13354403
2010-05-06 00:00:00 221.3700000 225.3900000 220.1500000 221.1200000 9484318
2010-05-07 00:00:00 215.1200000 218.0000000 205.6700000 207.4500000 15870245
2010-05-11 00:00:00 217.8200000 219.8400000 212.7700000 218.3100000 14606891
2010-05-12 00:00:00 217.3100000 231.5200000 216.3700000 228.5500000 13540127
2010-05-13 00:00:00 230.9700000 233.4000000 224.2400000 226.4000000 13824832
2010-05-14 00:00:00 224.9900000 225.9500000 219.8200000 221.8000000 9008998
2010-05-17 00:00:00 217.5000000 224.8600000 216.7700000 220.0200000 12854320
2010-05-18 00:00:00 221.0400000 227.7500000 219.6100000 226.6000000 13277265
2010-05-19 00:00:00 222.3800000 223.8500000 213.5500000 215.9000000 14538919
2010-05-20 00:00:00 215.9900000 219.4400000 205.4500000 206.1000000 15471998
2010-05-21 00:00:00 206.4000000 211.9800000 202.2500000 208.8900000 19426829
2010-05-24 00:00:00 211.0000000 212.9300000 206.0000000 208.5700000 8754291
2010-05-25 00:00:00 202.3800000 203.7600000 195.3100000 195.4400000 13550075
2010-05-26 00:00:00 200.4900000 216.1000000 198.5100000 216.0000000 23246755
2010-05-27 00:00:00 214.8800000 223.0000000 212.0000000 221.5100000 18426204
2010-05-28 00:00:00 222.5000000 226.0200000 216.2000000 225.9600000 20307016
2010-05-31 00:00:00 226.0000000 229.6400000 223.0300000 228.8600000 9032904
2010-06-01 00:00:00 226.1300000 227.2500000 222.0000000 225.3000000 17668681
2010-06-02 00:00:00 222.5200000 227.9000000 221.3500000 226.5000000 13921324
2010-06-03 00:00:00 230.0000000 232.0000000 223.6000000 224.7000000 15865869
2010-06-04 00:00:00 225.2300000 229.4900000 221.7700000 222.4700000 17578361
2010-06-07 00:00:00 216.3800000 223.9900000 214.1400000 222.9800000 16085605
2010-06-08 00:00:00 223.7400000 224.7800000 213.0000000 214.2000000 20137070
2010-06-09 00:00:00 216.1000000 218.6700000 213.3500000 214.5700000 12932120
2010-06-10 00:00:00 215.7100000 217.6800000 212.0200000 216.0000000 12974472
2010-06-11 00:00:00 217.0200000 217.9900000 212.6000000 215.0600000 8986832
2010-06-15 00:00:00 215.1200000 221.1100000 213.5400000 221.0000000 10523406
2010-06-16 00:00:00 222.9500000 223.0000000 216.0100000 218.2900000 15223260
2010-06-17 00:00:00 217.2000000 218.2900000 204.7600000 206.2600000 55974519
2010-06-18 00:00:00 208.4000000 209.9000000 206.6600000 207.8000000 24697816
2010-06-21 00:00:00 211.7500000 212.9000000 209.1400000 210.1300000 24364623
2010-06-22 00:00:00 208.4200000 208.5000000 204.5700000 205.2800000 18700430
2010-06-23 00:00:00 203.8000000 206.8300000 201.9300000 202.0000000 12959963
2010-06-24 00:00:00 203.1100000 203.9500000 197.7700000 198.6900000 18185503
2010-06-25 00:00:00 198.8700000 199.7000000 195.8000000 196.2700000 11809962
2010-06-28 00:00:00 196.9100000 203.8500000 195.5500000 203.0600000 18112062
2010-06-29 00:00:00 200.4900000 201.2900000 193.3900000 194.4900000 24289837
2010-06-30 00:00:00 195.9900000 196.0000000 190.6600000 192.9000000 16434296
2010-07-01 00:00:00 190.0000000 190.3000000 184.1100000 185.0900000 16220435
2010-07-02 00:00:00 186.2200000 190.0600000 185.3100000 189.0100000 13438374
2010-07-05 00:00:00 188.4900000 189.5500000 186.0300000 187.7100000 6939107
2010-07-06 00:00:00 188.5900000 193.1800000 188.5000000 193.1500000 12418028
2010-07-07 00:00:00 190.3300000 192.0000000 186.6800000 191.0500000 15996186
2010-07-08 00:00:00 194.0000000 194.0000000 188.0000000 188.2400000 12656125
2010-07-09 00:00:00 189.7600000 190.4200000 185.2400000 187.7200000 8217651
2010-07-12 00:00:00 186.9900000 191.3700000 185.6100000 189.7000000 12576472
2010-07-13 00:00:00 188.8600000 195.9000000 187.4900000 195.0100000 18240142
2010-07-14 00:00:00 196.9800000 197.1500000 191.7100000 193.0100000 14287075
2010-07-15 00:00:00 192.7100000 195.3500000 188.3800000 188.7300000 12400291
2010-07-16 00:00:00 189.0800000 190.9000000 184.0200000 185.5100000 12620439
2010-07-19 00:00:00 184.9000000 187.0000000 184.2300000 185.5000000 8052114
2010-07-20 00:00:00 186.4700000 187.6000000 182.7400000 183.5800000 11387020
2010-07-21 00:00:00 184.9900000 187.4900000 184.5200000 186.2500000 11899619
2010-07-22 00:00:00 185.0100000 191.4000000 184.8300000 190.2800000 14963555
2010-07-23 00:00:00 190.5800000 199.7600000 189.2200000 199.5000000 27199867
2010-07-26 00:00:00 202.9700000 206.3900000 199.9000000 206.2500000 20198244
2010-07-27 00:00:00 206.0300000 211.3800000 205.4000000 208.4300000 23923739
2010-07-28 00:00:00 209.0000000 210.7700000 201.3100000 201.9900000 21044011
2010-07-29 00:00:00 203.0000000 207.5000000 202.5900000 205.4300000 13042642
2010-07-30 00:00:00 203.9200000 204.3700000 199.2500000 203.1900000 11836433
2010-08-02 00:00:00 205.1800000 210.9000000 205.0000000 209.3000000 16405709
2010-08-03 00:00:00 210.4000000 210.5700000 205.3800000 206.8000000 10442055
2010-08-04 00:00:00 205.8700000 210.3000000 204.5100000 208.5000000 10725519
2010-08-05 00:00:00 208.7000000 209.3000000 205.0700000 207.5000000 10525108
2010-08-06 00:00:00 208.2100000 208.5700000 203.0100000 204.9900000 7986244
2010-08-09 00:00:00 205.9700000 209.0000000 205.7200000 207.1600000 7535668
2010-08-10 00:00:00 206.0000000 206.7800000 201.2400000 202.9900000 10260328
2010-08-11 00:00:00 200.1200000 202.9700000 198.5600000 199.0000000 10323085
2010-08-12 00:00:00 197.4900000 202.1100000 197.1300000 200.5100000 11021419
2010-08-13 00:00:00 201.9000000 202.8800000 198.8000000 200.1000000 5928160
2010-08-16 00:00:00 200.5700000 201.8400000 197.5300000 201.0000000 6464355
2010-08-17 00:00:00 201.5500000 204.6500000 200.7400000 203.4200000 8428933
2010-08-18 00:00:00 203.1000000 203.2000000 200.6100000 201.8800000 5496342
2010-08-19 00:00:00 202.5000000 204.2000000 201.2100000 201.5000000 6625918
2010-08-20 00:00:00 201.1300000 202.8900000 198.0300000 200.4000000 7363427
2010-08-23 00:00:00 199.4000000 200.6300000 196.2400000 199.0100000 10371050
2010-08-24 00:00:00 197.1100000 197.9200000 194.1100000 195.7500000 7351738
2010-08-25 00:00:00 195.3600000 197.4400000 193.5000000 194.7000000 6129254
2010-08-26 00:00:00 196.6500000 197.4800000 194.1500000 196.0000000 10182323
2010-08-27 00:00:00 195.0200000 197.8800000 193.0200000 197.0000000 10479191
2010-08-30 00:00:00 198.7600000 198.7700000 195.3900000 196.0000000 5132180
2010-08-31 00:00:00 193.9900000 196.6200000 193.2000000 196.3600000 6369968
2010-09-01 00:00:00 196.7500000 200.4900000 194.5200000 199.8600000 9687932
2010-09-02 00:00:00 199.1900000 203.5000000 199.0600000 201.4600000 9913964
2010-09-03 00:00:00 201.7900000 204.4800000 199.6000000 202.5000000 9895644
2010-09-06 00:00:00 204.2000000 205.7000000 202.0000000 202.0000000 6058157
2010-09-07 00:00:00 201.6800000 202.2700000 198.9100000 198.9900000 8418256
2010-09-08 00:00:00 198.8900000 203.3100000 198.5000000 203.2000000 9271538
2010-09-09 00:00:00 203.2000000 208.0000000 202.1300000 206.2000000 14334574
2010-09-10 00:00:00 205.9000000 207.9000000 204.1300000 205.6900000 8961224
2010-09-13 00:00:00 208.0000000 209.1400000 205.4000000 205.5100000 10152516
2010-09-14 00:00:00 205.0300000 206.7000000 203.0000000 203.8800000 9660010
2010-09-15 00:00:00 203.8700000 204.3000000 199.3000000 200.5700000 14401365
2010-09-16 00:00:00 200.4000000 206.9700000 199.8000000 205.5000000 24484617
2010-09-17 00:00:00 206.9000000 207.4800000 201.3000000 201.7100000 10089116
2010-09-20 00:00:00 202.9200000 204.5300000 201.9500000 203.5000000 6525354
2010-09-21 00:00:00 204.3000000 205.6000000 203.1500000 203.2000000 8384689
2010-09-22 00:00:00 203.1100000 203.8100000 200.0000000 201.2000000 10111523
2010-09-23 00:00:00 201.2000000 202.2700000 199.1200000 201.7900000 11757329
2010-09-24 00:00:00 200.9700000 203.0000000 200.0100000 201.9000000 8012542
2010-09-27 00:00:00 203.0000000 203.6500000 200.5700000 200.9700000 7438235
2010-09-28 00:00:00 200.1200000 201.1700000 197.5000000 197.9600000 10485057
2010-09-29 00:00:00 199.3900000 200.8800000 197.2000000 200.3700000 10724660
2010-09-30 00:00:00 200.1600000 204.8000000 200.0000000 203.5200000 15006748
2010-10-01 00:00:00 204.0400000 211.9300000 203.8100000 210.5200000 25551936
2010-10-04 00:00:00 211.0800000 214.7700000 208.6700000 213.0300000 18907970
2010-10-05 00:00:00 212.6000000 216.6500000 211.4000000 214.7000000 18562477
2010-10-06 00:00:00 216.0300000 216.4800000 210.0200000 210.7100000 15640708
2010-10-07 00:00:00 211.8000000 212.8700000 208.3000000 208.5000000 15086898
2010-10-08 00:00:00 208.6300000 209.2700000 206.3100000 207.9900000 12342742
2010-10-11 00:00:00 209.4000000 213.3000000 209.1600000 212.9400000 11990658
2010-10-12 00:00:00 211.2000000 213.5300000 210.1900000 213.1000000 9741946
2010-10-13 00:00:00 214.2900000 215.4400000 211.7200000 212.9300000 17280275
2010-10-14 00:00:00 213.8200000 214.4000000 209.7100000 211.2000000 14606513
2010-10-15 00:00:00 211.0000000 212.1200000 207.9200000 209.0900000 17409208
2010-10-18 00:00:00 207.3500000 211.0000000 206.5400000 209.8200000 11460279
2010-10-19 00:00:00 210.0300000 212.0600000 207.7100000 208.8000000 11975402
2010-10-20 00:00:00 207.6000000 210.4800000 206.8600000 209.5300000 9961596
2010-10-21 00:00:00 210.2000000 218.8000000 209.6000000 218.6900000 30553014
2010-10-22 00:00:00 218.5000000 218.7600000 215.1500000 217.7900000 14837977
2010-10-25 00:00:00 219.6900000 220.3800000 216.3000000 216.4600000 13240486
2010-10-26 00:00:00 216.0600000 218.8500000 214.5100000 218.1000000 10437498
2010-10-27 00:00:00 217.6600000 217.8600000 213.5500000 214.0000000 12266386
2010-10-28 00:00:00 214.6400000 215.7500000 213.6200000 214.0300000 6058916
2010-10-29 00:00:00 213.9500000 216.6100000 213.1300000 216.0100000 8006437
2010-11-01 00:00:00 216.9000000 219.1900000 216.1300000 217.9900000 9753471
2010-11-02 00:00:00 217.5000000 219.3200000 216.6500000 217.5100000 6767972
2010-11-03 00:00:00 217.9900000 218.3000000 216.1700000 216.9000000 5852923
2010-11-08 00:00:00 220.3800000 222.9000000 219.6100000 220.9300000 15700174
2010-11-09 00:00:00 220.1500000 224.9100000 220.1300000 223.6900000 13140099
2010-11-10 00:00:00 222.0000000 223.5500000 220.5900000 221.2900000 9994270
2010-11-11 00:00:00 223.0000000 223.5000000 217.5600000 218.0700000 10126271
2010-11-12 00:00:00 216.0000000 217.8800000 213.9600000 217.4000000 8555810
2010-11-13 00:00:00 215.7600000 217.0000000 215.0500000 216.8000000 2209948
2010-11-15 00:00:00 217.1200000 218.9500000 215.5100000 218.5000000 5844382
2010-11-16 00:00:00 217.0000000 217.0000000 212.3200000 212.4000000 10686302
2010-11-17 00:00:00 213.5000000 213.7700000 210.8000000 212.5500000 10128773
2010-11-18 00:00:00 213.7300000 215.2000000 212.7000000 214.6400000 8850926
2010-11-19 00:00:00 214.7900000 216.1800000 212.6300000 215.2900000 8858768
2010-11-22 00:00:00 216.0500000 217.2000000 211.8100000 213.0600000 10064070
2010-11-23 00:00:00 211.5200000 212.2500000 209.2600000 210.3200000 13232024
2010-11-24 00:00:00 210.5200000 213.7900000 209.1100000 213.5000000 12329222
2010-11-25 00:00:00 213.4900000 214.8000000 212.4000000 213.0100000 8477247
2010-11-26 00:00:00 212.5400000 213.9000000 209.9000000 211.5000000 8685959
2010-11-29 00:00:00 212.2100000 213.1200000 209.0900000 209.5000000 8181541
2010-11-30 00:00:00 209.5000000 210.4500000 206.7600000 207.7700000 14893311
2010-12-01 00:00:00 209.0100000 212.7800000 208.6900000 212.4800000 20416472
2010-12-02 00:00:00 213.3700000 217.6800000 212.6800000 216.9100000 24754235
2010-12-03 00:00:00 217.1000000 220.0000000 216.2000000 217.7000000 18348210
2010-12-06 00:00:00 218.3500000 219.8200000 215.7700000 219.4000000 12583731
2010-12-07 00:00:00 219.9900000 223.1400000 218.8000000 220.2800000 20862547
2010-12-08 00:00:00 218.5000000 221.0000000 216.4000000 216.5700000 14053384
2010-12-09 00:00:00 218.3400000 219.0000000 215.8000000 215.8600000 9181593
2010-12-10 00:00:00 216.0000000 221.9500000 214.5500000 221.2300000 17733632
2010-12-13 00:00:00 223.0000000 225.3700000 222.0900000 223.0800000 18161713
2010-12-14 00:00:00 222.6200000 223.3900000 218.7800000 221.2100000 14119452
2010-12-15 00:00:00 220.6500000 222.6700000 218.1900000 219.0200000 14634843
2010-12-16 00:00:00 218.3400000 219.1500000 216.1600000 216.3500000 10745197
2010-12-17 00:00:00 217.6500000 219.6000000 216.6000000 218.9900000 8349245
2010-12-20 00:00:00 218.3200000 221.7000000 217.6200000 220.1000000 7456431
2010-12-21 00:00:00 221.0400000 221.8500000 219.6100000 219.8800000 6367222
2010-12-22 00:00:00 220.9400000 222.0000000 220.2400000 221.8000000 6859185
2010-12-23 00:00:00 221.8700000 221.9300000 219.8400000 221.0000000 6583939
2010-12-24 00:00:00 221.0100000 221.4000000 219.0700000 219.5000000 3851311
2010-12-27 00:00:00 219.4500000 219.6300000 218.0200000 218.5300000 2178775
2010-12-28 00:00:00 218.4700000 220.4500000 218.0400000 219.8000000 3747240
2010-12-29 00:00:00 220.1100000 222.0000000 218.8400000 221.0000000 6844876
2010-12-30 00:00:00 220.8100000 221.1400000 217.5100000 218.8500000 6080719
2011-01-11 00:00:00 219.8100000 225.3300000 218.9000000 225.0800000 12396394
2011-01-12 00:00:00 225.5700000 233.8400000 224.5000000 233.5700000 20281885
2011-01-13 00:00:00 233.5000000 235.7700000 231.0500000 234.0000000 16379593
2011-01-14 00:00:00 233.4100000 235.5700000 229.5000000 232.5100000 13218933
2011-01-17 00:00:00 240.5000000 245.2800000 237.8200000 244.9500000 38998122
2011-01-18 00:00:00 245.4800000 251.4900000 242.5800000 244.2000000 30384463
2011-01-19 00:00:00 245.5200000 248.7000000 242.6300000 243.0000000 18719030
2011-01-20 00:00:00 241.5000000 243.0000000 238.2600000 242.0000000 16586715
2011-01-21 00:00:00 242.4900000 248.0300000 240.4000000 246.8600000 16183103
2011-01-24 00:00:00 247.3000000 247.7900000 238.8100000 242.8600000 15063423
2011-01-25 00:00:00 243.0900000 244.3000000 239.7100000 240.7500000 13233335
2011-01-26 00:00:00 242.2800000 247.7500000 241.4800000 247.4900000 12648214
2011-01-27 00:00:00 248.7900000 255.0000000 245.0000000 252.5500000 21992806
2011-01-28 00:00:00 251.8800000 254.8000000 249.9400000 253.0000000 17522393
2011-01-31 00:00:00 251.8100000 255.0000000 248.7600000 255.0000000 14593879
2011-02-01 00:00:00 257.0300000 261.4500000 255.6500000 259.2500000 20768154
2011-02-02 00:00:00 258.6300000 261.9700000 255.5100000 258.0000000 15942659
2011-02-03 00:00:00 257.7000000 258.9900000 252.5000000 252.6900000 10663951
2011-02-04 00:00:00 254.8400000 259.8400000 254.7800000 257.3000000 18100139
2011-02-07 00:00:00 257.3500000 258.8700000 251.5500000 257.4600000 12292674
2011-02-08 00:00:00 256.7200000 258.3000000 250.1000000 252.9200000 17198559
2011-02-09 00:00:00 254.4600000 254.4800000 248.6100000 248.8000000 10261002
2011-02-10 00:00:00 249.0000000 250.4600000 246.5000000 246.6000000 12987478
2011-02-11 00:00:00 246.6000000 257.3000000 245.8300000 255.7000000 14453434
2011-02-14 00:00:00 257.2500000 258.6000000 253.2500000 253.9000000 10376350
2011-02-15 00:00:00 253.8000000 260.4500000 252.5200000 258.0000000 15933042
2011-02-16 00:00:00 258.2000000 258.6800000 253.6000000 257.6000000 11123406
2011-02-17 00:00:00 258.6000000 260.6500000 256.5500000 257.1200000 11262000
2011-02-18 00:00:00 258.1900000 258.7800000 254.0400000 255.0000000 8802198
2011-02-21 00:00:00 255.5800000 263.1200000 252.8000000 263.1000000 15788586
2011-02-22 00:00:00 262.6000000 265.8500000 260.4200000 265.0000000 18684297
2011-02-24 00:00:00 268.0300000 275.2000000 266.1600000 274.2200000 21955629
2011-02-25 00:00:00 274.2100000 275.0000000 269.8600000 272.1700000 11953701
2011-02-28 00:00:00 272.8800000 276.2000000 271.0000000 271.6800000 14012420
2011-03-01 00:00:00 273.4800000 273.5000000 266.7000000 268.4000000 15914120
2011-03-02 00:00:00 267.9000000 272.2500000 266.2600000 270.5500000 11145030
2011-03-03 00:00:00 270.9900000 272.9500000 268.8700000 269.0000000 9540920
2011-03-04 00:00:00 270.6500000 270.6700000 264.2700000 266.6900000 9004000
2011-03-05 00:00:00 265.9700000 270.0000000 265.0500000 269.5000000 3942190
2011-03-09 00:00:00 268.5100000 270.9800000 262.2100000 263.9900000 14646230
2011-03-10 00:00:00 263.7000000 264.8900000 253.0700000 253.6900000 21298840
2011-03-11 00:00:00 252.0000000 257.4000000 250.6000000 253.7500000 14606690
2011-03-14 00:00:00 252.9000000 259.6700000 251.1300000 255.8000000 12780660
2011-03-15 00:00:00 252.4900000 254.7600000 248.1300000 250.1000000 20121370
2011-03-16 00:00:00 252.5100000 262.2100000 249.7500000 252.3000000 19884360
2011-03-17 00:00:00 252.5600000 259.0000000 252.5500000 257.0000000 12225350
2011-03-18 00:00:00 260.1000000 261.3000000 255.0000000 255.8300000 9908150
2011-03-21 00:00:00 258.0000000 258.1000000 255.1800000 256.9000000 5099950
2011-03-22 00:00:00 256.5600000 258.9600000 251.6600000 258.5000000 10783590
2011-03-23 00:00:00 257.0400000 265.0000000 256.7300000 264.9800000 17533300
2011-03-24 00:00:00 265.1000000 269.7900000 263.7000000 269.2000000 15822590
2011-03-25 00:00:00 265.5900000 268.8700000 263.5600000 267.9900000 11786610
2011-03-28 00:00:00 266.7000000 271.3400000 265.2100000 270.7000000 7602450
2011-03-29 00:00:00 269.9900000 270.8000000 261.4100000 264.0000000 13184580
2011-03-30 00:00:00 265.7300000 267.6500000 262.6000000 264.3400000 10424730
2011-03-31 00:00:00 264.8000000 265.9600000 259.1200000 259.9900000 17035730
2011-04-01 00:00:00 260.6000000 265.3800000 258.2500000 263.9000000 14602040
2011-04-04 00:00:00 265.0000000 267.0000000 263.1700000 266.8000000 11748510
2011-04-05 00:00:00 266.2700000 268.5000000 261.5500000 267.5000000 11664380
2011-04-06 00:00:00 267.5700000 271.1900000 265.0000000 270.0000000 13795460
2011-04-07 00:00:00 268.7800000 270.1500000 265.7500000 266.9800000 7686930
2011-04-08 00:00:00 268.7900000 268.9900000 264.1000000 265.6400000 9877500
2011-04-11 00:00:00 266.0000000 266.2900000 261.7200000 263.7000000 7000560
2011-04-12 00:00:00 259.5300000 261.1000000 254.7200000 255.3500000 21689660
2011-04-13 00:00:00 256.0200000 257.3000000 251.4500000 252.7500000 14439660
2011-04-14 00:00:00 253.0900000 254.8500000 241.5000000 244.6600000 26800960
2011-04-15 00:00:00 244.6600000 248.7800000 242.7000000 247.6900000 15697280
2011-04-18 00:00:00 248.1300000 248.4500000 237.2600000 238.4900000 12907920
2011-04-19 00:00:00 239.7100000 249.9900000 239.0700000 249.8800000 19431710
2011-04-20 00:00:00 253.3900000 255.0000000 252.1600000 254.2000000 16244390
2011-04-21 00:00:00 256.4500000 257.4000000 250.5200000 251.5100000 11653890
2011-04-22 00:00:00 250.1200000 253.3600000 249.1200000 251.7000000 4493980
2011-04-25 00:00:00 252.9500000 254.5200000 246.2400000 246.3900000 9272480
2011-04-26 00:00:00 245.5500000 248.1600000 242.8000000 247.6400000 13534480
2011-04-27 00:00:00 248.0000000 249.4700000 240.8500000 242.8000000 16788610
2011-04-28 00:00:00 245.7000000 249.0000000 242.2900000 247.4000000 12518470
2011-04-29 00:00:00 247.0200000 247.6000000 242.7000000 243.6000000 9681380
2011-05-03 00:00:00 243.4900000 243.8400000 236.2600000 236.5000000 8771310
2011-05-04 00:00:00 236.0000000 238.8000000 231.2000000 232.9000000 14450590
2011-05-05 00:00:00 234.6700000 236.8200000 225.2000000 228.3000000 13525540
2011-05-06 00:00:00 225.3700000 236.1700000 223.6500000 235.7300000 16705750
2011-05-10 00:00:00 234.7300000 237.4000000 233.5400000 236.4900000 8541480
2011-05-11 00:00:00 237.6100000 240.3900000 232.0100000 233.5900000 11834400
2011-05-12 00:00:00 230.7800000 232.0000000 227.0200000 231.2500000 11963550
2011-05-13 00:00:00 233.4900000 235.0600000 229.2500000 230.4600000 9157030
2011-05-16 00:00:00 228.0500000 233.2900000 227.5600000 230.4900000 9772330
2011-05-17 00:00:00 229.1200000 232.5000000 225.7500000 228.4000000 10456780
2011-05-18 00:00:00 231.5500000 232.7000000 225.1300000 227.6700000 11718220
2011-05-19 00:00:00 230.0100000 232.9600000 226.0100000 229.9900000 10251380
2011-05-20 00:00:00 230.0000000 231.6700000 225.5000000 227.5000000 7376450
2011-05-23 00:00:00 225.0000000 225.8700000 220.1000000 222.3100000 11278180
2011-05-24 00:00:00 223.7700000 228.3500000 222.6300000 227.8400000 11042180
2011-05-25 00:00:00 226.2100000 231.9900000 225.0500000 231.7100000 11141240
2011-05-26 00:00:00 233.0000000 233.9000000 229.2000000 231.7000000 9459550
2011-05-27 00:00:00 232.5000000 241.5000000 231.6100000 240.5500000 16277760
2011-05-30 00:00:00 240.4900000 242.7700000 239.0100000 241.7000000 4761170
2011-05-31 00:00:00 243.2500000 245.4400000 239.3600000 242.1500000 10160640
2011-06-01 00:00:00 242.5000000 244.8200000 239.1200000 239.3100000 11425880
2011-06-02 00:00:00 237.3900000 239.7800000 235.3300000 239.1100000 10483470
2011-06-03 00:00:00 239.1100000 242.4500000 234.0000000 235.4000000 11260470
2011-06-06 00:00:00 235.0200000 239.1500000 232.6200000 237.5400000 8931170
2011-06-07 00:00:00 237.0700000 243.6800000 236.4000000 243.2100000 11441310
2011-06-08 00:00:00 243.4300000 248.7000000 241.5100000 247.0800000 13268040
2011-06-09 00:00:00 248.1000000 252.2700000 245.3700000 251.0000000 13200540
2011-06-10 00:00:00 250.0400000 251.4500000 246.5000000 248.3900000 10688670
2011-06-14 00:00:00 249.5900000 250.9900000 246.5500000 248.3000000 7093350
2011-06-15 00:00:00 248.0000000 251.8500000 244.7600000 246.0700000 14665950
2011-06-16 00:00:00 243.9100000 248.0000000 242.8200000 248.0000000 11341360
2011-06-17 00:00:00 247.6000000 247.8800000 240.6800000 240.9300000 11117440
2011-06-20 00:00:00 239.9300000 240.0000000 234.8100000 237.1000000 7254110
2011-06-21 00:00:00 238.4000000 238.5900000 235.0000000 235.0100000 7519550
2011-06-22 00:00:00 235.8800000 236.0000000 232.3200000 233.9000000 7245140
2011-06-23 00:00:00 232.0400000 233.6900000 228.2200000 229.4200000 8767940
2011-06-24 00:00:00 230.6000000 233.7000000 229.6000000 231.8100000 9820160
2011-06-27 00:00:00 230.0300000 231.8000000 226.8100000 228.9600000 7497560
2011-06-28 00:00:00 229.7700000 234.8900000 228.7100000 234.3000000 9842100
2011-06-29 00:00:00 235.5100000 238.4400000 235.2300000 236.4500000 9184860
2011-06-30 00:00:00 237.0000000 239.0300000 233.7000000 236.1000000 7534450
2011-07-01 00:00:00 236.1100000 238.2200000 232.1000000 235.2900000 11289270
2011-07-04 00:00:00 236.1100000 237.7300000 234.5700000 237.6000000 5170860
2011-07-05 00:00:00 237.1500000 239.5700000 235.0000000 238.0600000 7360400
2011-07-06 00:00:00 239.5700000 240.7500000 235.6000000 235.6000000 7856400
2011-07-07 00:00:00 237.5100000 242.4200000 237.2700000 241.6300000 10146310
2011-07-08 00:00:00 242.3800000 243.5000000 236.5700000 239.1400000 10202920
2011-07-11 00:00:00 238.0000000 239.2300000 234.2200000 235.7300000 8011220
2011-07-12 00:00:00 234.0100000 235.9700000 231.6100000 235.9300000 9475050
2011-07-13 00:00:00 236.2000000 236.8700000 231.5000000 235.9200000 9260110
2011-07-14 00:00:00 234.8000000 237.3000000 233.0200000 235.3200000 8724020
2011-07-15 00:00:00 234.0400000 235.9000000 232.4100000 234.0000000 5391230
2011-07-18 00:00:00 233.3800000 234.3400000 228.2100000 229.2500000 10585290
2011-07-19 00:00:00 229.6000000 232.8000000 228.8700000 232.0000000 9174250
2011-07-20 00:00:00 233.7400000 235.5900000 233.2400000 234.7000000 6028850
2011-07-21 00:00:00 235.0000000 237.9600000 232.0100000 237.2500000 11103050
2011-07-22 00:00:00 238.6500000 242.0000000 237.5500000 241.6900000 13119810
2011-07-25 00:00:00 239.5800000 243.0300000 237.7500000 242.4000000 8512830
2011-07-26 00:00:00 242.4100000 244.5100000 240.0000000 241.1800000 6985110
2011-07-27 00:00:00 241.0000000 242.5000000 237.1000000 237.5500000 7095290
2011-07-28 00:00:00 237.3000000 239.7000000 236.8000000 239.5800000 5126530
2011-07-29 00:00:00 238.0100000 238.8700000 233.0200000 235.8000000 8568570
2011-08-01 00:00:00 239.2600000 240.4100000 237.1000000 239.5000000 10429330
2011-08-02 00:00:00 239.5000000 239.7000000 235.2500000 236.4000000 8227060
2011-08-03 00:00:00 233.5100000 234.9000000 229.1000000 230.4800000 12699600
2011-08-04 00:00:00 232.2000000 232.3000000 223.7700000 224.8900000 15192380
2011-08-05 00:00:00 218.5900000 222.7800000 215.0000000 219.3700000 17911690
2011-08-08 00:00:00 213.5000000 216.9800000 207.0000000 207.5000000 17820590
2011-08-09 00:00:00 202.3000000 209.8500000 192.3400000 206.0000000 31686040
2011-08-10 00:00:00 209.6900000 211.9100000 192.5400000 195.9300000 24274860
2011-08-11 00:00:00 199.1000000 203.2900000 181.9800000 194.0000000 29237130
2011-08-12 00:00:00 198.0700000 203.7900000 191.2000000 202.5000000 20883240
2011-08-15 00:00:00 204.6900000 208.8300000 202.3700000 208.8200000 13657390
2011-08-16 00:00:00 206.7500000 207.0000000 201.7800000 206.9000000 11218110
2011-08-17 00:00:00 206.9800000 212.3000000 204.5500000 211.3600000 11099780
2011-08-18 00:00:00 208.3400000 210.4900000 199.2500000 202.9000000 14062250
2011-08-19 00:00:00 199.6000000 202.4900000 192.1000000 200.0000000 18231260
2011-08-22 00:00:00 195.4400000 202.7000000 194.3500000 200.2800000 10624360
2011-08-23 00:00:00 202.3800000 205.0300000 196.4200000 198.0000000 14441290
2011-08-24 00:00:00 200.8500000 203.2300000 196.0000000 202.5000000 13685250
2011-08-25 00:00:00 203.0000000 205.8000000 198.6200000 199.4500000 15038550
2011-08-26 00:00:00 200.4000000 206.3000000 197.2600000 206.1000000 16477160
2011-08-29 00:00:00 209.0000000 221.3000000 209.0000000 221.0000000 26198530
2011-08-30 00:00:00 220.7800000 229.3000000 219.5100000 224.1000000 37475620
2011-08-31 00:00:00 227.0000000 229.9000000 221.8600000 228.0000000 20757590
2011-09-01 00:00:00 227.0600000 232.4700000 224.6500000 232.0000000 19051570
2011-09-02 00:00:00 228.8900000 230.6700000 225.6600000 227.0500000 12638870
2011-09-05 00:00:00 224.9200000 226.9500000 220.6500000 221.2900000 11841030
2011-09-06 00:00:00 220.1300000 224.0500000 219.2500000 222.2000000 14070060
2011-09-07 00:00:00 224.5100000 230.0000000 224.5100000 229.0500000 13445850
2011-09-08 00:00:00 229.6800000 229.8300000 224.3100000 228.0600000 12711010
2011-09-09 00:00:00 226.4400000 227.1100000 219.6200000 221.6300000 12131370
2011-09-12 00:00:00 218.7700000 220.6500000 214.3900000 217.9900000 17140920
2011-09-13 00:00:00 220.8400000 221.8800000 214.1100000 217.5500000 16971650
2011-09-14 00:00:00 215.2500000 220.8000000 215.1200000 215.8000000 12738730
2011-09-15 00:00:00 218.1000000 221.5000000 216.6400000 217.2800000 28010560
2011-09-16 00:00:00 218.5200000 219.7700000 212.6300000 212.8000000 13392910
2011-09-19 00:00:00 211.6700000 212.8100000 209.0000000 209.2100000 11492300
2011-09-20 00:00:00 209.4000000 215.5000000 209.0100000 213.5300000 12046880
2011-09-21 00:00:00 212.8300000 215.7000000 209.1100000 209.4000000 12648140
2011-09-22 00:00:00 205.6000000 205.8800000 192.0000000 193.4500000 29518960
2011-09-23 00:00:00 192.0000000 192.9800000 176.3000000 184.0000000 30339640
2011-09-26 00:00:00 180.0000000 192.6800000 177.3000000 187.8000000 21211640
2011-09-27 00:00:00 193.1500000 194.8000000 190.3800000 193.8000000 14721140
2011-09-28 00:00:00 191.0000000 194.3700000 189.5300000 190.8900000 12530800
2011-09-29 00:00:00 188.7500000 197.3000000 187.1000000 196.4000000 15682130
2011-09-30 00:00:00 196.0100000 196.4500000 186.3000000 190.2800000 17062960
2011-10-03 00:00:00 185.9900000 189.2000000 182.9000000 186.9900000 15333260
2011-10-04 00:00:00 183.0100000 187.8800000 171.0400000 175.0700000 18677680
2011-10-05 00:00:00 179.4500000 180.8000000 171.2200000 175.9500000 15337410
2011-10-06 00:00:00 179.0000000 186.5800000 177.9500000 186.0000000 19890800
2011-10-07 00:00:00 188.0500000 195.1900000 187.4600000 192.5000000 20163610
2011-10-10 00:00:00 193.6300000 199.0200000 188.8500000 198.7200000 15312750
2011-10-11 00:00:00 198.7300000 199.1000000 189.5000000 191.9800000 18513060
2011-10-12 00:00:00 192.0000000 198.8000000 191.1100000 198.3000000 18530970
2011-10-13 00:00:00 197.7000000 201.3600000 194.0100000 194.9200000 20902500
2011-10-14 00:00:00 196.4000000 200.1000000 194.5100000 199.8400000 14732170
2011-10-17 00:00:00 201.3500000 202.3600000 193.6000000 195.5600000 22851250
2011-10-18 00:00:00 194.2000000 198.6900000 190.8000000 197.2200000 16629620
2011-10-19 00:00:00 198.7400000 198.8000000 192.3000000 195.4300000 14740850
2011-10-20 00:00:00 192.1500000 196.2500000 190.9600000 195.5200000 12359240
2011-10-21 00:00:00 195.7100000 200.9700000 194.5500000 200.4800000 11742940
2011-10-24 00:00:00 201.5500000 208.8900000 201.2200000 208.5200000 17505170
2011-10-25 00:00:00 208.0200000 210.0000000 203.6000000 207.1900000 18643550
2011-10-26 00:00:00 206.7500000 215.9500000 206.2700000 214.5300000 17125530
2011-10-27 00:00:00 218.1100000 225.0000000 218.1000000 221.7000000 20727840
2011-10-28 00:00:00 224.5000000 228.0000000 220.5100000 225.0000000 16347850
2011-10-31 00:00:00 222.2400000 224.5800000 216.7500000 217.8200000 11913880
2011-11-01 00:00:00 215.6400000 217.7700000 208.4000000 210.9800000 13302900
2011-11-02 00:00:00 211.0000000 219.0000000 210.8800000 218.5200000 11721200
2011-11-03 00:00:00 215.7800000 222.2600000 210.4500000 218.8700000 16702140
2011-11-07 00:00:00 219.9000000 227.1200000 218.0000000 227.1100000 14220870
2011-11-08 00:00:00 227.1100000 229.4000000 223.5500000 226.3100000 13144800
2011-11-09 00:00:00 228.0900000 228.8700000 217.2000000 221.0200000 18829710
2011-11-10 00:00:00 218.0000000 223.5400000 214.4300000 221.9700000 17308260
2011-11-11 00:00:00 221.9900000 223.3500000 217.0500000 218.5100000 11219840
2011-11-14 00:00:00 221.0000000 222.3200000 219.2900000 219.9000000 7512450
2011-11-15 00:00:00 219.5400000 224.7200000 215.1000000 220.5500000 16816560
2011-11-16 00:00:00 218.8600000 226.0000000 216.3900000 224.2000000 14481950
2011-11-17 00:00:00 224.2000000 225.8800000 215.8300000 220.3000000 17551110
2011-11-18 00:00:00 217.1400000 218.2800000 215.1600000 215.4800000 9898450
2011-11-21 00:00:00 213.9700000 214.3900000 203.0200000 203.4000000 13860110
2011-11-22 00:00:00 202.9900000 208.5800000 201.5500000 204.8800000 10337650
2011-11-23 00:00:00 202.0800000 209.7400000 201.5100000 206.0400000 13497740
2011-11-24 00:00:00 206.0000000 207.7700000 203.5500000 204.0000000 6142900
2011-11-25 00:00:00 203.3900000 206.9500000 198.6000000 206.7500000 10687590
2011-11-28 00:00:00 209.5200000 217.4800000 209.5000000 216.4500000 11053860
2011-11-29 00:00:00 217.8700000 219.7400000 215.1100000 216.0100000 8683910
2011-11-30 00:00:00 215.9500000 224.4000000 214.5100000 223.1300000 17507880
2011-12-01 00:00:00 224.8000000 227.0000000 221.7700000 222.1400000 13114450
2011-12-02 00:00:00 222.8000000 226.5000000 215.0000000 222.8000000 12693830
2011-12-05 00:00:00 224.0100000 225.9600000 222.2000000 224.3700000 7031600
2011-12-06 00:00:00 222.3700000 224.9700000 215.0200000 215.0200000 18191470
2011-12-07 00:00:00 217.5500000 219.6700000 213.8800000 218.3000000 12658370
2011-12-08 00:00:00 218.8000000 222.3000000 216.5700000 218.5100000 9355480
2011-12-09 00:00:00 215.5200000 215.6500000 207.6500000 208.3400000 15759460
2011-12-12 00:00:00 209.9000000 214.8500000 199.9300000 200.2200000 17130320
2011-12-13 00:00:00 200.2400000 207.6800000 196.2500000 207.6500000 15089250
2011-12-14 00:00:00 205.2300000 209.7000000 202.3600000 204.3500000 14905190
2011-12-15 00:00:00 202.3500000 208.5500000 201.1700000 208.0000000 19440310
2011-12-16 00:00:00 208.2000000 208.9700000 204.0800000 204.5500000 8659690
2011-12-19 00:00:00 203.3700000 209.1700000 201.5100000 208.8500000 11439260
2011-12-20 00:00:00 208.6000000 214.5000000 206.3500000 214.5000000 9935900
2011-12-21 00:00:00 214.5000000 215.7000000 210.6000000 212.0000000 9533120
2011-12-22 00:00:00 212.2200000 213.1700000 208.6000000 212.6500000 6404310
2011-12-23 00:00:00 213.0000000 213.5000000 209.0400000 210.2000000 4694680
2011-12-26 00:00:00 211.1100000 212.0000000 210.0000000 211.2300000 1739060
2011-12-27 00:00:00 209.2100000 213.0000000 209.2100000 212.3300000 5424130
2011-12-28 00:00:00 211.6000000 214.2000000 209.5000000 210.2600000 5423810
2011-12-29 00:00:00 209.8600000 210.9800000 206.6600000 210.5400000 5141440
2011-12-30 00:00:00 210.9000000 214.4100000 209.4900000 213.8000000 3545830
2012-01-03 00:00:00 215.2200000 218.5000000 214.2400000 218.0000000 5212650
2012-01-04 00:00:00 218.5100000 222.4000000 216.7900000 222.4000000 5241880
2012-01-05 00:00:00 222.2700000 223.7500000 218.1000000 218.8200000 5577140
2012-01-06 00:00:00 218.6200000 222.6400000 218.1200000 221.1900000 3955090
2012-01-09 00:00:00 220.6000000 222.5000000 219.7100000 222.2200000 3860950
2012-01-10 00:00:00 223.1000000 227.4700000 223.0000000 227.1100000 8908700
2012-01-11 00:00:00 226.9200000 228.8500000 224.5700000 227.5000000 10990310
2012-01-12 00:00:00 227.3100000 229.5300000 225.3200000 226.0000000 7572090
2012-01-13 00:00:00 226.5000000 228.2200000 223.5600000 226.0000000 8594630
2012-01-16 00:00:00 224.9900000 228.9000000 224.1000000 227.5200000 8117920
2012-01-17 00:00:00 229.3100000 231.5000000 228.6800000 230.0500000 8752860
2012-01-18 00:00:00 230.0500000 230.9400000 227.5400000 230.9400000 9581710
2012-01-19 00:00:00 231.3200000 232.3500000 229.2600000 232.0000000 10801140
2012-01-20 00:00:00 232.5500000 232.8900000 229.6900000 230.3100000 8314430
2012-01-23 00:00:00 229.9000000 234.0000000 229.5000000 233.9000000 9720860
2012-01-24 00:00:00 232.9000000 233.2100000 228.2100000 228.3100000 9163450
2012-01-25 00:00:00 230.0000000 230.4900000 225.7700000 227.4500000 9739050
2012-01-26 00:00:00 228.9900000 229.7000000 226.2600000 228.9000000 10625710
2012-01-27 00:00:00 228.1800000 228.8000000 226.0000000 227.1900000 7572550
2012-01-30 00:00:00 226.6500000 226.6500000 223.1200000 224.0000000 6621110
2012-01-31 00:00:00 225.2700000 228.0000000 224.2600000 224.8300000 8345600
2012-02-01 00:00:00 224.3000000 227.8700000 222.7000000 227.3900000 10394170
2012-02-02 00:00:00 228.1800000 230.4300000 226.8300000 230.2500000 9981050
2012-02-03 00:00:00 230.2500000 233.9100000 228.7500000 233.9100000 9414970
2012-02-06 00:00:00 232.5000000 234.9100000 229.2100000 229.8900000 9517810
2012-02-07 00:00:00 230.0500000 231.8000000 223.7000000 223.9400000 17018650
2012-02-08 00:00:00 225.5500000 226.8500000 216.2300000 216.7000000 38675160
2012-02-09 00:00:00 217.2100000 217.5000000 208.2000000 212.1000000 35481170
2012-02-10 00:00:00 211.5000000 214.9800000 211.0000000 211.6100000 17918040
2012-02-13 00:00:00 213.2400000 216.8100000 213.2400000 216.1700000 12918770
2012-02-14 00:00:00 215.4900000 217.5000000 214.5000000 215.0200000 10716700
2012-02-15 00:00:00 216.5900000 219.6500000 216.0500000 218.8500000 18931980
2012-02-16 00:00:00 216.9000000 219.7400000 216.0000000 219.4700000 11523160
2012-02-17 00:00:00 220.5600000 221.4000000 217.0500000 218.3900000 11797440
2012-02-20 00:00:00 220.5900000 220.9800000 218.9000000 219.3600000 7057160
2012-02-21 00:00:00 219.5100000 220.1900000 216.1000000 219.7500000 10985170
2012-02-22 00:00:00 220.2600000 221.0000000 216.3300000 217.1400000 12591110
2012-02-24 00:00:00 219.0200000 226.6100000 218.0700000 225.6900000 21708080
2012-02-27 00:00:00 224.9400000 227.4100000 223.4000000 226.3900000 15737170
2012-02-28 00:00:00 228.2000000 230.3400000 223.5000000 224.6000000 23168110
2012-02-29 00:00:00 225.3000000 228.2000000 224.0100000 225.9900000 13213670
2012-03-01 00:00:00 224.8000000 225.5700000 222.0000000 222.3000000 15557020
2012-03-02 00:00:00 223.8000000 225.1300000 220.2000000 224.9800000 13790350
2012-03-05 00:00:00 225.0500000 228.6700000 224.1400000 227.7000000 16370620
2012-03-06 00:00:00 226.8500000 227.2500000 219.7600000 219.7600000 16921520
2012-03-07 00:00:00 219.0000000 222.4900000 218.0000000 222.0000000 9141130
2012-03-11 00:00:00 223.9000000 224.9300000 223.7500000 224.3000000 3385100
2012-03-12 00:00:00 223.4500000 224.8900000 221.1100000 221.8000000 13868390
2012-03-13 00:00:00 223.1400000 224.3800000 221.3000000 222.1400000 10583790
2012-03-14 00:00:00 224.0100000 224.2400000 221.5200000 223.0800000 11927420
2012-03-15 00:00:00 222.7000000 225.5000000 222.0000000 223.8500000 18670300
2012-03-16 00:00:00 222.8500000 223.8600000 218.5200000 219.3100000 9807850
2012-03-19 00:00:00 220.5400000 220.6000000 213.0000000 213.7000000 12444280
2012-03-20 00:00:00 213.8000000 215.6900000 210.6100000 210.8000000 10347600
2012-03-21 00:00:00 211.8000000 213.6900000 208.5700000 209.5000000 11287170
2012-03-22 00:00:00 209.7700000 211.1700000 208.1600000 209.2500000 9641030
2012-03-23 00:00:00 209.9900000 211.9500000 208.0000000 210.5500000 8478870
2012-03-26 00:00:00 211.4000000 214.0000000 211.0800000 212.5000000 9978130
2012-03-27 00:00:00 213.4800000 213.6900000 209.3100000 210.8500000 8137770
2012-03-28 00:00:00 209.9200000 210.2100000 206.0200000 206.5300000 13706250
2012-03-29 00:00:00 206.9000000 206.9800000 203.0500000 204.4000000 8031060
2012-03-30 00:00:00 206.5000000 211.9900000 205.9500000 210.1900000 12579400
2012-04-02 00:00:00 211.1900000 213.3000000 209.3100000 210.6500000 6909220
2012-04-03 00:00:00 212.1400000 213.4900000 210.7600000 211.8900000 7334120
2012-04-04 00:00:00 210.8100000 211.5000000 207.8100000 209.3500000 9967130
2012-04-05 00:00:00 209.7300000 211.9000000 208.0000000 211.4000000 7972220
2012-04-06 00:00:00 211.8900000 212.0000000 207.5000000 207.8000000 3753370
2012-04-09 00:00:00 207.4000000 209.8000000 205.0600000 209.5200000 5074040
2012-04-10 00:00:00 209.1300000 211.4000000 207.5900000 207.9200000 7036950
2012-04-11 00:00:00 206.9900000 211.6700000 206.5100000 208.6500000 8735300
2012-04-12 00:00:00 210.2100000 210.3900000 206.7800000 208.7000000 7950110
2012-04-13 00:00:00 208.9800000 212.2300000 208.6900000 210.6000000 10414880
2012-04-16 00:00:00 209.0000000 215.8000000 208.6100000 210.7200000 14833240
2012-04-17 00:00:00 211.4500000 213.4300000 208.2700000 211.4400000 13070210
2012-04-18 00:00:00 212.1300000 213.2100000 210.2900000 211.1000000 6720460
2012-04-19 00:00:00 211.1100000 216.7400000 211.1100000 215.0000000 17723560
2012-04-20 00:00:00 213.6600000 217.3300000 213.3500000 216.5100000 9171030
2012-04-23 00:00:00 215.7200000 216.5000000 209.0200000 209.7800000 9357270
2012-04-24 00:00:00 210.2000000 210.9300000 205.5100000 208.3900000 8378620
2012-04-25 00:00:00 208.9300000 210.1200000 207.1300000 207.8000000 3941440
2012-04-26 00:00:00 209.0000000 209.1900000 204.5900000 205.7500000 5609230
2012-04-27 00:00:00 205.4900000 209.4500000 205.1000000 208.8600000 4724860
2012-04-28 00:00:00 209.0400000 210.3000000 208.8600000 210.2800000 1174840
2012-05-02 00:00:00 211.3300000 214.3000000 208.9100000 208.9100000 8874460
2012-05-03 00:00:00 209.1000000 211.1000000 206.8600000 207.3900000 5822240
2012-05-04 00:00:00 207.0000000 207.2900000 198.6700000 199.8500000 11500730
2012-05-05 00:00:00 197.5700000 198.9000000 195.6500000 197.7500000 5231770
2012-05-07 00:00:00 195.0100000 199.9700000 194.4300000 198.8800000 4100920
2012-05-08 00:00:00 199.5500000 201.4500000 192.6800000 193.6300000 8571910
2012-05-10 00:00:00 193.0300000 199.6100000 193.0300000 198.8000000 18192550
2012-05-11 00:00:00 196.4000000 204.4000000 195.0000000 203.0100000 19541240
2012-05-12 00:00:00 202.6300000 204.0000000 201.1500000 203.3900000 1650340
2012-05-14 00:00:00 202.9000000 203.0000000 197.5000000 199.3200000 9519080
2012-05-15 00:00:00 199.8400000 201.4000000 196.0000000 200.7100000 11971880
2012-05-16 00:00:00 199.9500000 203.8000000 198.1800000 203.1700000 21449960
2012-05-17 00:00:00 203.9100000 205.2000000 199.0000000 200.1700000 11621690
2012-05-18 00:00:00 197.6600000 203.4600000 196.3400000 197.2000000 12959760
2012-05-21 00:00:00 198.8300000 198.8800000 188.2300000 195.0400000 22736580
2012-05-22 00:00:00 195.6000000 202.4900000 194.8400000 198.3000000 17855160
2012-05-23 00:00:00 196.1200000 199.9600000 192.7300000 193.3900000 10261120
2012-05-24 00:00:00 195.6400000 198.4900000 192.8300000 197.1800000 12158710
2012-05-25 00:00:00 196.3000000 198.7000000 192.4000000 192.4000000 8907250
2012-05-28 00:00:00 194.4400000 196.5000000 192.4000000 192.7500000 6089060
2012-05-29 00:00:00 194.0000000 200.7500000 193.6200000 199.8000000 16328500
2012-05-30 00:00:00 198.7700000 204.6600000 197.5500000 203.2000000 16684660
2012-05-31 00:00:00 203.5000000 210.5000000 203.5000000 208.5700000 15389690
2012-06-01 00:00:00 208.0000000 208.9800000 201.6000000 206.4500000 10375210
2012-06-04 00:00:00 203.3000000 206.0200000 202.2700000 203.1100000 7020480
2012-06-05 00:00:00 204.8500000 205.2100000 196.1100000 196.4000000 22725600
2012-06-06 00:00:00 197.6000000 199.6000000 194.8800000 199.4100000 16268860
2012-06-07 00:00:00 200.5000000 201.9700000 196.9100000 199.7500000 10940100
2012-06-08 00:00:00 197.5700000 200.5000000 196.9100000 197.5000000 8806070
2012-06-09 00:00:00 198.2300000 199.4700000 197.8500000 198.7100000 2172620
2012-06-13 00:00:00 198.0000000 201.3000000 196.0200000 198.5900000 10284520
2012-06-14 00:00:00 197.6000000 198.3500000 196.5100000 197.1400000 7582530
2012-06-15 00:00:00 198.1000000 203.6000000 197.1800000 200.7800000 15817670
2012-06-18 00:00:00 203.8000000 204.0400000 199.5500000 201.4000000 23383940
2012-06-19 00:00:00 200.6100000 202.9000000 200.0700000 200.7700000 12241710
2012-06-20 00:00:00 201.2000000 202.5900000 199.2600000 201.3100000 12170860
2012-06-21 00:00:00 200.1200000 208.6000000 200.0000000 207.4000000 18734080
2012-06-22 00:00:00 205.9500000 208.4400000 203.5000000 204.4800000 9500880
2012-06-25 00:00:00 204.5000000 204.7000000 200.0500000 200.8900000 6144720
2012-06-26 00:00:00 200.8900000 202.6700000 199.5600000 199.5600000 6650860
2012-06-27 00:00:00 201.0000000 203.5000000 199.9500000 202.8000000 9763580
2012-06-28 00:00:00 203.3600000 204.2400000 201.5900000 202.6200000 7255080
2012-06-29 00:00:00 205.1500000 206.9000000 203.8500000 204.3200000 12061790
2012-07-02 00:00:00 204.5200000 207.6200000 204.0100000 204.2600000 6213950
2012-07-03 00:00:00 205.4800000 211.8000000 205.0200000 211.7000000 11747760
2012-07-04 00:00:00 211.7100000 213.5200000 209.2300000 212.3000000 5661890
2012-07-05 00:00:00 211.2000000 213.7500000 209.6000000 211.7400000 7205970
2012-07-06 00:00:00 211.3300000 212.3700000 207.0800000 207.3000000 4123170
2012-07-09 00:00:00 207.7500000 209.6000000 207.0000000 207.9000000 6201220
2012-07-10 00:00:00 207.1100000 210.5800000 206.1000000 207.4700000 7698100
2012-07-11 00:00:00 207.0000000 207.0000000 203.6000000 204.4900000 6983530
2012-07-12 00:00:00 204.0000000 204.3900000 201.1000000 203.8800000 5552700
2012-07-13 00:00:00 204.5800000 206.4700000 203.5300000 205.7300000 2879560
2012-07-16 00:00:00 205.5900000 207.3100000 205.1000000 207.0000000 3066020
2012-07-17 00:00:00 207.2600000 210.7000000 206.6600000 208.8400000 5962800
2012-07-18 00:00:00 209.4700000 210.6000000 207.1200000 208.3100000 5911110
2012-07-19 00:00:00 209.9900000 210.2200000 208.0300000 208.4500000 4934040
2012-07-20 00:00:00 207.9700000 207.9700000 204.3200000 205.1500000 4403080
2012-07-23 00:00:00 204.0400000 204.5000000 197.7700000 198.2500000 8766220
2012-07-24 00:00:00 199.3000000 200.9700000 196.8300000 197.5300000 9078000
2012-07-25 00:00:00 196.7700000 199.7100000 191.7000000 192.4800000 13792140
2012-07-26 00:00:00 192.7100000 197.4000000 191.7500000 196.5900000 10204620
2012-07-27 00:00:00 197.2500000 198.1700000 195.1300000 197.6400000 6679400
2012-07-30 00:00:00 198.4900000 203.0000000 198.1100000 202.1000000 6464910
2012-07-31 00:00:00 202.4900000 203.0000000 194.4500000 195.5000000 8340170
2012-08-01 00:00:00 195.3000000 198.4000000 194.6800000 198.0000000 5945510
2012-08-02 00:00:00 195.8200000 197.6300000 192.2500000 193.0100000 13174420
2012-08-03 00:00:00 193.1500000 194.2500000 192.1100000 193.6900000 8773740
2012-08-06 00:00:00 194.2700000 198.6300000 194.0100000 196.0000000 9574380
2012-08-07 00:00:00 196.2000000 200.1500000 195.3200000 200.1000000 8235910
2012-08-08 00:00:00 199.6900000 202.8800000 198.9800000 202.1300000 6542470
2012-08-09 00:00:00 202.5000000 203.9900000 200.7000000 202.3000000 6647400
2012-08-10 00:00:00 201.4900000 202.1200000 198.5700000 200.3300000 4631600
2012-08-13 00:00:00 200.8200000 204.9000000 200.7200000 203.0500000 6635970
2012-08-14 00:00:00 203.1000000 204.5500000 202.1200000 204.4300000 5455060
2012-08-15 00:00:00 203.3100000 203.7300000 198.1500000 200.3000000 10861420
2012-08-16 00:00:00 201.5000000 202.1100000 200.5000000 201.6900000 3429160
2012-08-17 00:00:00 202.4300000 202.9500000 200.5500000 200.9800000 3654000
2012-08-20 00:00:00 201.4700000 201.9200000 197.2300000 198.8000000 5999100
2012-08-21 00:00:00 199.2500000 202.5000000 198.8600000 202.0000000 7485220
2012-08-22 00:00:00 199.7800000 201.6900000 199.3400000 199.9500000 5047000
2012-08-23 00:00:00 201.7000000 204.1400000 200.5000000 200.5200000 8723430
2012-08-24 00:00:00 199.8000000 201.0000000 198.5200000 200.1900000 5050460
2012-08-27 00:00:00 201.1000000 201.6100000 199.0000000 200.2300000 5074640
2012-08-28 00:00:00 199.8400000 200.7600000 198.1100000 198.8600000 7519590
2012-08-29 00:00:00 199.0000000 199.9300000 196.5700000 196.9400000 4015010
2012-08-30 00:00:00 196.6500000 197.7800000 195.5200000 196.5500000 6855380
2012-08-31 00:00:00 196.5500000 197.4300000 192.6500000 192.8000000 9303790
2012-09-03 00:00:00 193.0600000 197.2500000 193.0600000 197.1300000 4781200
2012-09-04 00:00:00 197.3000000 198.2300000 196.1500000 197.3000000 4263360
2012-09-05 00:00:00 196.7000000 197.4600000 194.2300000 194.7300000 3682950
2012-09-06 00:00:00 195.5500000 199.3700000 195.4300000 199.3000000 5083510
2012-09-07 00:00:00 200.0000000 202.1600000 199.5200000 200.6700000 9636550
2012-09-10 00:00:00 200.6400000 202.3000000 200.0000000 201.5000000 4558270
2012-09-11 00:00:00 200.8700000 203.1500000 199.2500000 203.1100000 4492150
2012-09-12 00:00:00 203.4900000 204.1500000 202.5500000 203.5000000 7906110
2012-09-13 00:00:00 203.6900000 204.3400000 202.2200000 203.0500000 3302750
2012-09-14 00:00:00 206.9900000 214.2900000 206.2300000 212.1800000 20105110
2012-09-17 00:00:00 212.0000000 213.0000000 210.4000000 212.0000000 10679000
2012-09-18 00:00:00 210.6000000 213.5000000 209.0100000 209.3200000 7214310
2012-09-19 00:00:00 210.3100000 212.0000000 206.6300000 208.9400000 10258660
2012-09-20 00:00:00 207.5000000 213.5000000 202.0500000 213.3300000 16463020
2012-09-21 00:00:00 214.0000000 214.8400000 211.1400000 211.9000000 8275770
2012-09-24 00:00:00 209.4600000 209.9700000 206.5200000 209.8900000 7118620
2012-09-25 00:00:00 210.1000000 210.8000000 208.1200000 208.4100000 5142130
2012-09-26 00:00:00 207.0000000 207.2000000 203.7000000 204.0000000 6991650
2012-09-27 00:00:00 205.3000000 207.9500000 203.7100000 207.9300000 6222890
2012-09-28 00:00:00 210.0000000 210.9300000 207.9000000 210.9200000 8411170
2012-10-01 00:00:00 210.2000000 213.4900000 209.6200000 213.4900000 6858430
2012-10-02 00:00:00 212.9000000 213.0000000 209.8100000 211.1100000 6503020
2012-10-03 00:00:00 210.0000000 211.7800000 208.6000000 209.7400000 4849110
2012-10-04 00:00:00 210.3500000 210.4500000 206.3200000 207.9800000 7684600
2012-10-05 00:00:00 209.4000000 212.9400000 209.3300000 212.0600000 7322280
2012-10-08 00:00:00 211.0500000 211.8200000 209.6500000 211.7000000 4931420
2012-10-09 00:00:00 211.8000000 212.6000000 210.4100000 212.3300000 4467520
2012-10-10 00:00:00 211.3300000 211.7400000 209.5000000 210.4800000 3668190
2012-10-11 00:00:00 209.8700000 211.4000000 208.8000000 210.8000000 4659090
2012-10-12 00:00:00 210.5600000 210.8000000 207.5000000 208.3900000 6434560
2012-10-15 00:00:00 207.5200000 209.5500000 207.4200000 208.1600000 3924480
2012-10-16 00:00:00 209.1300000 210.1000000 208.0000000 210.0200000 4188170
2012-10-17 00:00:00 210.2000000 213.7200000 209.3700000 213.3100000 7995990
2012-10-18 00:00:00 213.3200000 221.0300000 213.0000000 219.3000000 17410970
2012-10-19 00:00:00 218.9300000 221.3000000 214.0100000 214.0700000 12311500
2012-10-22 00:00:00 213.9500000 220.8000000 212.8000000 219.6000000 23677390
2012-10-23 00:00:00 219.0000000 227.7500000 218.1300000 225.8500000 41236550
2012-10-24 00:00:00 227.4000000 238.2400000 226.0000000 234.0600000 45665920
2012-10-25 00:00:00 234.5500000 236.9200000 229.2900000 231.5600000 22855430
2012-10-26 00:00:00 230.1000000 232.7500000 228.5800000 231.3200000 11807390
2012-10-29 00:00:00 231.1600000 231.4800000 228.8600000 230.3200000 15714890
2012-10-30 00:00:00 230.3200000 235.1800000 229.7600000 232.0900000 18702390
2012-10-31 00:00:00 232.5500000 233.7000000 230.0600000 232.7000000 11098640
2012-11-01 00:00:00 232.2700000 247.1000000 231.3700000 246.4700000 24590350
2012-11-02 00:00:00 248.5700000 251.4300000 246.3100000 249.2900000 22261250
2012-11-06 00:00:00 251.5200000 254.4900000 245.2500000 246.5200000 16948130
2012-11-07 00:00:00 247.1000000 247.4900000 242.7500000 245.0100000 9886370
2012-11-08 00:00:00 243.0000000 243.9900000 238.4300000 240.7800000 8956840
2012-11-09 00:00:00 239.9000000 242.9700000 238.1500000 241.0500000 7743900
2012-11-12 00:00:00 242.9400000 245.2200000 240.0300000 244.3500000 8370210
2012-11-13 00:00:00 243.3300000 246.2100000 240.7700000 242.8500000 12185670
2012-11-14 00:00:00 243.5000000 247.9800000 240.5000000 246.6300000 9929140
2012-11-15 00:00:00 246.0000000 249.2100000 245.5100000 247.0200000 7800550
2012-11-16 00:00:00 246.6600000 248.8000000 246.0100000 248.2000000 3801130
2012-11-19 00:00:00 249.4300000 253.7400000 248.6000000 251.5000000 6837460
2012-11-20 00:00:00 251.9000000 252.7000000 247.5100000 250.3000000 5152460
2012-11-21 00:00:00 249.7000000 251.7500000 249.0000000 249.2700000 6772720
2012-11-22 00:00:00 250.2700000 250.2700000 242.0500000 243.0300000 9931890
2012-11-23 00:00:00 243.5400000 243.6800000 239.0100000 241.3000000 8132530
2012-11-26 00:00:00 241.8900000 241.9900000 239.2000000 239.9900000 5318240
2012-11-27 00:00:00 240.6000000 243.7000000 239.3600000 239.6600000 8380220
2012-11-28 00:00:00 238.9700000 240.2000000 236.6400000 239.8200000 5689010
2012-11-29 00:00:00 241.5400000 244.7900000 240.6500000 244.0100000 10190270
2012-11-30 00:00:00 243.9900000 247.4800000 242.7400000 243.8800000 9549800
2012-12-03 00:00:00 244.0100000 245.2500000 241.5700000 243.8600000 4478280
2012-12-04 00:00:00 242.7800000 243.4500000 240.3100000 241.2300000 4304900
2012-12-05 00:00:00 242.4500000 248.3000000 242.4300000 248.1000000 6925500
2012-12-06 00:00:00 247.8000000 250.6000000 247.2200000 248.5100000 5699430
2012-12-07 00:00:00 248.8900000 251.2400000 245.1700000 250.9800000 7261160
2012-12-10 00:00:00 250.9800000 252.3800000 248.8400000 250.4300000 5445030
2012-12-11 00:00:00 250.4300000 250.9100000 248.0000000 248.3500000 6488410
2012-12-12 00:00:00 248.9800000 252.1900000 248.8000000 251.6700000 5965090
2012-12-13 00:00:00 251.5000000 254.0000000 250.7100000 253.8700000 5264740
2012-12-14 00:00:00 253.5500000 259.0000000 253.0000000 258.8800000 10196300
2012-12-17 00:00:00 258.9000000 261.7600000 257.0000000 261.3900000 9625440
2012-12-18 00:00:00 261.9000000 264.3600000 261.1600000 263.2000000 7349060
2012-12-19 00:00:00 263.8000000 264.3900000 261.4100000 262.2900000 4169620
2012-12-20 00:00:00 261.3400000 262.7800000 259.7000000 261.9900000 3542070
2012-12-21 00:00:00 260.4500000 262.8000000 259.0500000 262.3100000 3811350
2012-12-24 00:00:00 262.0000000 268.2100000 260.3100000 265.2500000 7126940
2012-12-25 00:00:00 265.5000000 266.3100000 264.1000000 265.3500000 1557470
2012-12-26 00:00:00 265.4500000 269.3000000 265.3200000 268.7600000 2773280
2012-12-27 00:00:00 268.4100000 269.3800000 265.5000000 268.7900000 3640820
2012-12-28 00:00:00 268.5000000 270.2000000 267.1200000 270.0100000 6467370
2013-01-08 00:00:00 271.5100000 274.7500000 266.4200000 268.9800000 6134780
2013-01-09 00:00:00 267.9900000 270.0700000 265.4000000 268.9900000 6366860
2013-01-10 00:00:00 269.5000000 269.5000000 266.6500000 266.6500000 3151120
2013-01-11 00:00:00 266.4700000 266.8200000 264.3200000 265.2800000 4752510
2013-01-14 00:00:00 265.6100000 268.6000000 265.5900000 267.0000000 3377980
2013-01-15 00:00:00 266.3200000 266.3200000 263.6400000 264.1000000 3801520
2013-01-16 00:00:00 264.4800000 264.8800000 260.7000000 261.5600000 3707580
2013-01-17 00:00:00 261.5600000 261.7900000 257.5700000 258.7500000 6729290
2013-01-18 00:00:00 259.3300000 262.9000000 258.2900000 262.4400000 7298550
2013-01-21 00:00:00 262.6200000 263.5000000 260.5400000 262.6700000 2702850
2013-01-22 00:00:00 262.8500000 265.4000000 260.1200000 264.9100000 6101960
2013-01-23 00:00:00 265.2000000 265.9000000 263.7000000 265.2100000 5354740
2013-01-24 00:00:00 264.5100000 268.7800000 262.0100000 268.4900000 7755770
2013-01-25 00:00:00 268.3000000 273.4600000 267.0700000 272.6200000 8923120
2013-01-28 00:00:00 272.8900000 275.5000000 270.6700000 275.4300000 5737340
2013-01-29 00:00:00 274.1600000 275.5000000 270.3000000 270.8900000 4706550
2013-01-30 00:00:00 272.2000000 272.5000000 266.1100000 267.2900000 11097800
2013-01-31 00:00:00 264.9600000 267.6000000 264.1000000 267.1500000 5668400
2013-02-01 00:00:00 267.1500000 267.2400000 259.3800000 262.0100000 9331860
2013-02-04 00:00:00 262.8000000 263.7000000 257.7000000 258.0900000 4602560
2013-02-05 00:00:00 257.3300000 259.8000000 255.8000000 258.4900000 6423450
2013-02-06 00:00:00 259.7000000 261.7800000 255.3100000 256.5100000 8291320
2013-02-07 00:00:00 256.1400000 257.7200000 255.0000000 255.8200000 4390250
2013-02-08 00:00:00 255.8400000 256.4800000 253.2100000 255.6100000 5827220
2013-02-11 00:00:00 256.0000000 259.7000000 255.9000000 257.0500000 5884360
2013-02-12 00:00:00 257.3900000 258.2800000 253.5800000 253.8200000 4588490
2013-02-13 00:00:00 255.0000000 265.5800000 253.6700000 263.8900000 11905730
2013-02-14 00:00:00 263.9000000 265.0000000 258.0200000 258.9800000 7405420
2013-02-15 00:00:00 258.6300000 258.6300000 254.7500000 255.0700000 4928630
2013-02-18 00:00:00 255.0000000 255.9700000 252.1500000 253.5000000 4270680
2013-02-19 00:00:00 253.9000000 257.4700000 253.5800000 255.5000000 5542370
2013-02-20 00:00:00 256.1400000 256.4600000 251.4900000 251.8900000 5433950
2013-02-21 00:00:00 249.8400000 251.8800000 248.0000000 251.0500000 6048310
2013-02-22 00:00:00 251.7000000 253.4400000 249.0200000 252.0600000 3034350
2013-02-25 00:00:00 252.7000000 253.2400000 250.5500000 251.0500000 2016340
2013-02-26 00:00:00 249.5100000 250.2600000 248.1100000 248.2600000 3240390
2013-02-27 00:00:00 249.5800000 250.9200000 246.5500000 247.5200000 3973530
2013-02-28 00:00:00 249.8900000 249.8900000 243.8300000 244.0100000 5276820
2013-03-01 00:00:00 243.2700000 243.9100000 240.3300000 241.8800000 5750400
2013-03-04 00:00:00 241.4000000 242.4100000 239.6500000 241.5500000 3660220
2013-03-05 00:00:00 242.1000000 245.5000000 241.5400000 244.8600000 4064760
2013-03-06 00:00:00 245.9500000 249.6000000 245.0600000 247.6100000 4818930
2013-03-07 00:00:00 247.8800000 250.9000000 247.4400000 248.3100000 4441160
2013-03-11 00:00:00 249.0200000 251.1600000 248.3300000 248.3400000 4485240
2013-03-12 00:00:00 248.7000000 248.9800000 245.5500000 248.4600000 4139620
2013-03-13 00:00:00 247.6700000 248.0800000 246.0100000 246.6300000 3500810
2013-03-14 00:00:00 246.5000000 246.5900000 244.1300000 244.3200000 3335520
2013-03-15 00:00:00 245.5900000 247.9000000 241.6300000 242.5400000 5670200
2013-03-18 00:00:00 239.7900000 239.7900000 236.3000000 238.5800000 5949600
2013-03-19 00:00:00 239.1000000 239.1800000 235.3700000 236.4000000 5618030
2013-03-20 00:00:00 236.9000000 237.8800000 234.5200000 237.8500000 4594850
2013-03-21 00:00:00 238.0100000 242.6400000 236.3500000 242.2400000 8084810
2013-03-22 00:00:00 241.9500000 242.1100000 237.5000000 237.5900000 5576450
2013-03-25 00:00:00 239.5100000 244.4300000 239.5100000 241.5900000 6359820
2013-03-26 00:00:00 241.6000000 242.9600000 236.8000000 237.7600000 7181410
2013-03-27 00:00:00 239.1600000 240.8000000 235.6200000 238.6100000 9025400
2013-03-28 00:00:00 237.8600000 238.5400000 235.2900000 237.1500000 5065990
2013-03-29 00:00:00 238.1800000 238.9000000 237.0400000 238.6600000 1701970
2013-04-01 00:00:00 238.4600000 238.4600000 235.6600000 236.5000000 2185000
2013-04-02 00:00:00 236.3300000 237.6700000 234.8500000 236.5000000 4014000
2013-04-03 00:00:00 235.8000000 237.1700000 232.6000000 235.1300000 4201330
2013-04-04 00:00:00 233.8000000 240.8500000 233.1100000 236.9600000 8805010
2013-04-05 00:00:00 237.7700000 238.3900000 230.0000000 230.8700000 9690240
2013-04-08 00:00:00 231.0900000 232.5900000 225.6300000 225.9700000 4336440
2013-04-09 00:00:00 226.7700000 228.7000000 223.7100000 224.8700000 5843350
2013-04-10 00:00:00 225.6200000 226.8000000 224.0100000 225.9500000 5403690
2013-04-11 00:00:00 226.4800000 226.9700000 219.0600000 222.0000000 6269020
2013-04-12 00:00:00 221.6000000 223.5100000 219.7000000 223.4100000 6017760
2013-04-15 00:00:00 222.0000000 224.9400000 219.3300000 221.8000000 6651780
2013-04-16 00:00:00 220.7500000 222.0000000 219.5000000 219.8400000 5342350
2013-04-17 00:00:00 220.2400000 220.8000000 213.9000000 214.8400000 6072100
2013-04-18 00:00:00 214.3700000 217.3500000 213.0200000 213.5000000 5120320
2013-04-19 00:00:00 214.6000000 216.3000000 211.2800000 214.9900000 5006960
2013-04-22 00:00:00 215.9800000 218.2000000 214.5400000 217.2900000 5693610
2013-04-23 00:00:00 216.5200000 221.0000000 214.3500000 215.3000000 7443600
2013-04-24 00:00:00 216.0000000 220.5000000 215.1500000 219.7000000 11841070
2013-04-25 00:00:00 220.8700000 221.8700000 216.0000000 216.8400000 8566730
2013-04-26 00:00:00 216.4000000 217.3900000 212.3200000 214.8000000 7004890
2013-04-29 00:00:00 214.6100000 216.0000000 213.0400000 213.9500000 2860960
2013-04-30 00:00:00 214.2000000 216.3800000 213.1400000 214.3800000 5843410
2013-05-02 00:00:00 210.9000000 217.0200000 210.2600000 215.0000000 3913220
2013-05-03 00:00:00 216.3700000 220.4500000 215.0500000 219.8900000 4570570
2013-05-06 00:00:00 220.0000000 221.6700000 219.5700000 220.5000000 6261540
2013-05-07 00:00:00 213.9100000 219.8800000 213.0000000 218.7300000 10924760
2013-05-08 00:00:00 219.3000000 221.6900000 217.6700000 221.6400000 6737890
2013-05-10 00:00:00 221.6400000 225.0000000 219.6000000 222.8200000 3615590
2013-05-13 00:00:00 222.4800000 224.2500000 218.2400000 223.0700000 8208790
2013-05-14 00:00:00 223.3200000 226.6900000 221.6000000 223.7100000 6961570
2013-05-15 00:00:00 224.0100000 225.9100000 218.6600000 221.4400000 6436300
2013-05-16 00:00:00 221.9100000 221.9500000 217.7000000 218.3000000 3796050
2013-05-17 00:00:00 218.4800000 221.9000000 217.3100000 219.5200000 3304180
2013-05-20 00:00:00 220.1300000 222.9000000 219.0000000 219.3000000 4513000
2013-05-21 00:00:00 219.3000000 222.5000000 218.0200000 220.5000000 5433800
2013-05-22 00:00:00 220.9000000 225.2900000 220.2200000 224.3000000 8065020
2013-05-23 00:00:00 221.5100000 221.9700000 213.5000000 214.3800000 7986690
2013-05-24 00:00:00 215.2000000 216.0000000 210.3000000 212.5900000 6563650
2013-05-27 00:00:00 212.6100000 213.8500000 210.5700000 211.3700000 3571170
2013-05-28 00:00:00 212.1100000 214.6500000 211.8500000 213.7200000 4997160
2013-05-29 00:00:00 213.6300000 213.7100000 208.1300000 212.4000000 9730510
2013-05-30 00:00:00 212.2100000 217.0000000 211.4100000 215.3800000 8967530
2013-05-31 00:00:00 215.8300000 218.1000000 178.9200000 211.5000000 8995260
2013-06-03 00:00:00 209.8000000 212.9900000 207.5500000 210.2000000 9965970
2013-06-04 00:00:00 210.2000000 214.3400000 209.0000000 210.6100000 4331860
2013-06-05 00:00:00 209.9100000 211.4400000 208.0100000 208.9000000 4597980
2013-06-06 00:00:00 208.2000000 211.4200000 207.0000000 208.5500000 5230400
2013-06-07 00:00:00 210.0000000 215.4600000 209.5800000 215.2200000 6009200
2013-06-10 00:00:00 215.2200000 219.4500000 214.3200000 216.7700000 6292870
2013-06-11 00:00:00 216.4300000 217.2200000 208.0400000 208.5000000 6471300
2013-06-13 00:00:00 207.3900000 210.1400000 204.0000000 208.8000000 7290100
2013-06-14 00:00:00 211.1000000 213.3800000 209.3100000 210.8700000 5543920
2013-06-17 00:00:00 211.0200000 216.5000000 211.0000000 215.6500000 6311830
2013-06-18 00:00:00 215.5000000 219.3500000 213.7000000 218.2000000 5604080
2013-06-19 00:00:00 218.1900000 219.8700000 215.6000000 219.3700000 3928370
2013-06-20 00:00:00 215.7700000 226.3600000 215.7700000 220.5300000 17534830
2013-06-21 00:00:00 220.8000000 226.5000000 219.2500000 222.7500000 19409920
2013-06-24 00:00:00 221.1900000 229.4100000 220.6700000 227.0000000 14385220
2013-06-25 00:00:00 227.0000000 233.0700000 226.6000000 231.2600000 8567110
2013-06-26 00:00:00 231.3700000 235.7000000 228.1700000 228.5000000 9202420
2013-06-27 00:00:00 229.6400000 230.8900000 222.1800000 222.8700000 7626120
2013-06-28 00:00:00 223.9800000 227.8000000 223.0000000 227.8000000 15143510
2013-07-01 00:00:00 227.8100000 229.6300000 226.1800000 229.3800000 2888890
2013-07-02 00:00:00 229.3800000 231.2800000 226.2100000 227.8900000 4377250
2013-07-03 00:00:00 227.0000000 230.0000000 223.9800000 229.6700000 3567690
2013-07-04 00:00:00 230.7600000 231.9900000 228.1100000 230.0300000 2509900
2013-07-05 00:00:00 230.7000000 234.1000000 227.5300000 228.9600000 4947140
2013-07-08 00:00:00 230.1800000 234.0000000 229.0100000 233.2900000 3358540
2013-07-09 00:00:00 233.5000000 234.8000000 231.4000000 232.6600000 3629730
2013-07-10 00:00:00 232.8600000 234.6900000 231.5500000 233.8900000 3119160
2013-07-11 00:00:00 235.2200000 240.7000000 235.0000000 239.7000000 8540350
2013-07-12 00:00:00 240.5000000 248.7900000 240.3400000 247.0900000 7542990
2013-07-15 00:00:00 247.5400000 248.6100000 244.0500000 247.6300000 3502060
2013-07-16 00:00:00 247.4800000 248.6800000 245.4500000 245.9800000 4211730
2013-07-17 00:00:00 245.5800000 250.2200000 245.1200000 248.7200000 7212650
2013-07-18 00:00:00 248.7300000 249.9000000 242.1400000 244.9700000 6216030
2013-07-19 00:00:00 244.3000000 247.7000000 242.6100000 243.4500000 4258050
2013-07-22 00:00:00 244.0100000 244.7400000 241.0600000 243.2500000 2536690
2013-07-23 00:00:00 244.0700000 246.9000000 243.5000000 243.7300000 2960010
2013-07-24 00:00:00 243.6000000 244.7200000 242.1100000 242.6500000 2711850
2013-07-25 00:00:00 242.0000000 242.6400000 240.0300000 240.8200000 2100490
2013-07-26 00:00:00 241.5000000 243.5000000 239.1500000 240.8700000 2587360
2013-07-29 00:00:00 240.8900000 242.2800000 238.3800000 239.1000000 2934510
2013-07-30 00:00:00 239.8700000 241.3700000 236.0000000 236.1000000 3474000
2013-07-31 00:00:00 236.5200000 239.3000000 234.1000000 234.5000000 5495180
2013-08-01 00:00:00 236.0000000 239.3400000 236.0000000 238.1800000 4221660
2013-08-02 00:00:00 240.6300000 241.2700000 236.2200000 237.6000000 3300380
2013-08-05 00:00:00 237.7800000 240.3900000 237.1000000 238.9100000 2346030
2013-08-06 00:00:00 238.0000000 239.1700000 233.5500000 233.9000000 3381770
2013-08-07 00:00:00 232.9500000 235.3200000 231.8800000 231.9400000 3363400
2013-08-08 00:00:00 233.0300000 234.2400000 227.7000000 228.8800000 3793940
2013-08-09 00:00:00 230.0000000 234.5000000 227.7100000 233.2500000 3823500
2013-08-12 00:00:00 233.2600000 235.7200000 232.2900000 234.9600000 2673980
2013-08-13 00:00:00 235.4000000 239.2900000 235.1900000 237.0000000 4107310
2013-08-14 00:00:00 237.0000000 238.8000000 236.0100000 237.8800000 3384270
2013-08-15 00:00:00 238.0900000 239.7900000 232.4000000 232.8200000 4137050
2013-08-16 00:00:00 233.9600000 234.4000000 229.0000000 230.7600000 4076780
2013-08-19 00:00:00 230.7600000 232.5000000 229.1100000 230.2600000 2682360
2013-08-20 00:00:00 229.0000000 229.3100000 226.5100000 227.5000000 4612970
2013-08-21 00:00:00 227.7800000 229.7100000 226.0500000 229.1000000 8933170
2013-08-22 00:00:00 227.8000000 235.9100000 227.6100000 234.3900000 8348250
2013-08-23 00:00:00 234.3300000 237.9000000 233.0600000 234.9900000 10858250
2013-08-26 00:00:00 236.1800000 236.8500000 234.5100000 235.2000000 2960100
2013-08-27 00:00:00 234.5100000 236.9700000 232.4000000 234.2700000 12023990
2013-08-28 00:00:00 234.2700000 239.2900000 230.5000000 238.8800000 9209540
2013-08-29 00:00:00 238.9800000 243.7500000 238.9000000 243.1100000 6025610
2013-08-30 00:00:00 242.9300000 249.5600000 242.6500000 246.3300000 11295150
2013-09-02 00:00:00 246.0000000 247.7700000 243.8200000 244.2200000 3543160
2013-09-03 00:00:00 243.9900000 246.8500000 243.9900000 245.3900000 3527310
2013-09-04 00:00:00 245.2000000 249.2900000 243.8100000 249.0200000 6389500
2013-09-05 00:00:00 249.6500000 260.4800000 248.8100000 259.7500000 12892160
2013-09-06 00:00:00 259.8400000 268.0000000 258.8600000 263.9800000 13188330
2013-09-09 00:00:00 264.5400000 269.5600000 262.1700000 263.0000000 12312990
2013-09-10 00:00:00 263.2000000 263.9000000 255.3700000 258.0100000 13726570
2013-09-11 00:00:00 258.0000000 259.9300000 255.4000000 255.7500000 6436200
2013-09-12 00:00:00 257.1100000 258.7900000 254.2000000 258.4700000 7489860
2013-09-13 00:00:00 257.8700000 260.2400000 256.1200000 258.1200000 6675130
2013-09-16 00:00:00 259.1000000 265.7200000 259.1000000 263.4900000 10892970
2013-09-17 00:00:00 262.8300000 265.3900000 261.3000000 265.3900000 5543130
2013-09-18 00:00:00 265.0300000 265.9400000 262.2800000 262.8100000 8066760
2013-09-19 00:00:00 267.7700000 270.2000000 263.1100000 265.9800000 10531490
2013-09-20 00:00:00 264.5500000 265.2000000 262.2000000 262.8000000 5310100
2013-09-23 00:00:00 263.0000000 263.0500000 257.6500000 262.4500000 8534470
2013-09-24 00:00:00 259.2300000 260.7500000 256.8900000 259.6700000 7026270
2013-09-25 00:00:00 259.6700000 262.3600000 258.2900000 262.0500000 6446010
2013-09-26 00:00:00 262.3000000 264.6500000 260.9200000 263.6800000 4275600
2013-09-27 00:00:00 263.6800000 266.7800000 262.2000000 265.3000000 9194120
2013-09-30 00:00:00 264.3300000 264.3400000 261.3000000 263.7100000 7657830
2013-10-01 00:00:00 263.3000000 264.5500000 261.8000000 263.5000000 6200560
2013-10-02 00:00:00 263.8900000 264.1000000 259.3500000 260.2500000 5134050
2013-10-03 00:00:00 261.2000000 262.3000000 259.5500000 260.0500000 5677670
2013-10-04 00:00:00 260.0400000 262.9900000 258.5800000 262.1900000 4640210
2013-10-07 00:00:00 261.5300000 262.8000000 260.2000000 262.0900000 3055170
2013-10-08 00:00:00 261.3100000 264.2700000 261.3100000 264.0000000 6459240
2013-10-09 00:00:00 262.5200000 265.6800000 262.1000000 262.9800000 5689080
2013-10-10 00:00:00 263.2400000 265.4500000 262.8200000 265.0000000 5745920
2013-10-11 00:00:00 266.6600000 266.7000000 264.3000000 265.0900000 12254020
2013-10-14 00:00:00 264.9800000 265.2900000 263.4500000 265.0200000 5630730
2013-10-15 00:00:00 266.3300000 267.5200000 263.3000000 265.5000000 6505740
2013-10-16 00:00:00 265.5200000 265.5600000 260.2200000 261.0200000 8872990
2013-10-17 00:00:00 261.5000000 262.2100000 255.6000000 256.8700000 7830560
2013-10-18 00:00:00 258.3900000 262.4400000 256.9000000 260.9600000 6764100
2013-10-21 00:00:00 261.8300000 263.2200000 259.1000000 259.5900000 6070500
2013-10-22 00:00:00 261.0100000 261.4200000 259.8000000 260.0100000 6042960
2013-10-23 00:00:00 259.0000000 260.5200000 254.2600000 254.4600000 10420810
2013-10-24 00:00:00 255.2000000 255.4400000 249.9000000 251.5000000 11539060
2013-10-25 00:00:00 251.3300000 252.9400000 249.5100000 252.2000000 6050380
2013-10-28 00:00:00 252.8000000 254.7800000 250.3100000 253.8400000 5021890
2013-10-29 00:00:00 253.9500000 257.4700000 251.5000000 253.6100000 14399730
2013-10-30 00:00:00 253.8500000 254.6800000 248.7500000 250.0000000 8039330
2013-10-31 00:00:00 248.9800000 254.5000000 247.4300000 254.0000000 9751180
2013-11-01 00:00:00 254.0700000 255.6500000 251.1500000 251.9800000 7578460
2013-11-05 00:00:00 251.9000000 252.7400000 248.7700000 249.3300000 4962910
2013-11-06 00:00:00 249.6000000 249.9900000 246.7500000 249.0000000 10179240
2013-11-07 00:00:00 248.8000000 250.8700000 247.1900000 248.7500000 8049030
2013-11-08 00:00:00 247.3100000 248.3300000 245.7000000 245.9200000 8042230
2013-11-11 00:00:00 246.8800000 247.8900000 243.8500000 244.0000000 5507810
2013-11-12 00:00:00 244.8000000 248.2300000 243.8300000 247.5400000 6337370
2013-11-13 00:00:00 246.5000000 247.0700000 244.0000000 244.3500000 6217740
2013-11-14 00:00:00 245.7000000 246.7600000 245.4500000 245.7600000 4730580
2013-11-15 00:00:00 246.7800000 247.2500000 243.5200000 244.2000000 6131120
2013-11-18 00:00:00 244.7500000 245.8900000 243.7500000 244.9200000 6839020
2013-11-19 00:00:00 245.0000000 245.8000000 243.6300000 244.9000000 7025430
2013-11-20 00:00:00 244.0100000 245.0000000 244.0100000 244.9000000 5078750
2013-11-21 00:00:00 244.0700000 244.2800000 241.4700000 242.2000000 6086370
2013-11-22 00:00:00 243.3600000 247.3500000 242.7300000 246.6600000 6940510
2013-11-25 00:00:00 246.9500000 247.9400000 244.0000000 244.6000000 5536750
2013-11-26 00:00:00 244.7400000 244.7400000 238.8100000 240.7700000 10922930
2013-11-27 00:00:00 240.3000000 241.8000000 237.1200000 237.5000000 9281320
2013-11-28 00:00:00 238.7000000 238.8000000 235.3900000 238.4300000 5951880
2013-11-29 00:00:00 238.5000000 239.3700000 236.9200000 238.4900000 8442470
2013-12-02 00:00:00 238.3700000 240.8600000 237.4000000 237.4000000 5119820
2013-12-03 00:00:00 236.5100000 236.9700000 232.7100000 233.5200000 9919910
2013-12-04 00:00:00 234.0000000 236.6100000 233.5600000 235.8000000 7185710
2013-12-05 00:00:00 235.6000000 236.6000000 231.7500000 232.3900000 6260660
2013-12-06 00:00:00 232.7100000 236.9900000 232.7000000 235.1600000 6894110
2013-12-09 00:00:00 236.0100000 238.9400000 233.6200000 236.0100000 6891560
2013-12-10 00:00:00 236.6000000 237.0000000 233.2000000 234.4000000 4945850
2013-12-11 00:00:00 233.9900000 234.7400000 232.8300000 234.0900000 4625520
2013-12-12 00:00:00 232.1100000 233.5500000 230.6400000 233.0000000 6521400
2013-12-13 00:00:00 233.0000000 234.5000000 232.2800000 232.2800000 5930270
2013-12-16 00:00:00 231.2800000 236.3000000 227.2300000 236.1000000 24609640
2013-12-17 00:00:00 235.9500000 236.8700000 233.7500000 236.8000000 7312370
2013-12-18 00:00:00 236.9800000 242.3000000 236.9800000 241.6600000 8684000
2013-12-19 00:00:00 243.5300000 246.2300000 242.4500000 244.5200000 16000530
2013-12-20 00:00:00 244.5400000 245.2200000 243.5500000 243.5800000 8861710
2013-12-23 00:00:00 245.0000000 248.7500000 244.1000000 248.2500000 8009290
2013-12-24 00:00:00 248.3000000 248.8500000 246.8000000 248.0100000 3659340
2013-12-25 00:00:00 248.5000000 249.0000000 247.7800000 248.6700000 2075230
2013-12-26 00:00:00 248.8000000 249.0000000 248.0000000 248.0000000 1657660
2013-12-27 00:00:00 248.2900000 248.9900000 246.9700000 247.9400000 2935960
2013-12-30 00:00:00 246.9900000 251.7500000 246.8300000 251.6000000 6589060
2014-01-06 00:00:00 247.1000000 248.0000000 242.9000000 243.0100000 3654070
2014-01-08 00:00:00 243.3300000 243.7900000 242.0000000 242.0000000 2653500
2014-01-09 00:00:00 241.1900000 245.0000000 240.6500000 241.9700000 5026470
2014-01-10 00:00:00 240.9000000 243.2100000 239.4100000 242.4300000 5665300
2014-01-13 00:00:00 241.9500000 243.4600000 240.6500000 240.7900000 5958970
2014-01-14 00:00:00 238.8500000 243.1400000 236.2600000 242.2400000 8481790
2014-01-15 00:00:00 243.4300000 246.3900000 242.0900000 246.3600000 9651940
2014-01-16 00:00:00 246.3100000 247.2400000 243.4300000 243.4700000 6158430
2014-01-17 00:00:00 243.5500000 249.4800000 243.0500000 248.7700000 12874080
2014-01-20 00:00:00 248.4000000 249.9300000 247.6700000 249.3200000 5610590
2014-01-21 00:00:00 250.3300000 250.8200000 248.4400000 250.3500000 5283050
2014-01-22 00:00:00 250.3500000 251.7500000 249.5400000 250.5200000 8149120
2014-01-23 00:00:00 250.5200000 252.0000000 248.6500000 248.6500000 7728180
2014-01-24 00:00:00 247.4000000 249.1100000 246.5200000 247.9100000 7049400
2014-01-27 00:00:00 246.8500000 249.4900000 246.0000000 246.6600000 5184980
2014-01-28 00:00:00 247.3700000 248.0000000 244.2200000 244.4000000 4879030
2014-01-29 00:00:00 245.7900000 248.7000000 244.2500000 245.0900000 7210250
2014-01-30 00:00:00 245.0900000 246.6400000 242.6200000 245.7500000 6280990
2014-01-31 00:00:00 246.1000000 246.1600000 242.8000000 245.0000000 5117610
2014-02-03 00:00:00 244.9400000 245.0000000 238.7500000 238.9600000 4705060
2014-02-04 00:00:00 238.3700000 243.9800000 238.0500000 242.8600000 7104460
2014-02-05 00:00:00 242.8500000 243.9600000 241.2000000 242.7000000 5101750
2014-02-06 00:00:00 243.0000000 245.0000000 242.7000000 244.4100000 4185630
2014-02-07 00:00:00 245.4000000 246.1000000 243.3000000 246.1000000 5519940
2014-02-10 00:00:00 246.6600000 247.8200000 245.6300000 247.2600000 3510700
2014-02-11 00:00:00 248.1500000 248.9600000 247.0500000 248.5900000 3371390
2014-02-12 00:00:00 248.7400000 249.7000000 247.0300000 248.3500000 3086780
2014-02-13 00:00:00 247.2000000 247.2100000 242.7000000 243.7500000 5590590
2014-02-14 00:00:00 245.0900000 248.2500000 244.4900000 247.1900000 3810040
2014-02-17 00:00:00 248.3000000 252.4700000 247.7500000 249.9000000 9796690
2014-02-18 00:00:00 249.4800000 252.4500000 249.0700000 250.1300000 8573800
2014-02-19 00:00:00 250.2900000 250.8200000 246.6000000 247.9400000 4380190
2014-02-20 00:00:00 246.0400000 247.5700000 245.2000000 246.6700000 3893330
2014-02-21 00:00:00 247.4400000 250.7300000 247.3800000 250.0000000 5381760
2014-02-24 00:00:00 249.7500000 250.1800000 247.5000000 249.1800000 2716890
2014-02-25 00:00:00 249.5100000 249.9700000 247.1000000 248.7800000 3292680
2014-02-26 00:00:00 248.6300000 249.5000000 245.6500000 246.9900000 3584000
2014-02-27 00:00:00 247.4400000 248.8200000 240.1100000 242.9000000 7694960
2014-02-28 00:00:00 242.5100000 245.8800000 240.4000000 243.9500000 5910990
2014-03-03 00:00:00 239.9800000 239.9900000 223.2100000 230.8800000 16315400
2014-03-04 00:00:00 235.5100000 242.0000000 233.8000000 237.9000000 8280200
2014-03-05 00:00:00 238.0000000 238.4000000 231.7400000 236.0000000 8308910
2014-03-06 00:00:00 236.9500000 237.9900000 230.0000000 235.6000000 8136640
2014-03-07 00:00:00 234.3900000 239.4400000 231.5500000 236.3800000 6146500
2014-03-11 00:00:00 233.6300000 236.7000000 227.5000000 229.5000000 5973360
2014-03-12 00:00:00 227.9500000 229.6500000 223.2000000 224.0000000 7177600
2014-03-13 00:00:00 225.0000000 225.6600000 223.0700000 224.8000000 6242470
2014-03-14 00:00:00 221.9100000 230.0000000 219.1700000 225.8100000 12059240
2014-03-17 00:00:00 227.0000000 229.4600000 221.5400000 228.0000000 13470610
2014-03-18 00:00:00 228.5400000 234.0000000 225.0000000 232.4400000 10035200
2014-03-19 00:00:00 234.4200000 235.4000000 230.3300000 231.4700000 6067420
2014-03-20 00:00:00 230.1000000 233.3100000 228.5100000 231.6800000 5833410
2014-03-21 00:00:00 227.0100000 233.7100000 223.2100000 231.2100000 10534900
2014-03-24 00:00:00 231.2200000 236.9100000 228.0500000 228.0500000 6378100
2014-03-25 00:00:00 228.0600000 232.9500000 227.5000000 232.0000000 5981640
2014-03-26 00:00:00 232.2600000 237.0000000 230.5000000 232.3100000 9311700
2014-03-27 00:00:00 231.8700000 233.2000000 230.1200000 232.6000000 4659650
2014-03-28 00:00:00 232.7900000 234.3000000 231.2000000 231.4000000 3664230
2014-03-31 00:00:00 232.5000000 234.5300000 231.0900000 234.5300000 3966350
2014-04-01 00:00:00 234.3500000 235.3500000 231.2200000 231.7000000 6396230
2014-04-02 00:00:00 232.3200000 233.0000000 230.5000000 233.0000000 3402560
2014-04-03 00:00:00 233.8700000 233.9700000 229.5100000 230.5000000 4015750
2014-04-04 00:00:00 231.0200000 233.0700000 230.0000000 232.4900000 4526490
2014-04-07 00:00:00 230.5000000 231.4200000 228.1000000 231.4200000 8327490
2014-04-08 00:00:00 231.4000000 232.2500000 228.4000000 229.9500000 8870390
2014-04-09 00:00:00 230.1700000 232.0000000 229.0100000 231.9900000 4237680
2014-04-10 00:00:00 232.3000000 234.7500000 230.9900000 234.5800000 3881540
2014-04-11 00:00:00 233.1100000 234.8000000 231.3100000 232.5200000 2483460
2014-04-14 00:00:00 231.7100000 234.7500000 230.1000000 233.8800000 3157380
2014-04-15 00:00:00 233.6400000 234.9400000 225.9500000 225.9500000 5376010
2014-04-16 00:00:00 227.1000000 228.2100000 221.2600000 225.5900000 8423850
2014-04-17 00:00:00 227.5100000 228.4500000 222.8200000 228.4500000 3872380
2014-04-18 00:00:00 232.5800000 234.4400000 231.5200000 231.7700000 4960220
2014-04-21 00:00:00 231.7500000 233.3000000 230.5100000 230.9000000 2684510
2014-04-22 00:00:00 230.7500000 231.7700000 229.2800000 230.0000000 5779500
2014-04-23 00:00:00 229.6200000 230.1800000 228.0800000 228.1700000 3065410
2014-04-24 00:00:00 229.0000000 229.1900000 223.7100000 225.9800000 4663060
2014-04-25 00:00:00 225.0000000 225.9200000 221.4000000 223.6200000 3390910
2014-04-28 00:00:00 222.8700000 225.3700000 218.1800000 219.8000000 8311310
2014-04-29 00:00:00 221.9500000 225.0000000 221.0100000 223.5100000 5570960
2014-04-30 00:00:00 224.0000000 224.3600000 222.3400000 222.6200000 7947690
2014-05-02 00:00:00 219.4300000 223.2300000 219.0500000 222.8000000 3208180
2014-05-05 00:00:00 222.2500000 222.6000000 219.3400000 220.9000000 2290270
2014-05-06 00:00:00 221.3100000 224.5600000 221.0700000 224.0500000 6392470
2014-05-07 00:00:00 223.4700000 232.6700000 223.3300000 229.0000000 7079390
2014-05-08 00:00:00 229.4800000 229.8000000 225.8000000 226.6700000 9398160
2014-05-12 00:00:00 227.7000000 230.4600000 224.3100000 229.5000000 10328190
2014-05-13 00:00:00 229.9400000 230.9300000 228.5000000 229.5000000 4654710
2014-05-14 00:00:00 229.7600000 230.3600000 228.7500000 229.9900000 3793410
2014-05-15 00:00:00 229.9000000 230.9000000 226.5500000 227.0000000 4432170
2014-05-16 00:00:00 226.9500000 228.3800000 225.5000000 227.2400000 3303080
2014-05-19 00:00:00 227.6200000 229.8500000 227.3700000 228.1000000 5573360
2014-05-20 00:00:00 229.4000000 231.7700000 224.6600000 229.8000000 11181770
2014-05-21 00:00:00 229.8800000 232.3000000 228.7700000 230.5600000 8588540
2014-05-22 00:00:00 231.2000000 231.8900000 228.5000000 230.0100000 3690840
2014-05-23 00:00:00 231.0100000 233.1000000 230.2500000 232.9000000 5820350
2014-05-26 00:00:00 233.6800000 235.8000000 233.2100000 233.7400000 2810950
2014-05-27 00:00:00 234.0000000 234.0700000 228.2900000 229.0000000 5558180
2014-05-28 00:00:00 229.2000000 230.0000000 227.5000000 229.1300000 3214810
2014-05-29 00:00:00 229.8000000 232.6000000 229.6000000 229.8100000 4828820
2014-05-30 00:00:00 229.8800000 231.1100000 226.0000000 226.0000000 3487100
2014-06-02 00:00:00 227.8000000 231.9800000 227.8000000 230.0000000 3948650
2014-06-03 00:00:00 229.5000000 231.5000000 228.2400000 231.3000000 4380620
2014-06-04 00:00:00 230.9000000 231.6500000 229.6100000 230.2500000 2779750
2014-06-05 00:00:00 230.6000000 231.2900000 228.8500000 229.5000000 3058430
2014-06-06 00:00:00 230.3200000 237.7000000 230.1400000 237.0000000 9521030
2014-06-09 00:00:00 238.1800000 241.7900000 237.0200000 240.3600000 6371750
2014-06-10 00:00:00 240.6000000 243.4300000 239.6500000 242.8000000 5042240
2014-06-11 00:00:00 242.4500000 249.6600000 242.1200000 249.6600000 12957650
2014-06-16 00:00:00 249.0700000 254.8700000 245.6700000 253.3000000 19171640
2014-06-17 00:00:00 253.2900000 257.3000000 250.1000000 251.5900000 7504160
2014-06-18 00:00:00 251.4300000 252.5800000 249.2300000 250.8700000 7890400
2014-06-19 00:00:00 252.9900000 254.2300000 249.2400000 249.8900000 8960070
2014-06-20 00:00:00 250.3000000 251.8400000 248.0700000 250.1100000 6941870
2014-06-23 00:00:00 250.6000000 253.3000000 250.0000000 252.3000000 4943030
2014-06-24 00:00:00 253.1000000 258.3000000 252.7000000 257.8100000 6899620
2014-06-25 00:00:00 256.7700000 257.6900000 248.7400000 250.0000000 6754270
2014-06-26 00:00:00 250.7900000 252.4400000 248.5000000 249.2400000 4644010
2014-06-27 00:00:00 249.8000000 251.2400000 247.1100000 249.4900000 4763360
2014-06-30 00:00:00 249.7000000 250.1100000 246.3500000 249.3000000 3772100
2014-07-01 00:00:00 249.2600000 250.3500000 247.1700000 250.1600000 2410710
2014-07-02 00:00:00 250.2700000 255.2900000 249.7200000 255.1900000 6027760
2014-07-03 00:00:00 255.3000000 258.5500000 255.2400000 257.7000000 5028280
2014-07-04 00:00:00 257.9700000 259.0000000 253.9000000 253.9000000 5425390
2014-07-07 00:00:00 243.7500000 248.9900000 241.1200000 248.9900000 6154310
2014-07-08 00:00:00 248.8000000 254.5000000 248.6400000 249.9900000 6999400
2014-07-09 00:00:00 248.9900000 249.9000000 245.3200000 247.9500000 4482240
2014-07-10 00:00:00 248.2100000 249.7200000 242.2000000 244.9500000 7532110
2014-07-11 00:00:00 245.5000000 246.6500000 242.6100000 246.0100000 4107770
2014-07-14 00:00:00 246.3400000 247.8800000 241.5700000 242.0000000 3308860
2014-07-15 00:00:00 242.6000000 244.4400000 240.5000000 241.9200000 5349410
2014-07-16 00:00:00 241.9000000 245.3000000 240.7300000 244.1800000 4088800
2014-07-17 00:00:00 237.0000000 237.0000000 229.0200000 233.7000000 10660700
2014-07-18 00:00:00 229.0200000 232.1800000 229.0200000 231.7500000 7845650
2014-07-21 00:00:00 231.4800000 231.4800000 225.7600000 225.9100000 5477810
2014-07-22 00:00:00 227.3300000 229.5000000 226.2300000 226.7600000 7342780
2014-07-23 00:00:00 228.2000000 229.1800000 220.1100000 221.8000000 6231670
2014-07-24 00:00:00 222.0000000 222.4500000 220.2100000 222.4500000 5695060
2014-07-25 00:00:00 222.1500000 223.9900000 219.6500000 220.8400000 8196260
2014-07-28 00:00:00 220.6200000 220.9700000 214.3900000 218.2100000 8789200
2014-07-29 00:00:00 218.7100000 221.4400000 217.0600000 220.3000000 6804820
2014-07-30 00:00:00 218.8900000 226.8700000 217.0100000 224.0000000 9398160
2014-07-31 00:00:00 224.2600000 226.7200000 222.1200000 223.0000000 5639690
2014-08-01 00:00:00 222.1000000 224.0000000 219.4200000 221.7900000 5781460
2014-08-04 00:00:00 221.3500000 223.3800000 219.0000000 219.9000000 3907040
2014-08-05 00:00:00 221.2000000 221.7800000 219.0800000 220.0000000 3602930
2014-08-06 00:00:00 219.7900000 223.7600000 218.5500000 219.5500000 5711290
2014-08-07 00:00:00 219.4500000 222.9900000 218.6800000 221.0000000 7625930
2014-08-08 00:00:00 221.5000000 222.5500000 219.5100000 219.5400000 3807960
2014-08-11 00:00:00 222.0000000 225.6400000 221.2100000 221.3800000 4403750
2014-08-12 00:00:00 221.6800000 223.2000000 219.7500000 221.6500000 3488390
2014-08-13 00:00:00 221.6400000 227.3300000 221.6400000 225.9900000 6812560
2014-08-14 00:00:00 226.8500000 227.5000000 224.5700000 226.3000000 4669470
2014-08-15 00:00:00 226.0000000 226.9100000 224.6500000 225.0000000 3529560
2014-08-18 00:00:00 225.0100000 226.6400000 223.6600000 224.6800000 2298800
2014-08-19 00:00:00 225.4500000 227.7100000 225.1100000 227.4000000 5336110
2014-08-20 00:00:00 227.6200000 231.8000000 226.8300000 231.5400000 8633280
2014-08-21 00:00:00 231.4800000 234.7000000 231.1800000 233.0000000 3761600
2014-08-22 00:00:00 234.0000000 234.0000000 228.0000000 230.0300000 3992880
2014-08-25 00:00:00 230.3000000 232.2000000 229.3600000 231.6900000 1976910
2014-08-26 00:00:00 231.9800000 232.6500000 229.2200000 229.2200000 1947550
2014-08-27 00:00:00 230.4000000 233.0000000 229.7300000 231.6900000 3600160
2014-08-28 00:00:00 231.6200000 232.0000000 226.0600000 228.9900000 5336950
2014-08-29 00:00:00 228.5600000 231.4400000 226.0000000 226.0000000 3223310
2014-09-01 00:00:00 227.0400000 232.0000000 226.5000000 229.0000000 4706950
2014-09-02 00:00:00 229.5500000 231.0000000 227.9400000 230.5000000 2884650
2014-09-03 00:00:00 230.2200000 236.9000000 229.9200000 236.1300000 8965630
2014-09-04 00:00:00 236.2300000 237.9700000 233.1300000 236.5400000 3667870
2014-09-05 00:00:00 234.7000000 239.0900000 234.5100000 238.0000000 4839820
2014-09-08 00:00:00 236.9900000 238.8500000 232.2300000 234.0200000 4818340
2014-09-09 00:00:00 234.1000000 235.9200000 233.9200000 234.5500000 2509310
2014-09-10 00:00:00 234.5000000 236.0000000 232.7100000 234.9000000 2040170
2014-09-11 00:00:00 234.7200000 236.3500000 230.0100000 230.0100000 3753890
2014-09-12 00:00:00 230.0000000 234.2000000 228.5100000 233.2000000 4157190
2014-09-15 00:00:00 233.0000000 234.0200000 231.2100000 232.1900000 5924240
2014-09-16 00:00:00 232.9800000 241.6200000 232.4800000 240.5000000 6048800
2014-09-17 00:00:00 239.8200000 240.5000000 234.8000000 237.3400000 4735660
2014-09-18 00:00:00 237.6800000 241.0000000 236.0000000 238.7600000 3074820
2014-09-19 00:00:00 239.0000000 239.0000000 231.7200000 233.5000000 5547820
2014-09-22 00:00:00 234.1500000 234.5200000 230.0000000 230.0000000 3295160
2014-09-23 00:00:00 230.5600000 233.0000000 230.0400000 232.7900000 3304260
2014-09-24 00:00:00 233.3700000 234.3100000 231.8300000 232.3600000 3135140
2014-09-25 00:00:00 233.0600000 234.5300000 230.7900000 231.2000000 2790960
2014-09-26 00:00:00 231.5000000 233.4400000 228.9300000 232.3900000 4608210
2014-09-29 00:00:00 233.7800000 236.0200000 228.7400000 229.0000000 5628950
2014-09-30 00:00:00 229.8700000 233.7000000 228.5000000 232.0000000 3697400
2014-10-01 00:00:00 231.3200000 233.1300000 230.0000000 230.0000000 2678860
2014-10-02 00:00:00 229.5100000 230.5700000 225.7900000 226.3700000 3536850
2014-10-03 00:00:00 228.0000000 230.3000000 226.9800000 227.7300000 2643330
2014-10-06 00:00:00 229.3700000 233.4700000 229.3700000 232.0700000 3475220
2014-10-07 00:00:00 232.5000000 232.9400000 229.6500000 231.3000000 2246260
2014-10-08 00:00:00 230.5000000 232.7500000 227.5000000 227.5000000 4863300
2014-10-09 00:00:00 229.9900000 231.2500000 227.0500000 228.4700000 3439110
2014-10-10 00:00:00 226.0000000 227.1800000 221.8500000 222.3000000 5577300
2014-10-13 00:00:00 221.9800000 227.7900000 221.4000000 225.5300000 2910410
2014-10-14 00:00:00 225.4900000 233.4700000 225.0000000 230.3000000 4896590
2014-10-15 00:00:00 229.7800000 230.2100000 225.6400000 226.6100000 3115610
2014-10-16 00:00:00 227.2700000 229.9300000 223.0000000 224.1500000 4512190
2014-10-17 00:00:00 225.8700000 230.1000000 225.1000000 228.6900000 3455390
2014-10-20 00:00:00 229.6500000 230.7500000 225.5500000 227.2000000 3537870
2014-10-21 00:00:00 227.0100000 229.4500000 225.0000000 228.2400000 2309840
2014-10-22 00:00:00 228.4000000 229.2500000 224.7100000 225.4000000 2909440
2014-10-23 00:00:00 224.7300000 225.7200000 222.2500000 224.2000000 4956000
2014-10-24 00:00:00 224.5100000 226.0000000 222.5000000 225.8800000 2492470
2014-10-27 00:00:00 227.0200000 229.2800000 225.6500000 227.9000000 3258140
2014-10-28 00:00:00 228.5000000 231.5000000 227.4900000 229.6000000 3140450
2014-10-29 00:00:00 230.3500000 233.4500000 228.2100000 233.4500000 4423520
2014-10-30 00:00:00 232.5000000 236.2000000 230.5100000 235.9600000 6195220
2014-10-31 00:00:00 236.5000000 239.9000000 234.7100000 239.9000000 4988020
2014-11-03 00:00:00 240.1100000 240.9000000 237.3800000 240.3000000 1510920
2014-11-05 00:00:00 239.0100000 239.8800000 234.5200000 239.8800000 5601300
2014-11-06 00:00:00 239.5000000 243.9500000 238.5000000 239.2100000 4735400
2014-11-07 00:00:00 240.3700000 243.9200000 237.0000000 239.0200000 8462660
2014-11-10 00:00:00 240.9000000 243.0400000 239.0100000 239.8600000 3569930
2014-11-11 00:00:00 239.9900000 242.3700000 238.8500000 239.3400000 4505950
2014-11-12 00:00:00 239.8400000 240.3400000 236.0000000 237.2300000 4176180
2014-11-13 00:00:00 237.0300000 238.6000000 231.5000000 231.5000000 5044620
2014-11-14 00:00:00 231.4900000 235.4000000 230.1300000 233.7900000 4163140
2014-11-17 00:00:00 232.9900000 235.0500000 232.3500000 233.9700000 1791690
2014-11-18 00:00:00 234.4900000 235.9800000 233.5000000 235.7000000 4850210
2014-11-19 00:00:00 235.5000000 235.9900000 234.4000000 235.0000000 3124370
2014-11-20 00:00:00 235.1700000 237.0000000 234.0300000 235.8000000 4606280
2014-11-21 00:00:00 236.5000000 241.5900000 235.0700000 240.4000000 7842160
2014-11-24 00:00:00 241.0500000 241.4900000 236.4900000 237.6200000 3157790
2014-11-25 00:00:00 237.9000000 238.1900000 235.0200000 237.0100000 2430290
2014-11-26 00:00:00 236.4000000 238.5800000 234.3300000 238.0000000 4220750
2014-11-27 00:00:00 237.6000000 239.1000000 232.4500000 233.6600000 4019790
2014-11-28 00:00:00 232.6200000 234.8600000 228.9200000 233.7400000 5127670
2014-12-01 00:00:00 232.0000000 239.5000000 231.0500000 233.5000000 10302380
2014-12-02 00:00:00 234.7500000 235.0000000 230.3000000 232.7500000 6436360
2014-12-03 00:00:00 233.0000000 235.4500000 227.5000000 230.4500000 8890220
2014-12-04 00:00:00 230.8000000 232.7500000 228.3000000 228.3000000 6369560
2014-12-05 00:00:00 228.6500000 229.0000000 221.7000000 221.9500000 4803210
2014-12-08 00:00:00 222.0000000 226.2000000 210.6500000 212.2000000 7581710
2014-12-09 00:00:00 211.7000000 217.9000000 205.5000000 213.3500000 7198820
2014-12-10 00:00:00 214.8000000 218.1500000 212.1500000 213.5000000 4610670
2014-12-11 00:00:00 213.8000000 215.3500000 204.3000000 208.0000000 7302060
2014-12-12 00:00:00 207.0000000 215.4500000 200.0000000 210.7500000 7096120
2014-12-15 00:00:00 211.7000000 213.1000000 201.3000000 201.5000000 8782080
2014-12-16 00:00:00 201.5000000 205.0000000 183.9500000 200.6500000 12190360
2014-12-17 00:00:00 201.0000000 206.5000000 190.1000000 194.6500000 10752880
2014-12-18 00:00:00 200.0500000 212.0000000 196.3000000 196.9000000 13444920
2014-12-19 00:00:00 198.1000000 201.3500000 187.4000000 194.1500000 7710850
2014-12-22 00:00:00 196.2000000 208.9500000 194.0000000 198.9000000 9364110
2014-12-23 00:00:00 200.0000000 203.9500000 195.5000000 196.6500000 4590450
2014-12-24 00:00:00 195.6000000 199.0000000 193.2000000 193.2000000 3501070
2014-12-25 00:00:00 193.8000000 196.2500000 192.0000000 195.0000000 1711440
2014-12-26 00:00:00 195.7500000 198.5500000 194.7000000 196.7500000 2007420
2014-12-29 00:00:00 197.0500000 206.5000000 195.1500000 201.8000000 5206380
2014-12-30 00:00:00 200.1500000 201.3500000 192.3000000 195.8000000 3504020
2015-01-05 00:00:00 193.0000000 200.0000000 192.0000000 196.7500000 3054020
2015-01-06 00:00:00 196.2500000 203.0000000 195.3000000 200.3000000 3348410
2015-01-08 00:00:00 202.0500000 215.3000000 201.0500000 214.9500000 5954620
2015-01-09 00:00:00 215.0000000 216.9500000 204.2000000 206.6000000 4364250
2015-01-12 00:00:00 206.0000000 209.7000000 201.9500000 204.0000000 3140710
2015-01-13 00:00:00 203.9500000 208.7500000 201.0500000 204.9000000 3118110
2015-01-14 00:00:00 204.8500000 210.9000000 204.3000000 209.5000000 3141270
2015-01-15 00:00:00 211.7500000 224.3000000 211.3000000 219.9000000 9174870
2015-01-16 00:00:00 219.4500000 226.7000000 216.7500000 226.0000000 5760000
2015-01-19 00:00:00 226.2000000 237.3500000 223.9000000 225.3000000 9129200
2015-01-20 00:00:00 226.4000000 232.2000000 222.4000000 227.0000000 8174320
2015-01-21 00:00:00 227.6000000 234.8000000 226.0500000 234.6000000 5909100
2015-01-22 00:00:00 234.7500000 244.6000000 234.0500000 241.8000000 9379380
2015-01-23 00:00:00 242.4500000 247.7500000 241.5500000 243.9000000 7507760
2015-01-26 00:00:00 243.0000000 243.0000000 234.7000000 237.2500000 4023290
2015-01-27 00:00:00 234.7000000 245.0000000 233.0000000 239.0000000 6513320
2015-01-28 00:00:00 240.1000000 241.3000000 230.2500000 231.5000000 6891990
2015-01-29 00:00:00 231.1000000 236.0000000 226.5500000 226.5500000 4168870
2015-01-30 00:00:00 228.9000000 232.3000000 225.0000000 229.3500000 6763000
2015-02-02 00:00:00 231.6500000 234.3500000 224.5000000 230.5500000 7697460
2015-02-03 00:00:00 231.5500000 241.7000000 231.1500000 238.3500000 13896160
2015-02-04 00:00:00 239.8500000 242.8000000 237.7000000 239.0000000 7514310
2015-02-05 00:00:00 237.7500000 251.6000000 235.2500000 251.0000000 9078080
2015-02-06 00:00:00 251.0000000 261.0000000 250.5000000 261.0000000 12558360
2015-02-09 00:00:00 260.6000000 269.8000000 256.2500000 257.0000000 8446140
2015-02-10 00:00:00 256.0000000 264.3500000 253.0000000 257.0500000 5308230
2015-02-11 00:00:00 260.5000000 272.7500000 260.0000000 265.3500000 8585620
2015-02-12 00:00:00 266.5000000 282.9000000 264.0500000 274.0500000 12807970
2015-02-13 00:00:00 278.9500000 290.7500000 277.7000000 290.2000000 9916760
2015-02-16 00:00:00 290.3000000 294.2000000 275.1000000 279.7000000 8141790
2015-02-17 00:00:00 278.9000000 289.8500000 271.1500000 275.9500000 8875790
2015-02-18 00:00:00 278.2000000 283.4000000 276.0500000 281.4500000 5216690
2015-02-19 00:00:00 279.5000000 281.0000000 266.5000000 275.7500000 6883620
2015-02-20 00:00:00 276.1000000 278.0000000 271.1000000 274.0000000 4287870
2015-02-24 00:00:00 268.8000000 271.5000000 266.3000000 268.6500000 3513690
2015-02-25 00:00:00 269.0500000 269.4000000 260.1000000 263.4500000 4407180
2015-02-26 00:00:00 265.2500000 269.2500000 261.0000000 263.8500000 5636190
2015-02-27 00:00:00 263.9500000 267.0000000 261.2500000 265.8500000 3397580
2015-03-02 00:00:00 267.0000000 274.0500000 266.8500000 269.7000000 4287920
2015-03-03 00:00:00 269.0000000 277.7000000 264.0000000 277.0000000 6066350
2015-03-04 00:00:00 276.5500000 279.9000000 263.2500000 264.9500000 6666090
2015-03-05 00:00:00 265.7500000 275.0000000 262.3500000 269.6000000 6576710
2015-03-06 00:00:00 270.0000000 270.6000000 263.2000000 263.5000000 3630370
2015-03-10 00:00:00 261.8000000 263.9500000 251.0000000 253.0000000 5169160
2015-03-11 00:00:00 251.5500000 256.0500000 250.1000000 251.4500000 4247700
2015-03-12 00:00:00 253.4500000 253.6000000 245.3000000 247.7000000 4188400
2015-03-13 00:00:00 246.5500000 249.0000000 240.0000000 241.3000000 4009140
2015-03-16 00:00:00 240.3500000 242.8000000 236.7000000 236.7000000 5187150
2015-03-17 00:00:00 238.2000000 241.7500000 235.5500000 237.0000000 3433520
2015-03-18 00:00:00 238.6000000 244.4500000 237.0000000 243.4000000 5410680
2015-03-19 00:00:00 246.0500000 248.3000000 236.3500000 237.0500000 5492120
2015-03-20 00:00:00 237.3000000 245.0000000 234.6000000 239.3000000 6500210
2015-03-23 00:00:00 241.7000000 246.5500000 237.1000000 239.9500000 6454430
2015-03-24 00:00:00 239.4000000 244.5000000 236.8000000 244.0000000 3541730
2015-03-25 00:00:00 243.7500000 245.3500000 237.5000000 242.7000000 4275260
2015-03-26 00:00:00 245.0000000 247.7000000 237.1000000 237.1000000 7853720
2015-03-27 00:00:00 237.1500000 240.0000000 236.0000000 237.2500000 3325250
2015-03-30 00:00:00 237.2500000 247.7000000 237.2500000 247.5000000 4414090
2015-03-31 00:00:00 247.4000000 253.3000000 244.6000000 252.1500000 6197590
2015-04-01 00:00:00 252.0000000 261.8500000 250.4000000 261.3500000 6549480
2015-04-02 00:00:00 260.4500000 264.3000000 260.2000000 262.5500000 4223480
2015-04-03 00:00:00 262.5500000 264.8500000 260.7500000 263.7000000 1971510
2015-04-06 00:00:00 263.7000000 267.0000000 263.5500000 266.1500000 2202900
2015-04-07 00:00:00 266.0000000 270.9000000 263.1500000 264.1000000 4137080
2015-04-08 00:00:00 263.6000000 263.9000000 257.5000000 263.7000000 4765440
2015-04-09 00:00:00 261.9500000 262.4500000 254.2500000 258.5500000 5958930
2015-04-10 00:00:00 259.0000000 263.2000000 252.8000000 256.9500000 5986480
2015-04-13 00:00:00 257.5500000 261.5000000 255.4000000 255.5000000 4639570
2015-04-14 00:00:00 255.8000000 255.8000000 248.2000000 249.5000000 5038910
2015-04-15 00:00:00 250.0000000 255.7000000 246.5500000 254.4000000 4463480
2015-04-16 00:00:00 254.9000000 259.9500000 253.0500000 259.2500000 4586450
2015-04-17 00:00:00 259.4000000 260.7000000 252.5500000 256.0000000 4685890
2015-04-20 00:00:00 257.2000000 263.9000000 255.0000000 260.5000000 4823400
2015-04-21 00:00:00 260.9000000 263.2000000 258.1500000 259.7000000 5281760
2015-04-22 00:00:00 259.6500000 261.0000000 250.7000000 252.4000000 4179430
2015-04-23 00:00:00 251.0000000 253.0000000 247.0500000 249.1000000 4327560
2015-04-24 00:00:00 250.1000000 260.3500000 248.6000000 258.2000000 5290190
2015-04-27 00:00:00 258.6000000 260.3000000 256.0000000 256.0000000 2329820
2015-04-28 00:00:00 255.7500000 257.8000000 253.7500000 256.5500000 2259800
2015-04-29 00:00:00 255.8500000 260.7000000 254.1500000 255.0000000 3254090
2015-04-30 00:00:00 255.5000000 257.0500000 253.5000000 256.5000000 3222340
2015-05-05 00:00:00 257.5000000 263.5500000 255.0500000 261.5000000 4375520
2015-05-06 00:00:00 260.8500000 261.9500000 256.0000000 259.9000000 3737540
2015-05-07 00:00:00 258.7000000 259.0000000 251.4000000 255.2500000 4078810
2015-05-08 00:00:00 255.2500000 260.0000000 254.0000000 259.4500000 2841540
2015-05-12 00:00:00 258.9000000 260.4500000 254.8000000 258.3500000 2903280
2015-05-13 00:00:00 258.5000000 259.0000000 251.9000000 252.4500000 3031850
2015-05-14 00:00:00 252.4500000 256.9000000 252.4500000 255.7000000 2090520
2015-05-15 00:00:00 256.6000000 259.8000000 254.9000000 257.4500000 2903580
2015-05-18 00:00:00 257.4500000 259.3000000 256.0000000 256.1000000 1394970
2015-05-19 00:00:00 256.0500000 256.3500000 250.2500000 252.2500000 3008250
2015-05-20 00:00:00 251.8000000 253.3000000 245.1500000 245.9000000 1958810
2015-05-21 00:00:00 246.2500000 248.4000000 241.7000000 245.6500000 4263720
2015-05-22 00:00:00 245.4500000 251.2000000 245.0000000 249.9000000 2464810
2015-05-25 00:00:00 249.4000000 249.6000000 242.1000000 244.6000000 2564890
2015-05-26 00:00:00 246.4000000 246.8500000 242.9000000 245.1500000 1981860
2015-05-27 00:00:00 245.0000000 249.5000000 242.9500000 247.5000000 2869420
2015-05-28 00:00:00 247.5500000 250.7000000 245.8000000 245.8000000 2310670
2015-05-29 00:00:00 246.9000000 248.8500000 234.0000000 234.0000000 6325230
2015-06-01 00:00:00 236.4000000 241.4000000 235.5500000 236.0000000 3505490
2015-06-02 00:00:00 235.8000000 239.4500000 233.5000000 237.5000000 4190960
2015-06-03 00:00:00 238.9000000 239.5000000 230.8000000 233.1000000 4321400
2015-06-04 00:00:00 234.0000000 237.2500000 234.0000000 236.2500000 2508220
2015-06-05 00:00:00 236.1000000 238.3000000 234.7000000 236.7500000 2763850
2015-06-08 00:00:00 236.8500000 244.3000000 235.8000000 239.6000000 4445200
2015-06-09 00:00:00 239.6000000 245.5000000 238.2500000 245.0000000 4177270
2015-06-10 00:00:00 246.0000000 246.3000000 242.1500000 246.0000000 3226680
2015-06-11 00:00:00 245.9000000 249.3500000 244.0500000 245.2000000 4525630
2015-06-15 00:00:00 245.1000000 245.5500000 237.3500000 243.4000000 5986390
2015-06-16 00:00:00 243.4500000 246.3000000 243.2500000 245.7000000 2990720
2015-06-17 00:00:00 245.5500000 247.3000000 242.8500000 245.9000000 2625960
2015-06-18 00:00:00 245.6500000 249.7500000 244.8000000 245.0000000 3548010
2015-06-19 00:00:00 245.0500000 250.0000000 244.0500000 250.0000000 4283520
2015-06-22 00:00:00 250.0000000 254.3500000 249.1500000 251.6000000 3961530
2015-06-23 00:00:00 252.5000000 252.5000000 248.5500000 250.0000000 2392990
2015-06-24 00:00:00 250.4500000 250.4500000 246.0000000 246.0500000 2543510
2015-06-25 00:00:00 246.1500000 247.3000000 238.2000000 238.5500000 7550670
2015-06-26 00:00:00 235.0000000 235.0000000 228.7500000 229.9000000 10805170
2015-06-29 00:00:00 228.8500000 230.0000000 226.0000000 229.6500000 3273070
2015-06-30 00:00:00 229.0500000 232.0000000 227.2000000 232.0000000 4249160
2015-07-01 00:00:00 231.8500000 233.5000000 231.2000000 232.0000000 2111650
2015-07-02 00:00:00 232.0500000 232.7000000 230.3500000 231.2000000 1431890
2015-07-03 00:00:00 231.1500000 231.7000000 228.1500000 228.4000000 2020630
2015-07-06 00:00:00 226.6000000 228.6000000 222.1500000 222.8000000 4213300
2015-07-07 00:00:00 223.0500000 223.9000000 219.0000000 220.5000000 5499830
2015-07-08 00:00:00 220.1000000 220.9000000 214.8000000 219.0000000 5671890
2015-07-09 00:00:00 219.6000000 225.0000000 219.4000000 223.6000000 5683800
2015-07-10 00:00:00 225.5000000 228.0000000 224.5000000 227.0000000 4009060
2015-07-13 00:00:00 226.6000000 231.5500000 225.0500000 231.5000000 4214970
2015-07-14 00:00:00 231.3000000 232.1500000 223.1000000 228.8000000 6250090
2015-07-15 00:00:00 228.9500000 232.4500000 228.1500000 230.5000000 4147570
2015-07-16 00:00:00 230.0500000 234.5000000 229.2500000 233.9000000 3732480
2015-07-17 00:00:00 234.3000000 234.6000000 231.5000000 232.0000000 2327230
2015-07-20 00:00:00 232.1000000 233.5000000 227.2000000 227.2000000 3143840
2015-07-21 00:00:00 227.4000000 228.6500000 222.5500000 227.0500000 5486190
2015-07-22 00:00:00 226.5500000 226.9500000 223.7500000 226.9500000 3229310
2015-07-23 00:00:00 226.6000000 226.6000000 222.8000000 223.2000000 3999970
2015-07-24 00:00:00 223.0000000 226.0000000 220.3000000 220.6000000 4196080
2015-07-27 00:00:00 220.4000000 222.9000000 217.0500000 220.5000000 4425770
2015-07-28 00:00:00 220.5000000 226.6500000 218.9000000 222.9000000 6368800
2015-07-29 00:00:00 223.9000000 229.5000000 223.0000000 229.0000000 5222760
2015-07-30 00:00:00 229.3000000 232.4000000 228.7500000 230.1000000 3251240
2015-07-31 00:00:00 229.0000000 236.7500000 228.3000000 236.7000000 6519640
2015-08-03 00:00:00 235.8000000 236.2500000 231.2500000 233.0500000 3928660
2015-08-04 00:00:00 231.5000000 235.5000000 231.5000000 233.0500000 3739950
2015-08-05 00:00:00 234.1000000 237.0000000 232.4000000 236.1500000 3130860
2015-08-06 00:00:00 233.9000000 235.8500000 232.2500000 233.6500000 3845490
2015-08-07 00:00:00 233.6500000 237.3000000 233.6500000 235.5500000 2954470
2015-08-10 00:00:00 235.3500000 237.9500000 233.5500000 236.8500000 2959820
2015-08-11 00:00:00 236.9500000 242.6000000 235.2000000 235.5000000 4097330
2015-08-12 00:00:00 235.5000000 240.0000000 233.9000000 240.0000000 3626920
2015-08-13 00:00:00 240.0500000 246.7500000 240.0500000 243.9000000 6307340
2015-08-14 00:00:00 244.2000000 248.4000000 243.2500000 246.6000000 4046460
2015-08-17 00:00:00 246.6000000 246.6500000 244.0000000 245.1500000 3499430
2015-08-18 00:00:00 244.4000000 244.9500000 242.5500000 243.2500000 2092020
2015-08-19 00:00:00 243.4000000 245.0000000 238.7000000 241.0500000 3413280
2015-08-20 00:00:00 240.2000000 242.4000000 237.6000000 240.7000000 4023890
2015-08-21 00:00:00 238.8000000 241.0500000 234.2500000 235.2500000 4245290
2015-08-24 00:00:00 231.7000000 234.1000000 224.1000000 227.2500000 8732070
2015-08-25 00:00:00 228.0000000 236.9000000 228.0000000 235.4000000 5466050
2015-08-26 00:00:00 235.0000000 240.0000000 231.5500000 240.0000000 5101050
2015-08-27 00:00:00 240.5500000 246.4500000 239.5000000 245.5000000 6082340
2015-08-28 00:00:00 246.6000000 248.1500000 240.2000000 246.3500000 7927810
2015-08-31 00:00:00 245.5000000 247.0000000 240.6500000 245.1000000 5193090
2015-09-01 00:00:00 245.3500000 247.5000000 242.6000000 242.7000000 5691520
2015-09-02 00:00:00 242.5500000 251.4500000 242.1000000 249.0000000 7283270
2015-09-03 00:00:00 250.4000000 252.2000000 246.3000000 249.1500000 7375600
2015-09-04 00:00:00 248.6000000 249.8500000 244.3500000 244.3500000 3239540
2015-09-07 00:00:00 244.3500000 247.8000000 244.3500000 246.4000000 3505250
2015-09-08 00:00:00 247.0000000 251.2500000 246.8000000 248.0500000 3380110
2015-09-09 00:00:00 249.4500000 251.7500000 249.2000000 249.5000000 3519580
2015-09-10 00:00:00 248.1000000 248.7000000 244.0500000 247.2000000 4875410
2015-09-11 00:00:00 247.5000000 247.9500000 244.7000000 245.9000000 2452680