Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/MTSS_010101_210826.csv

Created August 29, 2021 14:39
Show Gist options
  • Save vladignatyev/c5f7aba23f196fc328963b5fb433f561 to your computer and use it in GitHub Desktop.
Save vladignatyev/c5f7aba23f196fc328963b5fb433f561 to your computer and use it in GitHub Desktop.
Download ZIP
MTSS OHLC Data
Raw
MTSS_010101_210826.csv
Date Open High Low Close Volume
2003-10-15 00:00:00 129.0000000 129.0000000 127.5500000 127.6000000 51100
2003-10-16 00:00:00 128.4800000 128.4900100 127.5200000 127.5200000 11400
2003-10-17 00:00:00 128.4900100 130.0000000 128.4900100 129.3000000 27200
2003-10-20 00:00:00 128.8500100 131.0000000 126.0000000 126.0000000 19300
2003-10-21 00:00:00 125.5500000 128.0000000 123.0100000 123.0100000 10700
2003-10-22 00:00:00 123.0000000 124.0000000 117.0200000 117.0200000 12300
2003-10-23 00:00:00 121.9900000 122.0000000 117.0000000 117.0000000 13600
2003-10-27 00:00:00 113.0000000 113.0000000 113.0000000 113.0000000 100
2003-10-28 00:00:00 116.0000000 122.0000000 116.0000000 120.0000000 9200
2003-10-29 00:00:00 121.0000000 121.0000000 119.0000000 119.0000000 20600
2003-10-30 00:00:00 118.0000000 118.0000000 112.0100000 117.8800000 4500
2003-10-31 00:00:00 115.0000000 115.0000000 114.0000000 114.0000000 4200
2003-11-03 00:00:00 115.0000000 119.0000000 115.0000000 119.0000000 900
2003-11-04 00:00:00 121.0000000 123.4900000 120.0000000 122.0000000 2000
2003-11-06 00:00:00 119.1900000 119.1900000 119.1900000 119.1900000 100
2003-11-10 00:00:00 121.0000000 121.5000000 121.0000000 121.5000000 10300
2003-11-11 00:00:00 121.0000000 121.0000000 120.0200000 121.0000000 1900
2003-11-12 00:00:00 119.0000000 120.0000000 119.0000000 120.0000000 10000
2003-11-13 00:00:00 120.5000000 120.5000000 119.0000000 119.0000000 17400
2003-11-14 00:00:00 120.5000000 120.5000000 120.5000000 120.5000000 200
2003-11-18 00:00:00 109.0000000 109.0000000 109.0000000 109.0000000 1000
2003-11-19 00:00:00 114.5000000 114.5000000 114.5000000 114.5000000 100
2003-11-21 00:00:00 117.0000000 117.0000000 110.0000000 110.0000000 1000
2003-11-24 00:00:00 113.5000000 116.9900000 113.5000000 116.9900000 200
2003-11-26 00:00:00 118.8000000 118.8000000 115.0000000 118.0000000 152400
2003-11-27 00:00:00 118.0000000 118.0000000 118.0000000 118.0000000 3000
2003-11-28 00:00:00 116.0000000 117.0000000 116.0000000 117.0000000 5200
2003-12-01 00:00:00 119.5000000 120.0000000 119.5000000 120.0000000 1100
2003-12-02 00:00:00 121.5000000 123.0000000 121.5000000 123.0000000 5400
2003-12-03 00:00:00 120.0000000 120.0000000 116.0000000 116.0000000 2800
2003-12-05 00:00:00 115.5000000 115.5000000 115.0000000 115.0000000 1200
2003-12-09 00:00:00 117.0000000 120.0000000 117.0000000 120.0000000 6700
2003-12-10 00:00:00 117.0100000 119.0000000 116.0000000 117.0000000 58000
2003-12-11 00:00:00 116.6700000 116.6700000 113.5000000 115.0000000 377900
2003-12-15 00:00:00 115.0000000 115.0000000 114.0000000 114.0000000 72300
2003-12-16 00:00:00 111.0100000 112.0000000 110.0000000 110.0000000 5000
2003-12-17 00:00:00 111.0000000 111.9800000 111.0000000 111.9800000 500
2003-12-18 00:00:00 111.5000000 112.0000000 111.0000000 111.8000000 2600
2003-12-19 00:00:00 112.5000000 114.8000000 112.5000000 112.5000000 1500
2003-12-22 00:00:00 114.9000000 114.9000000 114.9000000 114.9000000 100
2003-12-23 00:00:00 114.0000000 114.0000000 114.0000000 114.0000000 100
2003-12-24 00:00:00 114.9000000 123.0000000 114.0000000 114.6000000 9500
2003-12-25 00:00:00 113.9900000 113.9900000 113.9900000 113.9900000 800
2003-12-26 00:00:00 114.0000000 114.0000000 114.0000000 114.0000000 600
2003-12-29 00:00:00 111.8500000 114.0000000 104.0000000 113.5000000 12700
2003-12-30 00:00:00 113.0000000 113.0000000 113.0000000 113.0000000 1000
2004-01-05 00:00:00 117.1100000 125.0000000 117.1100000 125.0000000 19300
2004-01-06 00:00:00 123.0000000 128.0000000 123.0000000 127.0000000 22400
2004-01-08 00:00:00 126.8000000 129.2000000 125.5000000 129.2000000 8700
2004-01-09 00:00:00 129.0000000 130.0000000 128.0000000 128.6000100 10200
2004-01-12 00:00:00 128.0099900 130.0000000 124.1000000 126.0000000 8483
2004-01-13 00:00:00 127.9900000 128.0000000 125.5000000 126.0000000 13025
2004-01-14 00:00:00 127.0000000 127.5000000 126.5000000 127.0000000 20244
2004-01-15 00:00:00 125.5000000 125.5000000 121.0000000 123.0000000 10454
2004-01-16 00:00:00 124.7400000 125.0000000 123.5100000 125.0000000 11259
2004-01-19 00:00:00 125.9000000 126.0000000 125.0000000 126.0000000 1112
2004-01-20 00:00:00 126.0000000 127.0000000 125.5000000 126.0000000 81921
2004-01-21 00:00:00 128.0700100 131.3999900 128.0700100 129.5000000 34536
2004-01-22 00:00:00 132.7100100 140.8999900 132.0000000 140.5000000 63471
2004-01-23 00:00:00 138.0000000 145.0000000 135.0000000 140.0000000 57802
2004-01-26 00:00:00 140.0000000 141.0000000 135.0000000 136.5000000 24341
2004-01-27 00:00:00 138.3000000 141.5000000 137.0000000 140.0000000 29979
2004-01-28 00:00:00 136.1000100 145.0000000 136.0000000 139.0000000 14721
2004-01-29 00:00:00 138.0000000 140.0000000 136.0099900 139.0000000 6493
2004-01-30 00:00:00 136.2300000 139.0000000 135.0099900 135.7000000 14363
2004-02-02 00:00:00 138.0000000 139.3999900 136.5000000 138.0000000 6916
2004-02-03 00:00:00 139.8100000 139.8100000 138.0000000 139.5500000 2882
2004-02-04 00:00:00 139.5500000 143.0000000 139.0099900 139.0099900 11543
2004-02-05 00:00:00 140.0000000 140.0000000 137.0000000 137.0000000 9848
2004-02-06 00:00:00 135.0300000 138.0000000 135.0200000 138.0000000 4037
2004-02-09 00:00:00 140.0000000 144.0000000 138.0099900 144.0000000 6604
2004-02-10 00:00:00 144.8999900 148.0000000 144.0099900 144.6000100 17095
2004-02-11 00:00:00 144.0100000 144.6000000 143.3000000 144.0000000 15086
2004-02-12 00:00:00 149.0000000 149.0000000 146.0000000 147.5000000 17263
2004-02-13 00:00:00 147.9000000 149.0000000 146.5000000 147.0000000 17914
2004-02-16 00:00:00 149.0000000 149.0000000 146.5500000 147.0000000 7781
2004-02-17 00:00:00 146.6000000 152.0000000 146.6000000 151.0000000 52407
2004-02-18 00:00:00 153.0100000 155.0000000 148.0000000 149.9900000 83766
2004-02-19 00:00:00 149.9900000 149.9900000 147.0000000 149.0000000 10395
2004-02-20 00:00:00 151.0000000 152.5000000 149.5000000 150.0000000 20885
2004-02-24 00:00:00 148.5000000 148.5000000 143.0000000 145.0000000 133089
2004-02-25 00:00:00 149.0000000 149.0000000 145.0000000 146.9900000 3704
2004-02-26 00:00:00 147.0000000 149.5000000 145.6000000 146.0000000 30135
2004-02-27 00:00:00 149.3500000 149.3500000 146.0000000 147.5000000 46923
2004-03-01 00:00:00 148.3900000 151.0000000 147.1000000 150.8000000 16946
2004-03-02 00:00:00 152.5000000 152.6000000 149.0000000 150.5000000 17762
2004-03-03 00:00:00 147.5000000 150.5000000 147.5000000 150.0000000 8746
2004-03-04 00:00:00 150.3000000 152.0000000 148.5000000 152.0000000 14911
2004-03-05 00:00:00 153.3200000 158.0000000 153.3200000 156.0000000 37319
2004-03-09 00:00:00 157.4800000 159.0000000 155.0000000 157.8900000 12457
2004-03-10 00:00:00 158.9500000 158.9500000 154.0000000 155.0000000 13382
2004-03-11 00:00:00 151.0000000 153.9500000 150.0000000 152.9900000 19905
2004-03-12 00:00:00 150.3300000 154.0000000 150.0000000 151.2000000 12992
2004-03-15 00:00:00 150.0000000 154.9700000 149.0000000 149.0000000 20544
2004-03-16 00:00:00 150.0000000 152.4000000 148.0000000 152.0000000 15731
2004-03-17 00:00:00 152.5000000 156.0000000 152.5000000 155.9900000 26920
2004-03-18 00:00:00 157.0000000 163.0000000 156.0000000 162.5000000 49353
2004-03-19 00:00:00 162.0000000 162.0000000 159.0000000 159.1000000 13639
2004-03-22 00:00:00 162.0000000 163.9000000 159.0100000 160.0000000 2433
2004-03-23 00:00:00 160.5000000 160.9900000 158.0000000 160.9900000 8384
2004-03-24 00:00:00 160.1000000 163.0000000 160.0000000 160.0000000 22448
2004-03-25 00:00:00 160.0000000 161.0000000 158.5300000 161.0000000 13738
2004-03-26 00:00:00 162.5500000 175.0000000 162.5500000 171.9500000 74365
2004-03-29 00:00:00 172.0000000 176.9000000 170.0000000 176.0000000 23391
2004-03-30 00:00:00 178.0000000 181.0000000 173.5200000 179.0000000 24600
2004-03-31 00:00:00 180.5000000 180.5000000 177.0000000 177.2000000 15613
2004-04-01 00:00:00 179.0500000 189.0000000 178.9000000 188.0000000 32825
2004-04-02 00:00:00 192.5000000 192.5000000 188.0000000 191.0100000 19196
2004-04-05 00:00:00 193.0000000 195.9700000 189.2000000 191.0000000 24593
2004-04-06 00:00:00 193.0000000 198.5000000 191.0000000 191.2100000 31970
2004-04-07 00:00:00 191.3000000 195.0000000 189.0000000 190.5000000 21665
2004-04-08 00:00:00 189.5000000 192.6300000 185.0000000 192.6300000 51733
2004-04-09 00:00:00 192.8700000 194.0000000 174.0000000 191.8100000 16645
2004-04-12 00:00:00 191.5000000 196.9900000 191.5000000 196.9900000 9929
2004-04-13 00:00:00 196.0000000 196.0000000 188.1000000 190.0000000 16566
2004-04-14 00:00:00 190.0000000 191.9800000 185.0000000 186.9800000 19364
2004-04-15 00:00:00 185.0000000 187.0000000 180.5000000 186.5000000 18361
2004-04-16 00:00:00 187.0000000 190.0000000 184.0000000 186.0000000 7277
2004-04-19 00:00:00 185.0000000 189.0000000 184.6000000 189.0000000 9559
2004-04-20 00:00:00 189.0000000 191.5000000 189.0000000 189.0000000 3862
2004-04-21 00:00:00 188.0000000 188.0000000 180.0000000 185.0000000 22100
2004-04-22 00:00:00 184.9700000 187.0000000 177.5000000 177.5000000 14954
2004-04-23 00:00:00 177.5000000 185.0000000 177.5000000 182.0100000 3959
2004-04-26 00:00:00 183.9900000 185.0000000 179.0000000 179.0000000 63448
2004-04-27 00:00:00 178.0000000 179.9000000 171.0000000 176.0000000 45672
2004-04-28 00:00:00 176.0000000 178.0000000 171.0200000 172.9900000 33633
2004-04-29 00:00:00 173.9900000 177.0000000 161.0000000 166.5000000 11383
2004-04-30 00:00:00 161.2500000 167.0000000 160.0000000 167.0000000 3758
2004-05-05 00:00:00 169.0000000 186.9900000 165.5000000 170.0000000 15748
2004-05-06 00:00:00 170.2000000 170.2000000 161.5000000 163.9900000 16537
2004-05-07 00:00:00 161.3000000 161.3000000 150.0000000 155.0500000 16389
2004-05-11 00:00:00 150.0000000 154.5000000 145.0000000 154.0000000 7546
2004-05-12 00:00:00 155.0000000 160.9900000 155.0000000 159.4000000 23062
2004-05-13 00:00:00 159.4000000 165.0000000 155.0100000 160.0000000 12209
2004-05-14 00:00:00 162.0000000 164.0000000 158.3000000 160.0000000 9469
2004-05-17 00:00:00 160.0000000 170.0000000 160.0000000 163.9800000 40010
2004-05-18 00:00:00 164.0000000 168.0000000 163.0000000 165.5000000 7896
2004-05-19 00:00:00 169.9500000 174.0000000 168.1000000 173.0000000 19254
2004-05-20 00:00:00 172.0000000 174.9900000 167.8100000 169.4900000 17020
2004-05-21 00:00:00 168.0000000 170.4400000 167.0100000 168.0000000 15987
2004-05-24 00:00:00 172.5000000 177.0000000 171.1000000 176.0000000 9482
2004-05-25 00:00:00 175.0000000 175.0000000 168.0000000 170.0000000 16769
2004-05-26 00:00:00 174.1100000 179.5000000 174.1100000 178.0000000 38654
2004-05-27 00:00:00 179.5000000 179.5000000 172.7000000 175.0000000 10581
2004-05-28 00:00:00 172.5100000 175.0000000 169.0000000 169.0000000 7441
2004-05-31 00:00:00 168.0000000 170.5200000 163.0000000 170.0000000 2931
2004-06-01 00:00:00 169.0000000 169.0000000 166.0000000 168.5000000 5371
2004-06-02 00:00:00 168.9000000 175.0000000 168.9000000 175.0000000 1883
2004-06-03 00:00:00 175.0000000 179.0000000 170.0000000 171.0000000 30695
2004-06-04 00:00:00 169.0000000 170.5000000 166.0300000 168.0000000 15758
2004-06-07 00:00:00 173.0000000 174.5000000 168.9000000 174.5000000 15259
2004-06-08 00:00:00 174.7000000 177.0000000 174.7000000 177.0000000 11237
2004-06-09 00:00:00 175.0100000 178.8900000 169.5000000 170.0000000 13473
2004-06-10 00:00:00 168.1000000 170.9000000 166.1000000 167.9000000 12449
2004-06-11 00:00:00 168.5000000 170.5000000 168.0000000 168.5000000 13964
2004-06-15 00:00:00 169.1100000 169.1100000 162.6500000 164.9900000 6661
2004-06-16 00:00:00 169.0000000 169.0000000 161.0000000 165.0100000 64831
2004-06-17 00:00:00 166.5000000 174.1000000 165.2000000 174.1000000 12044
2004-06-18 00:00:00 176.0500000 179.9900000 175.0000000 179.0000000 57004
2004-06-21 00:00:00 179.7000000 183.0000000 177.0000000 178.0100000 24723
2004-06-22 00:00:00 177.1000000 180.0000000 175.0100000 177.0000000 6841
2004-06-23 00:00:00 176.9500000 178.5000000 175.5000000 176.5000000 3549
2004-06-24 00:00:00 176.6000000 180.9900000 176.6000000 180.0000000 6088
2004-06-25 00:00:00 180.0000000 180.9900000 177.6000000 180.0000000 8205
2004-06-28 00:00:00 182.0000000 182.0000000 176.8000000 180.0000000 6611
2004-06-29 00:00:00 175.0000000 178.8900000 175.0000000 175.0000000 3926
2004-06-30 00:00:00 175.7000000 179.9000000 173.2000000 179.9000000 9150
2004-07-01 00:00:00 179.4000000 182.7000000 170.0000000 175.0000000 37697
2004-07-02 00:00:00 172.9000000 172.9000000 170.0000000 172.5000000 12100
2004-07-05 00:00:00 173.0000000 174.9800000 171.0000000 172.5000000 1929
2004-07-06 00:00:00 174.9900000 174.9900000 170.0000000 172.0000000 3827
2004-07-07 00:00:00 170.0800000 174.8900000 170.0000000 170.1000000 50743
2004-07-08 00:00:00 173.9900000 173.9900000 171.0000000 172.0000000 1395
2004-07-09 00:00:00 169.5000000 169.5000000 166.0300000 167.9700000 6245
2004-07-12 00:00:00 170.0000000 170.0000000 166.5000000 167.0000000 2084
2004-07-13 00:00:00 170.9800000 172.0000000 170.0000000 170.1800000 14231
2004-07-14 00:00:00 170.0100000 173.6000000 170.0000000 172.9500000 1134
2004-07-15 00:00:00 172.0000000 173.8000000 171.0100000 172.0000000 38892
2004-07-16 00:00:00 171.0000000 173.0000000 171.0000000 173.0000000 21217
2004-07-19 00:00:00 175.0000000 176.0000000 172.2000000 174.0000000 37988
2004-07-20 00:00:00 174.0000000 175.0000000 170.0000000 171.0000000 12029
2004-07-21 00:00:00 173.0000000 173.0000000 170.0000000 170.0000000 12608
2004-07-22 00:00:00 170.0000000 172.0000000 167.0000000 167.0000000 6447
2004-07-23 00:00:00 169.2000000 169.2000000 161.8000000 163.0000000 114924
2004-07-26 00:00:00 167.0000000 167.0000000 161.2000000 162.0000000 32186
2004-07-27 00:00:00 162.9900000 164.0400000 162.0000000 164.0000000 18146
2004-07-28 00:00:00 167.0000000 167.9900000 160.0000000 160.0000000 11173
2004-07-29 00:00:00 165.0000000 167.0000000 162.0000000 165.0000000 4220
2004-07-30 00:00:00 165.3000000 168.0000000 165.3000000 165.6100000 2208
2004-08-02 00:00:00 169.0000000 169.9000000 165.1200000 169.0000000 3483
2004-08-03 00:00:00 169.0000000 172.0200000 167.0000000 168.5000000 31998
2004-08-04 00:00:00 172.9900000 174.0000000 170.0000000 171.0000000 6948
2004-08-05 00:00:00 174.0000000 174.0000000 170.0100000 172.5000000 22947
2004-08-06 00:00:00 170.0000000 172.8900000 170.0000000 171.0000000 10007
2004-08-09 00:00:00 172.0000000 177.0000000 172.0000000 176.9000000 31933
2004-08-10 00:00:00 170.1500000 175.9900000 170.1500000 175.4000000 852
2004-08-11 00:00:00 176.0000000 176.0000000 173.2000000 173.2000000 996
2004-08-12 00:00:00 171.9800000 173.9900000 171.0000000 172.0000000 27525
2004-08-13 00:00:00 172.9800000 176.0000000 171.5000000 176.0000000 24467
2004-08-16 00:00:00 175.8500000 178.0000000 174.9000000 177.0000000 12352
2004-08-17 00:00:00 179.8000000 185.0000000 179.0000000 184.9000000 58162
2004-08-18 00:00:00 184.0000000 184.0000000 180.0000000 180.0000000 34798
2004-08-19 00:00:00 180.0000000 183.0000000 180.0000000 181.9900000 2786
2004-08-20 00:00:00 178.9600000 182.7000000 177.0000000 180.0000000 15979
2004-08-23 00:00:00 178.1100000 184.0000000 170.0000000 180.0000000 6501
2004-08-24 00:00:00 181.0000000 182.9000000 180.1500000 180.1500000 40973
2004-08-25 00:00:00 181.9800000 181.9800000 180.0000000 181.9400000 2894
2004-08-26 00:00:00 181.9000000 185.0000000 178.9100000 180.1200000 8117
2004-08-27 00:00:00 180.0000000 180.0000000 178.3200000 178.8000000 43116
2004-08-30 00:00:00 178.9900000 179.0000000 177.0000000 177.0000000 12031
2004-08-31 00:00:00 181.3700000 182.0100000 177.0200000 182.0000000 21308
2004-09-01 00:00:00 185.5000000 198.4000000 185.0100000 197.0000000 50887
2004-09-02 00:00:00 199.7100000 203.0000000 197.0000000 198.9800000 98492
2004-09-03 00:00:00 197.5000000 212.0000000 197.5000000 211.8700000 83202
2004-09-06 00:00:00 212.0000000 212.0000000 205.2000000 206.3000000 91683
2004-09-07 00:00:00 206.2100000 209.9800000 204.0000000 205.0000000 14375
2004-09-08 00:00:00 209.0100000 215.0000000 206.0000000 206.0000000 75001
2004-09-09 00:00:00 206.0000000 210.0000000 206.0000000 207.9000000 4829
2004-09-10 00:00:00 205.0500000 208.9700000 205.0500000 206.8200000 15064
2004-09-13 00:00:00 206.9000000 214.9000000 200.0100000 213.0000000 56165
2004-09-14 00:00:00 212.5000000 219.9900000 210.0100000 215.0000000 23863
2004-09-15 00:00:00 210.0000000 213.9000000 206.0000000 209.9000000 8582
2004-09-16 00:00:00 209.9800000 210.0000000 204.0000000 204.0000000 3137
2004-09-17 00:00:00 205.9800000 207.9800000 202.0000000 205.0100000 3946
2004-09-20 00:00:00 204.9900000 206.0000000 196.1100000 203.9900000 43001
2004-09-21 00:00:00 201.5100000 206.0000000 201.0000000 206.0000000 12983
2004-09-22 00:00:00 203.0000000 207.0000000 200.0000000 204.4900000 25187
2004-09-23 00:00:00 203.0000000 203.0000000 200.0000000 202.6900000 6505
2004-09-24 00:00:00 203.0000000 212.4000000 200.1200000 203.0000000 23051
2004-09-27 00:00:00 201.0000000 202.0000000 198.0000000 198.5000000 10771
2004-09-28 00:00:00 204.0000000 204.0000000 197.5000000 201.5000000 2336
2004-09-29 00:00:00 203.0000000 206.8000000 202.0000000 204.9500000 53413
2004-09-30 00:00:00 205.3000000 210.0000000 204.9500000 210.0000000 11205
2004-10-01 00:00:00 210.0100000 216.9900000 208.0100000 216.9900000 9714
2004-10-04 00:00:00 210.3000000 220.5000000 210.3000000 218.9900000 30066
2004-10-05 00:00:00 219.4900000 221.2000000 215.0000000 219.5000000 92408
2004-10-06 00:00:00 220.0000000 221.0000000 211.1000000 219.5000000 18062
2004-10-07 00:00:00 220.0000000 220.0000000 211.6000000 215.0000000 46438
2004-10-08 00:00:00 212.9900000 212.9900000 209.0000000 211.0000000 13353
2004-10-11 00:00:00 213.0000000 213.5000000 211.0000000 211.0100000 1977
2004-10-12 00:00:00 212.9900000 214.8000000 204.0000000 205.0000000 22757
2004-10-13 00:00:00 209.2000000 209.8900000 206.5000000 206.5000000 67189
2004-10-14 00:00:00 207.0000000 207.0000000 201.0000000 204.0000000 17544
2004-10-15 00:00:00 202.0000000 204.0000000 201.2000000 203.0000000 13145
2004-10-18 00:00:00 205.5000000 205.5000000 203.0000000 203.0000000 4924
2004-10-19 00:00:00 206.9900000 212.6900000 206.9900000 210.8000000 55151
2004-10-20 00:00:00 210.2100000 212.7800000 198.0000000 202.6000000 49091
2004-10-21 00:00:00 203.1700000 204.5000000 202.0000000 204.0000000 33444
2004-10-22 00:00:00 210.0000000 210.0000000 205.0100000 207.0000000 42277
2004-10-25 00:00:00 207.3600000 209.0000000 205.5000000 206.0000000 13629
2004-10-26 00:00:00 204.5000000 209.0000000 203.0000000 207.0000000 34787
2004-10-27 00:00:00 210.5000000 214.5000000 209.0500000 212.0000000 49358
2004-10-28 00:00:00 210.0000000 213.1000000 208.2100000 210.9700000 37437
2004-10-29 00:00:00 211.9900000 212.3500000 208.0000000 208.2000000 15348
2004-11-01 00:00:00 209.0000000 211.0000000 208.0000000 209.5000000 9235
2004-11-02 00:00:00 212.0000000 218.0000000 208.0000000 214.0000000 56449
2004-11-03 00:00:00 215.0000000 227.0000000 212.6500000 220.0000000 81192
2004-11-04 00:00:00 218.8000000 220.1600000 215.0000000 220.0000000 43064
2004-11-05 00:00:00 216.0000000 219.0000000 215.0000000 217.5000000 21372
2004-11-09 00:00:00 220.0000000 222.0000000 217.2600000 221.0000000 6266
2004-11-10 00:00:00 216.5500000 221.4900000 208.5300000 209.9800000 55118
2004-11-11 00:00:00 208.0000000 212.9000000 205.0000000 208.0000000 47020
2004-11-12 00:00:00 206.1000000 206.1000000 202.5000000 203.5100000 172990
2004-11-15 00:00:00 204.0000000 207.7000000 204.0000000 206.3000000 29050
2004-11-16 00:00:00 206.5000000 206.5000000 200.0000000 201.0000000 60765
2004-11-17 00:00:00 201.1000000 202.9000000 199.5700000 201.0100000 162736
2004-11-18 00:00:00 202.9000000 205.0000000 199.2600000 203.0000000 208509
2004-11-19 00:00:00 203.5000000 209.9900000 200.0000000 204.0000000 114305
2004-11-22 00:00:00 204.8000000 205.0000000 197.5000000 200.0000000 199000
2004-11-23 00:00:00 202.1100000 209.7000000 200.6000000 206.0600000 75431
2004-11-24 00:00:00 200.0000000 200.0000000 192.5100000 198.9900000 106033
2004-11-25 00:00:00 197.0900000 198.0000000 193.2000000 195.2000000 19272
2004-11-26 00:00:00 195.5000000 199.9800000 194.0000000 194.0000000 12458
2004-11-29 00:00:00 195.5000000 195.5000000 191.0000000 191.0000000 8901
2004-11-30 00:00:00 193.9900000 196.0000000 192.0600000 193.9900000 10900
2004-12-01 00:00:00 193.6000000 194.6000000 190.7100000 192.0000000 10583
2004-12-02 00:00:00 192.0000000 194.0000000 189.0300000 193.0000000 15999
2004-12-03 00:00:00 193.4700000 193.4700000 188.2500000 190.0100000 10329
2004-12-06 00:00:00 185.0100000 190.0000000 185.0100000 189.9500000 52728
2004-12-07 00:00:00 193.9800000 197.7600000 193.9800000 195.0000000 54361
2004-12-08 00:00:00 195.0000000 197.0000000 182.0000000 182.5000000 56145
2004-12-09 00:00:00 182.0000000 183.5000000 171.0000000 176.0000000 44277
2004-12-10 00:00:00 178.0000000 180.0000000 172.5000000 180.0000000 24329
2004-12-14 00:00:00 180.5000000 184.8900000 180.0000000 182.1000000 17280
2004-12-15 00:00:00 181.0000000 183.0000000 162.0000000 172.0000000 74541
2004-12-16 00:00:00 167.0000000 174.9200000 163.0000000 174.8900000 46130
2004-12-17 00:00:00 174.9900000 183.0000000 167.0000000 180.0000000 63650
2004-12-20 00:00:00 179.5000000 184.5400000 178.5000000 184.5400000 5857
2004-12-21 00:00:00 180.2000000 189.0000000 180.2000000 186.9900000 10615
2004-12-22 00:00:00 186.0000000 187.3500000 183.0000000 187.3500000 22420
2004-12-23 00:00:00 187.9700000 190.0000000 187.0000000 187.1500000 111168
2004-12-24 00:00:00 188.0000000 189.0000000 185.1100000 187.0000000 21495
2004-12-27 00:00:00 188.5500000 191.5000000 187.0000000 191.5000000 20975
2004-12-28 00:00:00 190.0000000 193.0000000 186.7000000 188.5000000 57921
2004-12-29 00:00:00 187.0000000 190.0000000 186.0000000 190.0000000 8423
2004-12-30 00:00:00 186.0200000 193.9000000 186.0200000 193.0000000 33361
2005-01-11 00:00:00 189.9300000 194.1900000 187.0000000 189.0000000 9002
2005-01-12 00:00:00 189.9500000 191.0000000 188.0000000 189.0000000 20393
2005-01-13 00:00:00 188.0000000 188.0000000 183.0000000 185.0000000 11433
2005-01-14 00:00:00 185.0000000 186.0000000 184.8800000 185.0000000 27803
2005-01-17 00:00:00 190.0000000 190.9000000 187.0000000 187.0000000 15730
2005-01-18 00:00:00 189.0000000 190.0000000 185.0000000 186.9900000 30551
2005-01-19 00:00:00 188.0000000 190.0000000 187.0000000 189.0000000 15930
2005-01-20 00:00:00 189.0000000 189.0000000 182.0000000 183.5000000 92528
2005-01-21 00:00:00 184.0000000 185.0000000 182.1000000 183.9400000 56313
2005-01-24 00:00:00 184.0000000 186.0000000 182.2000000 185.9500000 80423
2005-01-25 00:00:00 186.0000000 186.0000000 183.4200000 185.9000000 39086
2005-01-26 00:00:00 186.9000000 189.9000000 185.0000000 189.0000000 23107
2005-01-27 00:00:00 191.5100000 195.9000000 191.0000000 195.0000000 34641
2005-01-28 00:00:00 195.0000000 198.9900000 193.8000000 198.0000000 99216
2005-01-31 00:00:00 198.0000000 205.0000000 196.0000000 201.0000000 97057
2005-02-01 00:00:00 200.1100000 203.7500000 200.0000000 202.0000000 46845
2005-02-02 00:00:00 202.0000000 204.2500000 199.1100000 202.0000000 25275
2005-02-03 00:00:00 201.5000000 202.0000000 196.5000000 197.0000000 120221
2005-02-04 00:00:00 196.4500000 203.1500000 196.4500000 203.1500000 40588
2005-02-07 00:00:00 204.5000000 206.5000000 202.0000000 202.0000000 73159
2005-02-08 00:00:00 202.0000000 205.5000000 199.0000000 204.0000000 123072
2005-02-09 00:00:00 205.4900000 209.0000000 205.4900000 205.7000000 104815
2005-02-10 00:00:00 204.0000000 204.8000000 202.0000000 204.0000000 22454
2005-02-11 00:00:00 203.5000000 203.5000000 200.0000000 200.5000000 8139
2005-02-14 00:00:00 203.4000000 212.6900000 203.4000000 212.4000000 69359
2005-02-15 00:00:00 209.1200000 211.9000000 209.1200000 211.0000000 39342
2005-02-16 00:00:00 212.4000000 213.9800000 211.1000000 211.2800000 111263
2005-02-17 00:00:00 212.3900000 213.0000000 210.0000000 210.4200000 25045
2005-02-18 00:00:00 210.4200000 211.9800000 209.0000000 209.0000000 90451
2005-02-21 00:00:00 207.5000000 211.7800000 207.5000000 210.0600000 1059
2005-02-22 00:00:00 210.1100000 210.1100000 205.0300000 205.5000000 35682
2005-02-24 00:00:00 204.9600000 207.5000000 204.5000000 206.5100000 69836
2005-02-25 00:00:00 209.0000000 213.0000000 208.0000000 212.7500000 40589
2005-02-28 00:00:00 214.8500000 222.0000000 214.0100000 221.0000000 83607
2005-03-01 00:00:00 222.1000000 222.1000000 215.3000000 216.0000000 47917
2005-03-02 00:00:00 216.5000000 217.9800000 211.0000000 213.0000000 59675
2005-03-03 00:00:00 210.2500000 215.0000000 210.2500000 213.0000000 43556
2005-03-04 00:00:00 214.9600000 215.5000000 213.9500000 215.0000000 17154
2005-03-05 00:00:00 213.7000000 214.0000000 211.0000000 211.9000000 22045
2005-03-09 00:00:00 215.0000000 215.9800000 212.8300000 215.0000000 28653
2005-03-10 00:00:00 213.9500000 214.5000000 211.3000000 212.2000000 26342
2005-03-11 00:00:00 210.0000000 214.1000000 207.6000000 214.0000000 50734
2005-03-14 00:00:00 213.0000000 213.0000000 206.1500000 207.1000000 12189
2005-03-15 00:00:00 207.1000000 209.0000000 205.0000000 205.0000000 42691
2005-03-16 00:00:00 204.0000000 204.0000000 193.0000000 195.0000000 139557
2005-03-17 00:00:00 197.0000000 198.0000000 193.0000000 194.0000000 112847
2005-03-18 00:00:00 196.0000000 198.5000000 196.0000000 197.2000000 14316
2005-03-21 00:00:00 196.1500000 199.9300000 192.0000000 193.5000000 41519
2005-03-22 00:00:00 190.0300000 204.0000000 189.9900000 202.0000000 92761
2005-03-23 00:00:00 200.0000000 200.0000000 194.0000000 195.0000000 101564
2005-03-24 00:00:00 197.4800000 202.0000000 197.0000000 199.0000000 139724
2005-03-25 00:00:00 199.9000000 203.5000000 198.0000000 199.4900000 53467
2005-03-28 00:00:00 199.9900000 201.4900000 199.5000000 200.0000000 70235
2005-03-29 00:00:00 198.1000000 200.0000000 193.5000000 195.0000000 166630
2005-03-30 00:00:00 194.8000000 195.0000000 188.4500000 189.0000000 80147
2005-03-31 00:00:00 192.9400000 196.0000000 192.9400000 196.0000000 61734
2005-04-01 00:00:00 197.0000000 201.9900000 196.2500000 201.0000000 71439
2005-04-04 00:00:00 199.0000000 199.1000000 193.5000000 194.0000000 124971
2005-04-05 00:00:00 195.9300000 198.0000000 194.9000000 197.9000000 110421
2005-04-06 00:00:00 198.9000000 204.8900000 198.0100000 202.5000000 85958
2005-04-07 00:00:00 203.0300000 205.1300000 203.0300000 204.0000000 58524
2005-04-08 00:00:00 205.0100000 209.1000000 204.0000000 208.0000000 116518
2005-04-11 00:00:00 208.0000000 209.4000000 202.1000000 206.5000000 129485
2005-04-12 00:00:00 203.5500000 206.5000000 202.7000000 205.5000000 34841
2005-04-13 00:00:00 207.0000000 207.3900000 205.0000000 205.9900000 63593
2005-04-14 00:00:00 205.8000000 205.8000000 199.0000000 199.5000000 18595
2005-04-15 00:00:00 199.0000000 199.0000000 196.2500000 196.6000000 74466
2005-04-18 00:00:00 196.3300000 196.3300000 191.1500000 192.0000000 54492
2005-04-19 00:00:00 189.5400000 195.0000000 189.4800000 192.0000000 178582
2005-04-20 00:00:00 192.0000000 193.0000000 188.8800000 189.0000000 129510
2005-04-21 00:00:00 188.7200000 195.0000000 187.0100000 191.5000000 88662
2005-04-22 00:00:00 193.0000000 196.5000000 193.0000000 196.5000000 53933
2005-04-25 00:00:00 196.0000000 198.0000000 193.0100000 195.6500000 28273
2005-04-26 00:00:00 195.9200000 196.0300000 193.5100000 194.5000000 26373
2005-04-27 00:00:00 194.0000000 197.9000000 189.6100000 189.6100000 93474
2005-04-28 00:00:00 190.0000000 192.2100000 186.0000000 187.0000000 100978
2005-04-29 00:00:00 187.0000000 187.8900000 182.0000000 183.0000000 77447
2005-05-03 00:00:00 183.3400000 187.7800000 183.3300000 185.6000000 13071
2005-05-04 00:00:00 186.0100000 188.9000000 184.0100000 188.7600000 37420
2005-05-05 00:00:00 189.9900000 190.6400000 188.5000000 190.6400000 41048
2005-05-06 00:00:00 190.9000000 191.9500000 189.5000000 191.1000000 13855
2005-05-11 00:00:00 190.0500000 190.1900000 186.6900000 187.9900000 31423
2005-05-12 00:00:00 186.9900000 187.0000000 182.8100000 184.5000000 24674
2005-05-13 00:00:00 183.2200000 184.4800000 182.8100000 183.4000000 81512
2005-05-14 00:00:00 183.0000000 187.2100000 182.0100000 186.0000000 50925
2005-05-16 00:00:00 185.5000000 185.5000000 178.2000000 179.0000000 99379
2005-05-17 00:00:00 178.1000000 187.8800000 178.1000000 184.0000000 100855
2005-05-18 00:00:00 184.2500000 184.2500000 181.0000000 183.0000000 114292
2005-05-19 00:00:00 183.0500000 184.4000000 181.1000000 183.0000000 121665
2005-05-20 00:00:00 185.0000000 189.5000000 184.2500000 187.0000000 66151
2005-05-23 00:00:00 188.0000000 188.0000000 184.6500000 186.0000000 62533
2005-05-24 00:00:00 188.0100000 194.0000000 188.0100000 190.0000000 141711
2005-05-25 00:00:00 191.0000000 192.9000000 188.1100000 190.5000000 63331
2005-05-26 00:00:00 187.0000000 190.0000000 186.7100000 190.0000000 74976
2005-05-27 00:00:00 190.0000000 191.5000000 188.5100000 191.2000000 52563
2005-05-30 00:00:00 191.9900000 191.9900000 187.5000000 190.3000000 16808
2005-05-31 00:00:00 191.0000000 196.5000000 190.5000000 196.0000000 105762
2005-06-01 00:00:00 196.5100000 198.9800000 192.3100000 193.6500000 109325
2005-06-02 00:00:00 190.2500000 192.9500000 183.0000000 183.5000000 234122
2005-06-03 00:00:00 183.2400000 185.9900000 182.0000000 184.9900000 256058
2005-06-06 00:00:00 184.7200000 184.7200000 180.5000000 182.0000000 95289
2005-06-07 00:00:00 182.0000000 182.5000000 181.1600000 182.4000000 31555
2005-06-08 00:00:00 182.5000000 182.6900000 180.8000000 181.2100000 34680
2005-06-09 00:00:00 181.7000000 182.7000000 179.5000000 180.0000000 56270
2005-06-10 00:00:00 175.5500000 183.4900000 175.5500000 181.1100000 161508
2005-06-14 00:00:00 181.6900000 184.5000000 181.6900000 183.0000000 45798
2005-06-15 00:00:00 183.0000000 183.7900000 182.0000000 182.0000000 34763
2005-06-16 00:00:00 182.9400000 182.9400000 180.5600000 181.5000000 39304
2005-06-17 00:00:00 182.0000000 182.4400000 181.1000000 182.2000000 42517
2005-06-20 00:00:00 185.9000000 186.5000000 184.5600000 185.3300000 32724
2005-06-21 00:00:00 185.0000000 185.0000000 182.9800000 184.4900000 16329
2005-06-22 00:00:00 183.9500000 188.9900000 183.2100000 188.5000000 72866
2005-06-23 00:00:00 188.3000000 189.5000000 187.0000000 189.4000000 45174
2005-06-24 00:00:00 187.9500000 187.9500000 186.0000000 186.5000000 24904
2005-06-27 00:00:00 184.8600000 185.5000000 183.7000000 184.2000000 39986
2005-06-28 00:00:00 184.2500000 186.0000000 183.3000000 185.9000000 29281
2005-06-29 00:00:00 186.7700000 189.5000000 185.5000000 187.5000000 111330
2005-06-30 00:00:00 192.6900000 192.6900000 187.5100000 191.0000000 170856
2005-07-01 00:00:00 191.0100000 195.5000000 191.0000000 195.4000000 99720
2005-07-04 00:00:00 195.0000000 195.8700000 193.2200000 194.5000000 116760
2005-07-05 00:00:00 191.5600000 195.5000000 184.5000000 194.0000000 181759
2005-07-06 00:00:00 195.2000000 201.4800000 195.2000000 200.6000000 180348
2005-07-07 00:00:00 200.7400000 201.9900000 194.0000000 198.0000000 188954
2005-07-08 00:00:00 198.0000000 207.0000000 198.0000000 205.0000000 133160
2005-07-11 00:00:00 206.9000000 207.8000000 199.0000000 207.5000000 163568
2005-07-12 00:00:00 206.2000000 206.2000000 200.0000000 202.8400000 112792
2005-07-13 00:00:00 202.0000000 205.0000000 202.0000000 204.9700000 34753
2005-07-14 00:00:00 202.0000000 205.6400000 201.9000000 205.5000000 65684
2005-07-15 00:00:00 202.0100000 202.0100000 200.0000000 200.4000000 9464
2005-07-18 00:00:00 200.4900000 200.5000000 198.0000000 198.5000000 40848
2005-07-19 00:00:00 198.5000000 201.0000000 198.5000000 200.5000000 38870
2005-07-20 00:00:00 201.5000000 202.8000000 200.0100000 201.0000000 71180
2005-07-21 00:00:00 202.6600000 203.0000000 200.0000000 200.0000000 89327
2005-07-22 00:00:00 200.1200000 214.0000000 200.0000000 210.0000000 126442
2005-07-25 00:00:00 210.0000000 211.0000000 206.0100000 208.6500000 58664
2005-07-26 00:00:00 208.1800000 208.1800000 201.4300000 202.0000000 64012
2005-07-27 00:00:00 202.9900000 205.4000000 201.5500000 204.8600000 46885
2005-07-28 00:00:00 204.8800000 207.9500000 204.8800000 207.0100000 48219
2005-07-29 00:00:00 207.2200000 208.0000000 204.0000000 205.0000000 47996
2005-08-01 00:00:00 205.0000000 205.3800000 201.7100000 204.5000000 60833
2005-08-02 00:00:00 204.0000000 207.0000000 203.1000000 206.2500000 40006
2005-08-03 00:00:00 207.0100000 207.0100000 201.5000000 203.9500000 46640
2005-08-04 00:00:00 201.5100000 205.7500000 200.0100000 204.0000000 153220
2005-08-05 00:00:00 204.5000000 207.0000000 203.5000000 206.7000000 65775
2005-08-08 00:00:00 205.6100000 212.0000000 204.0000000 209.0000000 181146
2005-08-09 00:00:00 208.9900000 209.9000000 205.5000000 208.1000000 68715
2005-08-10 00:00:00 208.1000000 214.5000000 206.0000000 214.0000000 307793
2005-08-11 00:00:00 214.5000000 215.0000000 210.0000000 211.0000000 185686
2005-08-12 00:00:00 209.5000000 210.0000000 205.0100000 205.0100000 57555
2005-08-15 00:00:00 205.0100000 206.9700000 204.0000000 205.5000000 54097
2005-08-16 00:00:00 205.5000000 210.0000000 205.0700000 209.0000000 77140
2005-08-17 00:00:00 209.0000000 209.0000000 206.0000000 207.6800000 18440
2005-08-18 00:00:00 207.4900000 208.5000000 204.0000000 208.0000000 38157
2005-08-19 00:00:00 211.5000000 214.0000000 206.2100000 211.5100000 67278
2005-08-22 00:00:00 211.7500000 215.0000000 210.0000000 214.0000000 135130
2005-08-23 00:00:00 213.5000000 217.0000000 212.0000000 216.3000000 203032
2005-08-24 00:00:00 215.9000000 215.9000000 212.7600000 215.0000000 94177
2005-08-25 00:00:00 212.9000000 217.0000000 209.5500000 215.2000000 113013
2005-08-26 00:00:00 216.9900000 217.7000000 215.0000000 215.2200000 136937
2005-08-29 00:00:00 213.9000000 216.8800000 212.0000000 215.2800000 84459
2005-08-30 00:00:00 215.1500000 218.0000000 214.0000000 214.0000000 211340
2005-08-31 00:00:00 213.7500000 214.0000000 210.0100000 212.5000000 87702
2005-09-01 00:00:00 212.0000000 213.0000000 208.5000000 210.0000000 136219
2005-09-02 00:00:00 211.0000000 214.8000000 210.1600000 213.5000000 113880
2005-09-05 00:00:00 215.0000000 216.9900000 214.0200000 215.2500000 27422
2005-09-06 00:00:00 215.8900000 215.9000000 209.1200000 213.6900000 152276
2005-09-07 00:00:00 212.5600000 216.5000000 209.0000000 213.0200000 151664
2005-09-08 00:00:00 213.0700000 219.5000000 212.0000000 217.0300000 148035
2005-09-09 00:00:00 216.8200000 221.0000000 215.0000000 217.0000000 130565
2005-09-12 00:00:00 215.0000000 222.0000000 210.0000000 222.0000000 327448
2005-09-13 00:00:00 225.0000000 230.8700000 215.0000000 215.7000000 883970
2005-09-14 00:00:00 217.0000000 219.0000000 213.5000000 217.1000000 136231
2005-09-15 00:00:00 217.1100000 218.0000000 216.0000000 217.0000000 31784
2005-09-16 00:00:00 217.7900000 220.5500000 215.1000000 219.0000000 34831
2005-09-19 00:00:00 219.0000000 221.5100000 216.5000000 217.1000000 166282
2005-09-20 00:00:00 218.9000000 223.0000000 216.7600000 217.8900000 286199
2005-09-21 00:00:00 217.0600000 217.4000000 215.0100000 217.4000000 272851
2005-09-22 00:00:00 218.0200000 222.4000000 216.1000000 218.9900000 348691
2005-09-23 00:00:00 220.0000000 220.0000000 217.3000000 218.0000000 212010
2005-09-26 00:00:00 217.0000000 218.9800000 217.0000000 218.1400000 63789
2005-09-27 00:00:00 219.0000000 221.0000000 219.0000000 220.9200000 388270
2005-09-28 00:00:00 222.0500000 237.7000000 222.0000000 228.7100000 756001
2005-09-29 00:00:00 230.6500000 231.8900000 225.2800000 227.9500000 251943
2005-09-30 00:00:00 234.6500000 234.6500000 225.0000000 226.4900000 88160
2005-10-03 00:00:00 228.0000000 228.8800000 225.0000000 228.5000000 424193
2005-10-04 00:00:00 227.0000000 228.8000000 225.1200000 227.0000000 178356
2005-10-05 00:00:00 226.8500000 226.8500000 217.0000000 217.0200000 708304
2005-10-06 00:00:00 217.0000000 217.0000000 203.0000000 210.0000000 937704
2005-10-07 00:00:00 208.0500000 212.9100000 205.0600000 209.9000000 474420
2005-10-10 00:00:00 211.5000000 215.7000000 210.0000000 215.0000000 915660
2005-10-11 00:00:00 211.3500000 215.1200000 211.3500000 215.0000000 537709
2005-10-12 00:00:00 215.0000000 215.4900000 205.0000000 207.0100000 447873
2005-10-13 00:00:00 206.8500000 207.9700000 194.0000000 200.5000000 1314641
2005-10-14 00:00:00 200.5000000 202.8800000 195.1000000 198.8600000 387025
2005-10-17 00:00:00 200.0000000 202.0000000 197.0000000 197.9100000 351035
2005-10-18 00:00:00 199.9700000 202.0000000 194.0100000 199.9100000 362065
2005-10-19 00:00:00 197.9800000 197.9800000 186.5000000 190.7700000 537332
2005-10-20 00:00:00 196.5000000 199.9800000 191.7000000 192.9700000 224161
2005-10-21 00:00:00 189.9400000 197.9700000 186.2200000 197.6800000 548874
2005-10-24 00:00:00 197.6000000 201.8900000 194.0200000 201.5000000 112066
2005-10-25 00:00:00 201.5000000 202.9500000 197.7500000 200.0000000 153429
2005-10-26 00:00:00 200.0000000 201.0200000 195.5000000 201.0200000 682488
2005-10-27 00:00:00 199.7500000 201.0000000 195.5500000 196.5000000 272533
2005-10-28 00:00:00 197.0000000 204.4000000 192.0500000 202.5400000 410814
2005-10-31 00:00:00 203.2700000 207.9900000 202.1000000 207.0100000 196334
2005-11-01 00:00:00 207.0000000 208.0800000 204.9000000 207.9900000 63014
2005-11-02 00:00:00 208.0400000 210.0500000 205.7300000 209.9000000 292698
2005-11-03 00:00:00 209.9000000 214.5000000 208.0000000 214.5000000 717770
2005-11-07 00:00:00 212.1100000 214.2000000 209.6500000 211.7200000 172949
2005-11-08 00:00:00 211.7200000 213.0000000 210.3100000 212.0000000 205420
2005-11-09 00:00:00 212.0900000 215.0000000 212.0400000 214.0000000 362263
2005-11-10 00:00:00 214.0000000 215.0000000 209.0000000 212.0000000 64762
2005-11-11 00:00:00 211.0000000 212.0000000 209.0000000 211.7400000 104669
2005-11-14 00:00:00 211.0700000 214.5000000 211.0700000 213.0000000 139834
2005-11-15 00:00:00 213.0000000 213.0000000 208.0000000 209.6800000 235745
2005-11-16 00:00:00 209.5000000 211.2800000 209.0200000 210.4500000 160651
2005-11-17 00:00:00 213.0000000 218.8500000 213.0000000 216.2000000 489961
2005-11-18 00:00:00 216.2000000 218.0000000 215.1500000 216.0000000 115679
2005-11-21 00:00:00 217.0000000 220.0000000 215.8000000 217.2900000 344017
2005-11-22 00:00:00 218.7800000 220.0000000 214.6500000 215.0000000 396194
2005-11-23 00:00:00 216.0000000 216.0000000 202.8200000 203.9400000 988196
2005-11-24 00:00:00 200.0000000 205.5900000 199.8600000 204.0000000 775460
2005-11-25 00:00:00 204.0000000 206.0000000 203.0000000 205.0000000 270647
2005-11-28 00:00:00 206.0000000 208.5700000 204.5100000 205.8000000 414930
2005-11-29 00:00:00 205.7500000 206.5000000 203.6200000 204.0000000 181643
2005-11-30 00:00:00 202.5000000 204.0000000 201.4900000 203.9000000 370517
2005-12-01 00:00:00 204.0000000 208.9900000 202.8500000 205.9600000 833617
2005-12-02 00:00:00 207.0000000 207.6400000 205.0100000 206.6000000 373319
2005-12-05 00:00:00 207.2600000 207.3000000 204.0000000 205.0000000 330117
2005-12-06 00:00:00 206.0000000 206.0000000 201.9000000 202.9900000 169499
2005-12-07 00:00:00 204.6000000 204.6000000 198.0400000 201.0000000 1030028
2005-12-08 00:00:00 199.5000000 201.9800000 198.0000000 199.0000000 186708
2005-12-09 00:00:00 199.2000000 201.9400000 199.0100000 201.4900000 106070
2005-12-12 00:00:00 200.0200000 203.5000000 196.5000000 201.2000000 335854
2005-12-13 00:00:00 200.0000000 200.7900000 195.5000000 196.5000000 353342
2005-12-14 00:00:00 197.1100000 198.0000000 195.4000000 196.8000000 344095
2005-12-15 00:00:00 196.7000000 199.0000000 192.0000000 193.1000000 410878
2005-12-16 00:00:00 194.0000000 195.7700000 192.5000000 194.5600000 207640
2005-12-19 00:00:00 194.7500000 196.0000000 194.0500000 195.0000000 177158
2005-12-20 00:00:00 194.7900000 196.2900000 193.9500000 194.2500000 161911
2005-12-21 00:00:00 194.3000000 196.9600000 194.3000000 196.4900000 365351
2005-12-22 00:00:00 197.5000000 200.0000000 195.5000000 195.8400000 442169
2005-12-23 00:00:00 196.0300000 197.7500000 194.9000000 195.9400000 386444
2005-12-26 00:00:00 196.8400000 196.9000000 195.5000000 195.7000000 86272
2005-12-27 00:00:00 195.5900000 196.6000000 195.2000000 196.1500000 605845
2005-12-28 00:00:00 195.5000000 196.1400000 194.9900000 195.0000000 615412
2005-12-29 00:00:00 195.1100000 196.3900000 192.1100000 193.8700000 289056
2005-12-30 00:00:00 194.7900000 194.7900000 192.4300000 193.5000000 175868
2006-01-10 00:00:00 199.0000000 203.6000000 197.0000000 200.5000000 356592
2006-01-11 00:00:00 200.9000000 201.1800000 199.5000000 200.0000000 412572
2006-01-12 00:00:00 201.8700000 204.2400000 200.1300000 200.9000000 595332
2006-01-13 00:00:00 199.5000000 200.0000000 195.5000000 197.9900000 415747
2006-01-16 00:00:00 199.0100000 202.0000000 198.5300000 199.7500000 740461
2006-01-17 00:00:00 199.9000000 200.0500000 196.7100000 196.8500000 449752
2006-01-18 00:00:00 196.7500000 196.9900000 194.5000000 195.0000000 259106
2006-01-19 00:00:00 195.0000000 198.2700000 194.9000000 197.0000000 339458
2006-01-20 00:00:00 197.0200000 201.4300000 197.0200000 198.4200000 379391
2006-01-23 00:00:00 197.8500000 198.1000000 195.0000000 196.0000000 158102
2006-01-24 00:00:00 197.4100000 198.5000000 194.9300000 195.9900000 362836
2006-01-25 00:00:00 195.0000000 196.0000000 191.6000000 192.5200000 309392
2006-01-26 00:00:00 192.7000000 193.4900000 192.6000000 193.0500000 193387
2006-01-27 00:00:00 193.1900000 194.4500000 192.0000000 192.8700000 512608
2006-01-30 00:00:00 193.3900000 194.0000000 190.1200000 190.1300000 737196
2006-01-31 00:00:00 191.0100000 191.8900000 189.1000000 190.0000000 247847
2006-02-01 00:00:00 190.1000000 192.8000000 189.1100000 192.0000000 538867
2006-02-02 00:00:00 192.1100000 193.8000000 190.6000000 191.0000000 234181
2006-02-03 00:00:00 190.0000000 190.9900000 188.2600000 188.8800000 348955
2006-02-06 00:00:00 189.4800000 190.9500000 189.0000000 190.5000000 103880
2006-02-07 00:00:00 190.6900000 194.9700000 189.5500000 192.5000000 674946
2006-02-08 00:00:00 191.0300000 193.7000000 190.2000000 192.5100000 280971
2006-02-09 00:00:00 193.8000000 195.2600000 189.9000000 190.0000000 896690
2006-02-10 00:00:00 191.4500000 191.8300000 188.9400000 189.9000000 322312
2006-02-13 00:00:00 189.7000000 189.9800000 188.2000000 189.0000000 130749
2006-02-14 00:00:00 189.1000000 190.7600000 185.8000000 186.5000000 696195
2006-02-15 00:00:00 187.4500000 188.4400000 185.5000000 188.0000000 315758
2006-02-16 00:00:00 189.0000000 194.4400000 187.3600000 194.1000000 670659
2006-02-17 00:00:00 196.0000000 206.9700000 195.0000000 203.0000000 2626724
2006-02-20 00:00:00 206.5000000 207.7100000 202.0500000 203.1800000 992540
2006-02-21 00:00:00 204.0000000 204.4800000 198.0100000 200.3000000 864625
2006-02-22 00:00:00 198.9900000 201.1000000 195.8700000 199.8900000 656753
2006-02-26 00:00:00 202.2100000 206.9000000 202.0000000 206.9000000 917292
2006-02-27 00:00:00 207.0000000 208.0000000 201.6000000 202.9000000 882011
2006-02-28 00:00:00 202.7000000 203.5000000 192.5100000 193.9800000 645114
2006-03-01 00:00:00 193.3400000 198.8200000 193.3400000 197.3100000 635234
2006-03-02 00:00:00 198.9000000 213.9000000 198.0000000 207.7000000 2456645
2006-03-03 00:00:00 211.0000000 211.9500000 205.0000000 209.5300000 1028038
2006-03-06 00:00:00 209.8000000 209.8000000 203.7700000 204.5000000 788296
2006-03-07 00:00:00 204.0000000 204.5000000 196.8000000 198.4000000 623249
2006-03-09 00:00:00 196.8100000 198.3800000 193.1000000 194.5000000 538189
2006-03-10 00:00:00 194.3000000 194.9100000 189.8000000 191.7500000 1362418
2006-03-13 00:00:00 193.4700000 196.9700000 192.7000000 194.0000000 366741
2006-03-14 00:00:00 195.1000000 195.9000000 190.0000000 193.0000000 1221836
2006-03-15 00:00:00 193.9000000 199.2000000 193.9000000 195.4000000 844190
2006-03-16 00:00:00 195.5000000 199.2500000 193.0000000 199.0000000 1122223
2006-03-17 00:00:00 198.2600000 201.9000000 197.7100000 198.0000000 1343169
2006-03-20 00:00:00 200.9900000 201.8000000 196.9000000 201.3000000 1039718
2006-03-21 00:00:00 199.0200000 203.4900000 199.0000000 202.5000000 774471
2006-03-22 00:00:00 200.3000000 203.3000000 199.9800000 203.2900000 530330
2006-03-23 00:00:00 203.4000000 204.8000000 203.0000000 203.0000000 372731
2006-03-24 00:00:00 202.4000000 204.5000000 201.6500000 202.9700000 307649
2006-03-27 00:00:00 203.0100000 204.9000000 195.5500000 196.9000000 1338288
2006-03-28 00:00:00 194.0000000 195.5000000 190.6500000 190.8000000 1698288
2006-03-29 00:00:00 188.4000000 189.0000000 184.3900000 184.5000000 1849547
2006-03-30 00:00:00 185.3000000 189.7000000 184.5000000 189.4900000 848603
2006-03-31 00:00:00 189.4900000 189.5000000 185.0000000 188.0000000 896157
2006-04-03 00:00:00 187.0000000 188.1000000 183.5000000 184.3900000 945556
2006-04-04 00:00:00 184.8000000 189.0000000 184.0000000 186.4500000 3019780
2006-04-05 00:00:00 186.6600000 189.2000000 186.6600000 187.6000000 607104
2006-04-06 00:00:00 188.9000000 190.3000000 187.5500000 187.9500000 549585
2006-04-07 00:00:00 187.8900000 189.7700000 186.8200000 189.7700000 2158406
2006-04-10 00:00:00 189.3900000 189.3900000 185.5000000 186.4900000 773133
2006-04-11 00:00:00 187.1000000 187.8000000 183.7100000 183.8000000 728455
2006-04-12 00:00:00 183.8000000 187.3600000 182.0300000 186.0000000 879521
2006-04-13 00:00:00 187.0000000 188.0000000 184.2000000 184.8000000 1015442
2006-04-14 00:00:00 185.9900000 187.4000000 185.5100000 187.2700000 347279
2006-04-17 00:00:00 187.4700000 189.9700000 187.4000000 188.4000000 842267
2006-04-18 00:00:00 188.9700000 189.6500000 187.7700000 188.9700000 914469
2006-04-19 00:00:00 189.5000000 189.5000000 185.4500000 185.5000000 923104
2006-04-20 00:00:00 187.0000000 187.4800000 185.0000000 185.8600000 435522
2006-04-21 00:00:00 185.1500000 187.5000000 184.8100000 185.0000000 625491
2006-04-24 00:00:00 185.0100000 185.9800000 183.4000000 184.0000000 650514
2006-04-25 00:00:00 183.2000000 183.7000000 181.1200000 181.9200000 466023
2006-04-26 00:00:00 181.8500000 182.9000000 180.0000000 182.0600000 835756
2006-04-27 00:00:00 181.6000000 183.4700000 177.2200000 179.1500000 757726
2006-04-28 00:00:00 178.9800000 180.2000000 177.7000000 178.9700000 542136
2006-05-02 00:00:00 180.0000000 181.1900000 178.5000000 179.9000000 354511
2006-05-03 00:00:00 180.4000000 181.5000000 179.0300000 180.0000000 631495
2006-05-04 00:00:00 180.1000000 181.2500000 179.0000000 181.0000000 469398
2006-05-05 00:00:00 180.9600000 185.4000000 180.9600000 184.2800000 1390984
2006-05-06 00:00:00 185.8800000 188.5700000 185.0000000 187.9000000 1074290
2006-05-10 00:00:00 186.5400000 187.1000000 182.4500000 185.0000000 1024488
2006-05-11 00:00:00 185.0100000 188.4900000 181.3900000 188.4900000 1121777
2006-05-12 00:00:00 187.0000000 187.0000000 183.5000000 185.5000000 530184
2006-05-15 00:00:00 183.8700000 186.3500000 177.1100000 178.0000000 760604
2006-05-16 00:00:00 177.2700000 179.9800000 174.1100000 178.2900000 517385
2006-05-17 00:00:00 178.8800000 179.1000000 170.0200000 172.0000000 388753
2006-05-18 00:00:00 168.0000000 170.0000000 163.5000000 167.4600000 825821
2006-05-19 00:00:00 167.5000000 170.5100000 164.1200000 165.5000000 565372
2006-05-22 00:00:00 165.5600000 167.8700000 144.9900000 149.0000000 811262
2006-05-23 00:00:00 152.2000000 162.0000000 148.3000000 161.0000000 1196333
2006-05-24 00:00:00 161.0000000 161.0000000 148.5500000 154.9000000 601528
2006-05-25 00:00:00 151.0000000 158.7800000 150.0100000 156.8000000 723330
2006-05-26 00:00:00 160.4300000 165.5000000 158.5200000 165.5000000 577413
2006-05-29 00:00:00 166.4000000 167.0100000 162.8000000 164.0000000 298919
2006-05-30 00:00:00 166.0000000 166.0000000 159.8100000 163.1400000 227733
2006-05-31 00:00:00 159.9900000 162.5000000 158.2600000 161.8900000 562464
2006-06-01 00:00:00 163.4900000 163.4900000 158.0700000 163.0000000 262620
2006-06-02 00:00:00 163.0000000 165.9800000 163.0000000 165.5000000 361138
2006-06-05 00:00:00 166.9800000 168.8800000 164.0000000 165.9000000 527852
2006-06-06 00:00:00 162.0000000 162.0000000 156.2000000 156.5300000 366552
2006-06-07 00:00:00 155.6300000 156.5000000 144.9000000 152.4500000 847722
2006-06-08 00:00:00 149.0000000 151.8800000 142.5000000 147.0600000 814148
2006-06-09 00:00:00 148.5000000 153.3000000 147.0000000 150.7000000 368126
2006-06-13 00:00:00 141.0400000 148.0000000 140.0000000 141.0300000 473131
2006-06-14 00:00:00 143.0000000 147.0000000 137.3700000 145.0100000 851673
2006-06-15 00:00:00 146.0000000 151.0000000 138.0000000 145.0000000 879810
2006-06-16 00:00:00 146.5000000 147.7900000 141.0000000 143.6000000 394776
2006-06-19 00:00:00 146.1000000 147.0000000 142.4000000 145.0000000 299149
2006-06-20 00:00:00 144.0000000 145.0700000 141.0700000 143.5000000 439317
2006-06-21 00:00:00 143.1200000 145.4000000 139.0100000 141.6800000 1038734
2006-06-22 00:00:00 143.5500000 144.0000000 140.0000000 141.4000000 233666
2006-06-23 00:00:00 141.5000000 142.4900000 138.5100000 139.2000000 230020
2006-06-26 00:00:00 140.1900000 141.8500000 138.1000000 140.1000000 151214
2006-06-27 00:00:00 140.1100000 142.1500000 138.2000000 141.6500000 798437
2006-06-28 00:00:00 140.2600000 144.3400000 140.0100000 144.1800000 305970
2006-06-29 00:00:00 144.5000000 145.5000000 143.0000000 145.4000000 344615
2006-06-30 00:00:00 148.7600000 148.8800000 145.7000000 147.0000000 640169
2006-07-03 00:00:00 148.0000000 158.5000000 148.0000000 158.5000000 982288
2006-07-04 00:00:00 159.0600000 163.2700000 156.6000000 163.0000000 694872
2006-07-05 00:00:00 162.0100000 163.2000000 155.0500000 158.7900000 705706
2006-07-06 00:00:00 156.0000000 164.4000000 156.0000000 164.0000000 1422632
2006-07-07 00:00:00 163.9000000 167.7700000 162.5000000 165.5000000 917207
2006-07-10 00:00:00 165.3000000 168.3800000 163.5100000 165.7700000 597388
2006-07-11 00:00:00 165.5300000 167.0100000 163.6000000 164.4000000 192314
2006-07-12 00:00:00 164.5400000 166.2900000 160.6300000 161.8500000 523449
2006-07-13 00:00:00 161.7900000 162.3000000 152.7800000 153.0000000 549582
2006-07-14 00:00:00 149.5100000 156.0000000 147.3300000 156.0000000 449767
2006-07-17 00:00:00 156.0000000 156.0000000 150.5000000 150.8800000 460542
2006-07-18 00:00:00 150.2600000 155.0000000 149.2000000 154.9000000 472941
2006-07-19 00:00:00 154.8500000 157.5000000 152.4000000 156.5000000 207069
2006-07-20 00:00:00 160.2000000 160.2000000 157.0000000 157.5000000 360240
2006-07-21 00:00:00 156.7300000 156.7300000 150.0000000 153.2500000 260416
2006-07-24 00:00:00 152.0000000 154.9800000 152.0000000 154.9300000 270498
2006-07-25 00:00:00 155.6100000 158.2900000 155.0000000 155.3000000 376303
2006-07-26 00:00:00 156.6700000 159.9000000 154.6600000 157.5700000 545950
2006-07-27 00:00:00 158.9900000 166.0000000 158.9900000 164.5000000 640521
2006-07-28 00:00:00 164.5000000 168.9800000 162.5100000 168.6500000 702421
2006-07-31 00:00:00 170.4800000 170.9900000 168.8100000 169.7000000 884994
2006-08-01 00:00:00 170.1000000 172.8000000 168.8700000 170.0000000 655672
2006-08-02 00:00:00 169.9900000 177.0000000 169.4100000 176.9900000 460862
2006-08-03 00:00:00 177.7700000 179.4700000 173.9900000 176.9000000 927469
2006-08-04 00:00:00 178.8900000 180.2900000 176.7200000 180.2000000 561516
2006-08-07 00:00:00 178.7400000 180.1700000 177.1000000 178.7800000 358215
2006-08-08 00:00:00 179.0000000 180.4900000 177.0100000 177.2000000 529894
2006-08-09 00:00:00 178.6900000 184.9000000 177.3000000 184.9000000 750893
2006-08-10 00:00:00 184.0000000 184.5000000 181.3500000 184.5000000 548735
2006-08-11 00:00:00 185.0000000 187.2500000 184.5100000 186.5000000 415110
2006-08-14 00:00:00 187.1900000 188.0000000 185.2500000 186.0000000 409855
2006-08-15 00:00:00 185.0000000 185.0000000 174.0000000 182.9900000 816530
2006-08-16 00:00:00 183.9900000 184.9900000 181.1100000 184.3400000 452918
2006-08-17 00:00:00 184.4500000 184.8900000 179.5800000 180.9000000 738830
2006-08-18 00:00:00 180.9000000 182.8900000 177.0000000 177.5500000 688392
2006-08-21 00:00:00 180.0100000 187.4800000 177.1900000 186.0000000 539051
2006-08-22 00:00:00 186.9800000 189.1000000 184.5200000 187.3900000 610413
2006-08-23 00:00:00 187.2500000 188.8000000 184.9100000 187.0000000 707749
2006-08-24 00:00:00 186.5000000 187.0000000 185.3000000 186.0200000 272121
2006-08-25 00:00:00 186.8000000 187.9900000 185.9900000 186.0000000 237358
2006-08-28 00:00:00 184.5000000 186.5000000 182.1000000 185.5000000 113387
2006-08-29 00:00:00 186.5000000 189.9300000 185.5700000 186.7000000 1049749
2006-08-30 00:00:00 187.7000000 192.7500000 183.3000000 191.4100000 791313
2006-08-31 00:00:00 192.1000000 192.9400000 188.9000000 189.3100000 546388
2006-09-01 00:00:00 189.3100000 191.0000000 188.0000000 189.5000000 518084
2006-09-04 00:00:00 190.7600000 192.4800000 188.0000000 190.0000000 1389611
2006-09-05 00:00:00 190.5000000 204.6500000 189.5100000 202.7400000 6746701
2006-09-06 00:00:00 203.0000000 205.0000000 195.0000000 196.5000000 2061849
2006-09-07 00:00:00 195.0000000 198.9100000 192.0000000 194.5000000 2210991
2006-09-08 00:00:00 194.0100000 202.7000000 194.0100000 200.7500000 1208229
2006-09-11 00:00:00 199.1100000 200.3000000 194.2300000 195.8000000 813866
2006-09-12 00:00:00 196.0000000 197.9900000 193.5600000 195.8600000 1092316
2006-09-13 00:00:00 196.0600000 198.4800000 195.3500000 196.5100000 554752
2006-09-14 00:00:00 197.9900000 198.9900000 193.0000000 194.3800000 576378
2006-09-15 00:00:00 193.0000000 195.5000000 192.0100000 194.0000000 469447
2006-09-18 00:00:00 194.3900000 195.4700000 193.5400000 195.0000000 172628
2006-09-19 00:00:00 195.5000000 196.0000000 193.2600000 194.0000000 565918
2006-09-20 00:00:00 192.0100000 192.2000000 188.4100000 190.7500000 699842
2006-09-21 00:00:00 190.7500000 192.8000000 186.5000000 187.0000000 995353
2006-09-22 00:00:00 188.9000000 188.9000000 181.3000000 182.0100000 619533
2006-09-25 00:00:00 181.0300000 181.0300000 173.1000000 174.1000000 933532
2006-09-26 00:00:00 176.9000000 182.5000000 176.0000000 182.0000000 895293
2006-09-27 00:00:00 182.5500000 185.7000000 182.0200000 184.7000000 441825
2006-09-28 00:00:00 186.4500000 187.5000000 184.5000000 186.5000000 522540
2006-09-29 00:00:00 186.3000000 188.9000000 181.6000000 188.6500000 892632
2006-10-02 00:00:00 189.0000000 189.0000000 185.4000000 187.0000000 306949
2006-10-03 00:00:00 185.0000000 186.8000000 183.0000000 184.2500000 150306
2006-10-04 00:00:00 182.9100000 186.2000000 181.0000000 185.9000000 209588
2006-10-05 00:00:00 188.6300000 190.9900000 187.0000000 189.5000000 365143
2006-10-06 00:00:00 188.1500000 190.9900000 188.0000000 188.8700000 283719
2006-10-09 00:00:00 188.9900000 194.7500000 187.0500000 194.1000000 572108
2006-10-10 00:00:00 193.9100000 194.7500000 190.0000000 192.3000000 410263
2006-10-11 00:00:00 191.7500000 191.8800000 188.4500000 191.0000000 449941
2006-10-12 00:00:00 190.0000000 191.8400000 190.0000000 191.2400000 436967
2006-10-13 00:00:00 192.9000000 194.7400000 192.2500000 192.9500000 1000925
2006-10-16 00:00:00 194.4500000 194.9000000 193.4500000 194.2000000 218360
2006-10-17 00:00:00 195.5400000 195.5400000 191.7000000 192.0000000 380896
2006-10-18 00:00:00 192.0000000 194.6000000 192.0000000 194.4500000 380715
2006-10-19 00:00:00 193.0000000 199.8500000 193.0000000 199.8000000 723109
2006-10-20 00:00:00 201.0000000 202.5800000 198.2100000 200.6100000 1172723
2006-10-23 00:00:00 201.0000000 201.0000000 197.0200000 200.3000000 432462
2006-10-24 00:00:00 201.0000000 201.0000000 197.2100000 200.0600000 672006
2006-10-25 00:00:00 199.0200000 204.0000000 197.5000000 203.8700000 939637
2006-10-26 00:00:00 204.0000000 207.0000000 202.0000000 202.9700000 3641123
2006-10-27 00:00:00 203.0100000 204.9500000 201.1600000 202.5900000 883339
2006-10-30 00:00:00 202.3000000 202.9800000 197.0000000 201.0000000 1008507
2006-10-31 00:00:00 200.0000000 203.5500000 200.0000000 202.4800000 577751
2006-11-01 00:00:00 205.0000000 210.1000000 204.5800000 209.8000000 4421453
2006-11-02 00:00:00 209.0000000 209.0000000 204.8000000 205.8900000 2285184
2006-11-03 00:00:00 205.1000000 207.0000000 204.8100000 206.6900000 1451919
2006-11-07 00:00:00 207.0000000 211.9500000 207.0000000 211.9300000 1636342
2006-11-08 00:00:00 211.5000000 211.6000000 209.0000000 210.0100000 933505
2006-11-09 00:00:00 211.9000000 214.1000000 210.7600000 211.0000000 2546592
2006-11-10 00:00:00 211.0000000 211.4500000 205.2000000 210.2000000 2308221
2006-11-13 00:00:00 210.2000000 210.9400000 204.7000000 205.9900000 3084481
2006-11-14 00:00:00 206.9700000 207.9700000 206.0000000 206.9800000 1521495
2006-11-15 00:00:00 207.4800000 209.4900000 206.5100000 209.0000000 633578
2006-11-16 00:00:00 208.6500000 209.4400000 207.0000000 207.7000000 1622572
2006-11-17 00:00:00 205.5100000 206.5000000 199.7000000 201.7500000 6240914
2006-11-20 00:00:00 201.7500000 201.9700000 200.0000000 200.6500000 361787
2006-11-21 00:00:00 202.4900000 209.5000000 202.4900000 208.3300000 1186851
2006-11-22 00:00:00 209.5500000 209.9500000 207.0000000 207.3000000 769475
2006-11-23 00:00:00 207.5500000 208.9900000 207.1000000 208.4200000 168964
2006-11-24 00:00:00 208.7600000 208.8000000 207.1500000 208.7500000 419488
2006-11-27 00:00:00 208.7500000 210.5000000 207.8000000 208.9500000 2083445
2006-11-28 00:00:00 208.7000000 210.2500000 207.0500000 209.0000000 871485
2006-11-29 00:00:00 209.2500000 218.7500000 209.2000000 217.7200000 8708718
2006-11-30 00:00:00 219.1900000 220.4000000 214.5000000 218.8900000 5794077
2006-12-01 00:00:00 219.0000000 220.3000000 217.5000000 218.5000000 1094473
2006-12-04 00:00:00 216.3000000 222.4900000 213.0100000 221.0600000 2673626
2006-12-05 00:00:00 222.2000000 225.2000000 221.5000000 223.6300000 5072814
2006-12-06 00:00:00 224.7700000 225.3000000 222.8900000 224.9900000 1329587
2006-12-07 00:00:00 223.5000000 225.7600000 221.0500000 222.4000000 1036405
2006-12-08 00:00:00 222.8000000 223.9500000 221.0500000 222.9000000 873086
2006-12-11 00:00:00 221.8000000 223.4600000 220.1300000 222.0000000 702770
2006-12-12 00:00:00 221.1200000 223.4700000 217.5400000 218.0000000 4064517
2006-12-13 00:00:00 217.5000000 217.5000000 212.5100000 214.9800000 1476504
2006-12-14 00:00:00 214.9800000 216.4300000 212.1000000 213.0000000 1573745
2006-12-15 00:00:00 214.0500000 216.9100000 213.1300000 216.4000000 1093348
2006-12-18 00:00:00 217.0000000 218.1100000 215.5000000 218.1100000 679898
2006-12-19 00:00:00 216.5000000 216.8000000 211.1100000 212.7900000 951477
2006-12-20 00:00:00 213.9900000 224.5000000 213.2100000 224.2000000 3001966
2006-12-21 00:00:00 223.8800000 225.2000000 220.3000000 222.2300000 1148214
2006-12-22 00:00:00 222.2300000 223.5000000 217.0000000 218.0000000 796615
2006-12-25 00:00:00 218.6700000 219.9500000 217.0000000 218.2700000 288540
2006-12-26 00:00:00 218.1900000 219.9900000 217.0200000 217.8800000 249519
2006-12-27 00:00:00 218.0000000 223.5000000 217.8900000 222.0000000 1450173
2006-12-28 00:00:00 224.0000000 230.1500000 224.0000000 226.9600000 1992416
2006-12-29 00:00:00 227.9800000 228.3300000 224.0000000 227.6900000 793680
2007-01-09 00:00:00 221.2000000 222.0000000 211.1200000 217.7000000 1361454
2007-01-10 00:00:00 217.4900000 219.0000000 215.0000000 218.1500000 1242954
2007-01-11 00:00:00 220.0000000 223.9000000 219.0000000 222.0000000 927327
2007-01-12 00:00:00 222.0100000 226.5000000 222.0000000 225.4000000 780286
2007-01-15 00:00:00 226.5900000 232.4000000 225.1000000 231.4900000 961000
2007-01-16 00:00:00 231.0000000 233.8000000 227.0300000 229.1800000 2131386
2007-01-17 00:00:00 227.9900000 230.5000000 224.3000000 225.9800000 1973448
2007-01-18 00:00:00 229.0000000 230.9900000 225.7800000 225.9600000 1554681
2007-01-19 00:00:00 225.5000000 229.7700000 225.0100000 229.3300000 1387941
2007-01-22 00:00:00 230.8900000 244.8000000 230.3300000 244.5500000 2488596
2007-01-23 00:00:00 243.0000000 249.9900000 241.5100000 249.0000000 1735648
2007-01-24 00:00:00 253.1000000 260.9700000 251.7000000 257.9000000 2784039
2007-01-25 00:00:00 259.9000000 263.9000000 247.2000000 249.8900000 2367257
2007-01-26 00:00:00 247.6000000 253.7600000 246.6400000 249.6000000 1217156
2007-01-29 00:00:00 251.4000000 253.8500000 248.0000000 250.0800000 628856
2007-01-30 00:00:00 248.9600000 249.6900000 241.3400000 249.6900000 1088735
2007-01-31 00:00:00 253.1000000 254.7600000 248.7000000 250.5000000 1258431
2007-02-01 00:00:00 250.8200000 259.3000000 250.0100000 258.4900000 1736482
2007-02-02 00:00:00 259.0000000 261.0000000 250.5000000 255.0000000 572250
2007-02-05 00:00:00 254.5000000 256.6000000 252.4500000 254.0000000 847156
2007-02-06 00:00:00 254.5000000 258.2600000 252.2000000 258.2200000 1078183
2007-02-07 00:00:00 259.5600000 260.0000000 253.5000000 256.9800000 413481
2007-02-08 00:00:00 255.5700000 255.5700000 247.5100000 250.5100000 1200440
2007-02-09 00:00:00 250.9000000 254.8900000 245.1000000 246.0000000 1146312
2007-02-12 00:00:00 246.0000000 247.0000000 235.7100000 239.0000000 786959
2007-02-13 00:00:00 243.0000000 249.9900000 239.8500000 249.8000000 2188667
2007-02-14 00:00:00 251.6000000 254.0000000 247.0000000 253.2200000 969807
2007-02-15 00:00:00 253.9100000 256.0000000 251.0000000 253.4000000 1079349
2007-02-16 00:00:00 253.0000000 253.8700000 249.1100000 252.9800000 694013
2007-02-19 00:00:00 253.1900000 254.5000000 251.9000000 253.1500000 599222
2007-02-20 00:00:00 253.9400000 255.0000000 252.5000000 252.6000000 595452
2007-02-21 00:00:00 254.0200000 258.5000000 254.0000000 257.4000000 1752055
2007-02-22 00:00:00 256.7200000 257.3900000 251.5000000 253.9000000 1250950
2007-02-26 00:00:00 252.0000000 256.0000000 251.9900000 253.4000000 1058087
2007-02-27 00:00:00 251.0000000 252.5000000 237.5000000 238.3100000 2042047
2007-02-28 00:00:00 235.0000000 238.5000000 224.5000000 238.5000000 3988315
2007-03-01 00:00:00 235.9500000 241.8700000 220.5000000 227.5600000 2494222
2007-03-02 00:00:00 229.3300000 232.9900000 223.4500000 228.1100000 2344174
2007-03-05 00:00:00 220.0000000 221.0000000 214.0000000 220.3400000 2203990
2007-03-06 00:00:00 224.1500000 229.9900000 218.9000000 229.0000000 2118606
2007-03-07 00:00:00 231.9000000 232.9200000 224.5300000 226.0100000 852646
2007-03-09 00:00:00 232.5900000 239.0000000 229.0100000 236.5000000 2232918
2007-03-12 00:00:00 236.3000000 242.9900000 228.0000000 230.0000000 2244681
2007-03-13 00:00:00 231.9000000 236.0000000 226.0500000 228.8200000 2391168
2007-03-14 00:00:00 217.3600000 232.5000000 215.1000000 232.0000000 3104567
2007-03-15 00:00:00 234.2300000 238.5000000 232.0000000 238.0000000 1765493
2007-03-16 00:00:00 238.9500000 242.8000000 236.3000000 240.0000000 1675675
2007-03-19 00:00:00 242.0000000 253.8900000 242.0000000 253.2500000 1954411
2007-03-20 00:00:00 254.7800000 255.9000000 245.2500000 247.3000000 2311161
2007-03-21 00:00:00 250.0000000 257.1300000 248.5100000 256.7900000 3213373
2007-03-22 00:00:00 260.0000000 263.5000000 256.9000000 258.7900000 3547396
2007-03-23 00:00:00 258.1100000 260.0000000 253.5000000 256.9700000 1018463
2007-03-26 00:00:00 257.5700000 258.9900000 254.0000000 254.5000000 731412
2007-03-27 00:00:00 252.0100000 258.0000000 251.1000000 254.9900000 1527694
2007-03-28 00:00:00 253.3300000 255.1500000 252.0200000 252.8600000 567932
2007-03-29 00:00:00 254.5200000 256.7000000 253.6400000 256.7000000 754671
2007-03-30 00:00:00 257.2000000 257.5000000 252.9000000 254.3600000 520299
2007-04-02 00:00:00 250.3000000 251.9000000 246.1300000 247.4000000 1148467
2007-04-03 00:00:00 255.0000000 259.1400000 253.2300000 259.1000000 2441437
2007-04-04 00:00:00 259.1000000 261.0000000 255.2100000 260.0000000 1825723
2007-04-05 00:00:00 261.3300000 264.5000000 259.3000000 260.1000000 2224274
2007-04-06 00:00:00 257.0000000 260.1000000 256.3300000 257.5000000 640655
2007-04-09 00:00:00 258.5000000 261.8800000 257.9100000 261.8800000 1354574
2007-04-10 00:00:00 262.0000000 267.5000000 260.0200000 263.3000000 2668714
2007-04-11 00:00:00 262.2000000 262.9900000 258.1000000 258.7600000 926164
2007-04-12 00:00:00 260.0000000 260.0000000 253.4000000 253.6500000 1593899
2007-04-13 00:00:00 255.0000000 257.0000000 253.7700000 255.9800000 1125583
2007-04-16 00:00:00 256.9700000 256.9900000 253.2000000 254.0500000 681872
2007-04-17 00:00:00 253.4000000 253.5000000 249.2700000 251.0000000 1480543
2007-04-18 00:00:00 249.5200000 249.5200000 244.4500000 245.0000000 1574102
2007-04-19 00:00:00 244.0000000 244.0000000 235.1100000 242.5000000 1483939
2007-04-20 00:00:00 245.8700000 252.3000000 245.0200000 252.0000000 971053
2007-04-23 00:00:00 253.6000000 256.4400000 250.1100000 254.0000000 1416377
2007-04-24 00:00:00 251.5200000 253.6000000 249.5300000 250.0900000 997748
2007-04-25 00:00:00 247.6000000 250.8800000 246.3200000 249.9000000 601437
2007-04-26 00:00:00 253.4900000 253.4900000 247.2500000 249.9500000 441237
2007-04-27 00:00:00 248.0000000 250.0000000 241.3100000 242.9800000 480145
2007-04-28 00:00:00 247.2500000 250.4700000 246.4000000 249.6000000 823416
2007-05-02 00:00:00 247.9800000 247.9800000 242.0300000 244.5000000 643571
2007-05-03 00:00:00 246.7100000 247.8500000 245.1500000 246.6000000 380105
2007-05-04 00:00:00 247.2000000 248.4000000 246.0000000 247.2800000 348731
2007-05-07 00:00:00 247.0000000 248.0300000 246.4000000 247.1400000 381733
2007-05-08 00:00:00 247.1300000 247.5000000 242.0000000 243.3000000 332011
2007-05-10 00:00:00 243.3100000 244.9000000 238.4100000 239.0000000 742785
2007-05-11 00:00:00 237.6100000 237.9000000 233.5000000 236.5000000 901525
2007-05-14 00:00:00 239.9800000 244.0000000 237.4000000 240.0000000 1406589
2007-05-15 00:00:00 237.0000000 240.0000000 235.5500000 240.0000000 912668
2007-05-16 00:00:00 240.9000000 246.8000000 238.0600000 244.4000000 1807649
2007-05-17 00:00:00 244.9700000 246.1000000 240.0000000 240.0000000 599915
2007-05-18 00:00:00 241.4100000 244.0200000 240.3600000 243.2500000 544944
2007-05-21 00:00:00 245.0100000 249.0000000 243.7000000 245.6200000 1072964
2007-05-22 00:00:00 246.9000000 246.9000000 240.3100000 241.3200000 791236
2007-05-23 00:00:00 241.0700000 241.0700000 235.1400000 238.0000000 1442151
2007-05-24 00:00:00 235.1000000 236.9900000 230.0000000 233.5000000 1053444
2007-05-25 00:00:00 230.0200000 236.1500000 227.8900000 236.0000000 1622527
2007-05-28 00:00:00 245.0000000 245.0000000 239.0300000 240.9100000 1417978
2007-05-29 00:00:00 241.0300000 243.1100000 237.0000000 237.5600000 1475067
2007-05-30 00:00:00 234.2300000 237.9900000 231.0000000 236.0000000 537467
2007-05-31 00:00:00 239.0200000 243.7600000 237.1700000 243.7600000 1438867
2007-06-01 00:00:00 242.0000000 242.2000000 239.0000000 241.0000000 1645542
2007-06-04 00:00:00 242.0000000 242.5000000 237.0100000 239.0000000 746896
2007-06-05 00:00:00 239.0000000 241.4900000 238.0000000 239.4700000 863852
2007-06-06 00:00:00 239.1000000 240.9000000 236.8800000 239.4500000 347716
2007-06-07 00:00:00 238.0800000 239.4900000 234.5500000 235.5000000 408995
2007-06-08 00:00:00 233.6500000 236.0000000 231.2400000 234.7800000 628571
2007-06-09 00:00:00 234.7800000 236.9000000 233.3000000 234.9400000 597328
2007-06-13 00:00:00 236.4700000 240.5000000 234.0000000 239.7900000 1273493
2007-06-14 00:00:00 242.1100000 253.0000000 242.1100000 252.9200000 1551794
2007-06-15 00:00:00 252.9800000 253.5300000 247.5600000 252.5100000 2280548
2007-06-18 00:00:00 252.5500000 256.5200000 249.3500000 255.8000000 1053286
2007-06-19 00:00:00 254.2800000 254.7000000 252.5000000 253.0000000 1085748
2007-06-20 00:00:00 254.7500000 261.1800000 254.2600000 259.3700000 1631498
2007-06-21 00:00:00 254.2600000 261.6000000 252.7200000 257.0000000 1379369
2007-06-22 00:00:00 256.5000000 261.7900000 256.5000000 260.9900000 1513605
2007-06-25 00:00:00 258.0000000 259.5100000 255.3000000 255.7300000 455624
2007-06-26 00:00:00 255.0000000 257.0000000 252.7300000 255.9700000 928463
2007-06-27 00:00:00 253.5000000 256.0000000 252.8500000 255.4900000 380495
2007-06-28 00:00:00 257.0000000 259.2000000 256.4900000 256.9900000 1114447
2007-06-29 00:00:00 256.5200000 258.7400000 251.0000000 255.0000000 842600
2007-07-02 00:00:00 255.0000000 256.8800000 254.0000000 256.5000000 481773
2007-07-03 00:00:00 257.5000000 264.7000000 257.0900000 264.6000000 1827702
2007-07-04 00:00:00 264.4000000 265.6000000 262.0900000 264.7000000 745512
2007-07-05 00:00:00 265.5000000 272.0000000 264.5000000 268.0200000 1826806
2007-07-06 00:00:00 265.6500000 266.0000000 264.1500000 265.3900000 1187948
2007-07-09 00:00:00 269.4000000 276.0000000 269.0100000 275.8500000 2092416
2007-07-10 00:00:00 273.6600000 274.0000000 270.0000000 270.7000000 789734
2007-07-11 00:00:00 266.1100000 271.9000000 265.2000000 270.4500000 1188343
2007-07-12 00:00:00 273.0000000 277.7200000 272.5000000 277.4200000 1485242
2007-07-13 00:00:00 280.0000000 280.0000000 275.2000000 277.4000000 1037375
2007-07-16 00:00:00 277.4000000 277.4700000 273.9000000 275.1200000 990604
2007-07-17 00:00:00 274.5600000 274.5600000 268.5000000 272.9000000 513395
2007-07-18 00:00:00 270.1100000 272.0000000 268.0000000 270.5000000 1155791
2007-07-19 00:00:00 270.5000000 275.0000000 270.1000000 273.5000000 943530
2007-07-20 00:00:00 272.0000000 275.5000000 266.0300000 269.5000000 868066
2007-07-23 00:00:00 267.3300000 269.7900000 264.9800000 269.0100000 718576
2007-07-24 00:00:00 269.5000000 269.8900000 262.2200000 262.8000000 836011
2007-07-25 00:00:00 260.3000000 267.4500000 259.0000000 266.3700000 693534
2007-07-26 00:00:00 266.6300000 268.0000000 256.4500000 259.9900000 1064075
2007-07-27 00:00:00 256.4500000 260.0000000 253.4000000 258.9900000 1451631
2007-07-30 00:00:00 257.9900000 261.8100000 255.1500000 258.0000000 445296
2007-07-31 00:00:00 262.7900000 265.5000000 261.0000000 265.3000000 886360
2007-08-01 00:00:00 260.0000000 260.7000000 256.0100000 259.0400000 637194
2007-08-02 00:00:00 261.0000000 264.9700000 257.5500000 264.0000000 994657
2007-08-03 00:00:00 264.9900000 269.0000000 261.1000000 267.9000000 1659033
2007-08-06 00:00:00 262.1000000 263.7400000 261.2100000 261.7200000 1116386
2007-08-07 00:00:00 262.8700000 265.4900000 262.2000000 263.4000000 886356
2007-08-08 00:00:00 264.8000000 268.5000000 264.7900000 267.9400000 730104
2007-08-09 00:00:00 269.2200000 270.4500000 260.0000000 260.2500000 1129180
2007-08-10 00:00:00 257.0000000 259.7900000 255.0000000 258.1300000 1153241
2007-08-13 00:00:00 258.5800000 262.0000000 257.2000000 261.9500000 569924
2007-08-14 00:00:00 260.3400000 262.0000000 259.7000000 260.8000000 400242
2007-08-15 00:00:00 256.1300000 258.6700000 255.2100000 256.9000000 402604
2007-08-16 00:00:00 250.0000000 257.7200000 244.5500000 246.8200000 2084497
2007-08-17 00:00:00 243.0000000 252.9600000 239.0100000 250.5000000 2607021
2007-08-20 00:00:00 251.8000000 252.0000000 247.0900000 251.0000000 756902
2007-08-21 00:00:00 252.9900000 252.9900000 247.0000000 252.4000000 1128128
2007-08-22 00:00:00 252.7000000 258.5000000 251.4600000 258.0000000 686650
2007-08-23 00:00:00 260.2000000 263.4100000 260.1000000 260.8200000 1171041
2007-08-24 00:00:00 255.5500000 261.9500000 255.2400000 261.0100000 463159
2007-08-27 00:00:00 263.3000000 263.3000000 260.4500000 261.0000000 428964
2007-08-28 00:00:00 260.8000000 262.2000000 259.0000000 259.3900000 546620
2007-08-29 00:00:00 256.0000000 263.5400000 256.0000000 263.5400000 506786
2007-08-30 00:00:00 265.0000000 272.8900000 264.6000000 270.0100000 2967341
2007-08-31 00:00:00 273.0000000 280.6900000 273.0000000 280.1000000 2842208
2007-09-03 00:00:00 276.0000000 280.4900000 275.1500000 279.5000000 1256668
2007-09-04 00:00:00 279.5000000 280.0000000 275.6600000 275.8100000 1838688
2007-09-05 00:00:00 276.0600000 277.9800000 270.0000000 270.2300000 1257292
2007-09-06 00:00:00 269.9900000 275.2000000 268.8000000 272.0900000 1247022
2007-09-07 00:00:00 273.0000000 273.9100000 261.5200000 262.6200000 985750
2007-09-10 00:00:00 261.5000000 264.2000000 259.4200000 262.5000000 1053884
2007-09-11 00:00:00 264.0000000 267.7000000 262.6400000 267.5500000 948369
2007-09-12 00:00:00 267.7000000 269.4000000 263.5000000 266.7400000 2126826
2007-09-13 00:00:00 267.9500000 273.4300000 266.0000000 272.6000000 1289956
2007-09-14 00:00:00 272.5000000 275.5000000 270.5000000 274.9900000 1334759
2007-09-17 00:00:00 274.9900000 279.5000000 272.0000000 279.0000000 1750826
2007-09-18 00:00:00 277.8300000 280.6900000 277.2600000 279.8500000 1721602
2007-09-19 00:00:00 287.1000000 291.8900000 285.0000000 289.5800000 2196334
2007-09-20 00:00:00 288.8000000 288.8000000 284.2500000 286.0000000 1385981
2007-09-21 00:00:00 285.5100000 289.2000000 285.5100000 287.5000000 829071
2007-09-24 00:00:00 289.7900000 290.0000000 285.8900000 288.6300000 1011391
2007-09-25 00:00:00 287.2200000 287.6200000 280.5500000 283.5000000 1398808
2007-09-26 00:00:00 284.0000000 287.0000000 282.7300000 286.9700000 889224
2007-09-27 00:00:00 289.9000000 291.8900000 287.0000000 289.5000000 979247
2007-09-28 00:00:00 288.9900000 289.2000000 286.2000000 287.5000000 841179
2007-10-01 00:00:00 285.8900000 286.8600000 280.9000000 282.7000000 908910
2007-10-02 00:00:00 289.6000000 294.9600000 289.1000000 294.5000000 1414442
2007-10-03 00:00:00 291.1300000 294.5000000 287.2100000 288.8600000 1079873
2007-10-04 00:00:00 285.5200000 294.1500000 283.1000000 291.6800000 1143198
2007-10-05 00:00:00 293.4500000 304.5000000 293.4000000 303.9800000 2881988
2007-10-08 00:00:00 307.0100000 311.0700000 301.1600000 302.5000000 1225908
2007-10-09 00:00:00 300.4000000 306.8800000 299.0500000 306.4700000 830436
2007-10-10 00:00:00 304.8900000 306.8400000 303.1000000 304.9900000 1075646
2007-10-11 00:00:00 305.9700000 314.8000000 304.5600000 312.4100000 1117008
2007-10-12 00:00:00 306.4000000 310.3700000 305.0000000 310.0000000 590506
2007-10-15 00:00:00 313.0000000 316.7500000 310.0000000 310.0800000 715513
2007-10-16 00:00:00 307.0000000 313.1000000 305.6200000 308.5100000 426103
2007-10-17 00:00:00 306.5100000 312.0000000 302.5100000 309.0000000 1101108
2007-10-18 00:00:00 311.5100000 312.8000000 299.1900000 302.0000000 1066029
2007-10-19 00:00:00 301.9400000 306.9800000 299.5500000 305.1000000 690459
2007-10-22 00:00:00 299.0000000 301.8000000 295.1100000 298.6500000 886160
2007-10-23 00:00:00 301.7700000 307.9500000 301.5000000 307.1000000 771928
2007-10-24 00:00:00 308.1000000 311.7000000 305.1000000 309.5000000 711897
2007-10-25 00:00:00 310.7800000 323.9800000 310.1100000 320.0000000 2533890
2007-10-26 00:00:00 324.5000000 333.8000000 322.0500000 333.0000000 1904987
2007-10-29 00:00:00 336.0000000 344.4900000 333.0500000 333.3500000 2325474
2007-10-30 00:00:00 334.0000000 338.5000000 327.5100000 335.0000000 1473337
2007-10-31 00:00:00 332.1100000 339.4000000 330.0100000 337.5000000 1131905
2007-11-01 00:00:00 340.3800000 343.8000000 326.7800000 330.1000000 1620096
2007-11-02 00:00:00 329.1000000 337.6000000 326.5000000 334.0100000 1267515
2007-11-06 00:00:00 338.1200000 341.5700000 337.5000000 340.8500000 666309
2007-11-07 00:00:00 343.8000000 347.6300000 338.5000000 343.1700000 1203488
2007-11-08 00:00:00 337.0000000 353.7300000 333.9000000 349.0000000 2317440
2007-11-09 00:00:00 354.0000000 367.4900000 353.8200000 359.9900000 1715038
2007-11-12 00:00:00 363.4800000 369.6600000 358.7700000 363.6000000 1302004
2007-11-13 00:00:00 363.0100000 365.0000000 352.1400000 354.7000000 1766539
2007-11-14 00:00:00 359.0000000 361.7000000 345.3600000 352.1700000 2287955
2007-11-15 00:00:00 348.0100000 350.2100000 340.1500000 341.5500000 1290173
2007-11-16 00:00:00 339.0000000 359.9000000 337.0000000 353.0000000 4267551
2007-11-19 00:00:00 357.0000000 358.0000000 343.5200000 345.9900000 2234995
2007-11-20 00:00:00 348.0200000 353.0000000 343.0300000 345.2100000 2282024
2007-11-21 00:00:00 344.0000000 344.8300000 335.5100000 336.9800000 1960892
2007-11-22 00:00:00 335.0000000 337.9900000 327.7700000 330.9000000 1508012
2007-11-23 00:00:00 332.0000000 339.7700000 328.6500000 338.0000000 1290603
2007-11-26 00:00:00 340.3400000 344.9000000 337.0000000 339.9900000 1319454
2007-11-27 00:00:00 338.9900000 341.7000000 332.0200000 333.0000000 809105
2007-11-28 00:00:00 337.0000000 352.9000000 336.0000000 351.7500000 3428535
2007-11-29 00:00:00 354.9900000 357.0000000 345.8700000 351.0000000 2220567
2007-11-30 00:00:00 351.0100000 364.0000000 350.0000000 361.6000000 2529720
2007-12-03 00:00:00 359.1000000 361.9000000 355.0000000 358.2000000 624796
2007-12-04 00:00:00 358.2000000 361.9200000 350.1300000 351.0600000 1270707
2007-12-05 00:00:00 358.1100000 366.5600000 358.1100000 365.7000000 2189403
2007-12-06 00:00:00 368.3000000 374.7400000 367.0000000 369.8000000 2001135
2007-12-07 00:00:00 370.9900000 372.0000000 350.0000000 368.3000000 1452481
2007-12-10 00:00:00 365.0000000 378.9800000 362.3100000 374.5000000 2022639
2007-12-11 00:00:00 378.8700000 379.8000000 370.1600000 378.0000000 1896228
2007-12-12 00:00:00 369.8700000 376.8900000 369.5000000 375.5000000 1527203
2007-12-13 00:00:00 372.0000000 373.0000000 360.5000000 365.3900000 1696579
2007-12-14 00:00:00 362.3000000 368.0900000 355.8500000 358.5100000 1364830
2007-12-17 00:00:00 358.5000000 361.0000000 355.6000000 358.9000000 1003235
2007-12-18 00:00:00 354.9900000 364.9900000 354.0000000 362.0000000 1300962
2007-12-19 00:00:00 363.2000000 364.9000000 358.1200000 360.1600000 908550
2007-12-20 00:00:00 363.2200000 372.8900000 361.7700000 370.0000000 1348670
2007-12-21 00:00:00 373.0000000 374.0000000 368.5500000 371.2400000 1221571
2007-12-24 00:00:00 372.1100000 374.5500000 367.5700000 369.2000000 535782
2007-12-25 00:00:00 372.7100000 373.0000000 368.6500000 370.4000000 535591
2007-12-26 00:00:00 371.1000000 372.0000000 365.0000000 369.3800000 595509
2007-12-27 00:00:00 370.0000000 372.0000000 365.2200000 369.0500000 779218
2007-12-28 00:00:00 370.0000000 383.1300000 368.0000000 377.5000000 1612285
2008-01-09 00:00:00 371.5000000 379.0000000 370.5000000 374.7500000 1375568
2008-01-10 00:00:00 374.7400000 375.4000000 372.2400000 373.8800000 941255
2008-01-11 00:00:00 375.1500000 375.1500000 369.5500000 374.9500000 940290
2008-01-14 00:00:00 374.0000000 379.8000000 371.0000000 379.8000000 1064541
2008-01-15 00:00:00 379.0000000 384.3000000 371.9000000 374.9000000 1476318
2008-01-16 00:00:00 367.0000000 368.9400000 351.0100000 358.0500000 2066017
2008-01-17 00:00:00 359.0000000 361.8600000 344.0000000 347.0000000 2401094
2008-01-18 00:00:00 346.0000000 351.9000000 340.5000000 341.5000000 1948636
2008-01-21 00:00:00 337.5100000 337.5100000 310.5000000 314.3300000 2426247
2008-01-22 00:00:00 301.6700000 338.8400000 275.0100000 315.0000000 4991477
2008-01-23 00:00:00 320.0100000 327.9000000 298.5000000 302.0000000 3065667
2008-01-24 00:00:00 316.8000000 326.1000000 316.0000000 323.5000000 1909424
2008-01-25 00:00:00 330.8000000 344.4800000 326.2500000 343.4800000 2580623
2008-01-28 00:00:00 331.0000000 334.8900000 325.0100000 328.4100000 1748507
2008-01-29 00:00:00 333.5500000 334.8800000 329.5000000 333.0000000 1437240
2008-01-30 00:00:00 332.0100000 332.2000000 320.9800000 322.0000000 864108
2008-01-31 00:00:00 319.0000000 323.8500000 305.5000000 310.0000000 1883704
2008-02-01 00:00:00 314.8000000 326.0000000 313.8000000 320.0000000 2399907
2008-02-04 00:00:00 327.2700000 331.7700000 325.0100000 330.0000000 937198
2008-02-05 00:00:00 327.8100000 334.7900000 317.4200000 317.9900000 1816666
2008-02-06 00:00:00 307.0500000 318.0000000 304.4500000 314.8000000 2953134
2008-02-07 00:00:00 311.6600000 314.9800000 299.5000000 302.0400000 3365374
2008-02-08 00:00:00 305.5000000 306.0400000 294.4000000 297.6000000 1361406
2008-02-11 00:00:00 295.2300000 306.3800000 293.0100000 299.0000000 1260510
2008-02-12 00:00:00 306.0000000 324.7500000 305.5200000 322.0800000 2433547
2008-02-13 00:00:00 320.0000000 329.9800000 316.3300000 328.0000000 1805374
2008-02-14 00:00:00 332.9000000 333.5000000 322.2200000 322.2200000 1550259
2008-02-15 00:00:00 322.0000000 322.5800000 312.0000000 314.2000000 1253200
2008-02-18 00:00:00 317.0000000 323.5000000 315.2600000 322.5000000 620345
2008-02-19 00:00:00 324.9800000 327.5000000 317.4700000 324.5000000 1407641
2008-02-20 00:00:00 319.9000000 320.8800000 311.5400000 316.4500000 1389780
2008-02-21 00:00:00 320.4400000 325.8000000 318.8400000 321.7000000 1295622
2008-02-22 00:00:00 319.5500000 322.9900000 317.2000000 322.0000000 673053
2008-02-26 00:00:00 326.0000000 327.0000000 320.0200000 322.5100000 638525
2008-02-27 00:00:00 328.7700000 328.8200000 322.3000000 326.5000000 1477608
2008-02-28 00:00:00 324.5100000 327.4700000 317.4900000 319.2000000 1098623
2008-02-29 00:00:00 318.1200000 322.5000000 307.0000000 307.9000000 2293245
2008-03-03 00:00:00 304.4800000 311.9900000 300.1100000 309.0000000 1309229
2008-03-04 00:00:00 311.0000000 314.7000000 310.2400000 312.6400000 1101265
2008-03-05 00:00:00 313.0000000 313.9900000 311.0000000 313.4900000 754332
2008-03-06 00:00:00 315.5000000 315.9800000 308.1000000 312.0000000 859125
2008-03-07 00:00:00 307.0000000 307.7600000 302.2900000 305.3800000 930671
2008-03-11 00:00:00 303.1100000 313.4800000 301.2000000 312.0000000 1400910
2008-03-12 00:00:00 314.5000000 317.0000000 310.0000000 313.0900000 1597547
2008-03-13 00:00:00 309.6500000 312.6900000 305.7600000 311.7000000 1036301
2008-03-14 00:00:00 313.7000000 317.3400000 310.0100000 313.0000000 1810253
2008-03-17 00:00:00 307.0000000 309.1100000 297.7000000 304.9000000 1253715
2008-03-18 00:00:00 306.1200000 308.0000000 301.6800000 305.0000000 857304
2008-03-19 00:00:00 311.8000000 311.8000000 302.0000000 305.4300000 1316951
2008-03-20 00:00:00 300.0000000 303.0000000 294.1500000 297.4500000 1654369
2008-03-21 00:00:00 300.0700000 305.9900000 298.5000000 298.9000000 1464667
2008-03-24 00:00:00 300.1900000 306.1800000 296.2200000 305.3000000 990692
2008-03-25 00:00:00 306.0000000 306.2100000 300.5000000 303.8000000 774539
2008-03-26 00:00:00 303.5000000 305.1900000 301.6000000 303.0900000 547739
2008-03-27 00:00:00 301.5100000 306.8100000 300.2200000 303.6000000 702463
2008-03-28 00:00:00 305.0000000 306.2000000 301.0000000 302.0000000 462217
2008-03-31 00:00:00 300.4900000 302.7900000 297.9500000 300.4500000 547273
2008-04-01 00:00:00 301.0000000 306.0000000 299.3300000 304.9900000 1402794
2008-04-02 00:00:00 308.0000000 308.0000000 303.7000000 305.6000000 1090823
2008-04-03 00:00:00 307.0000000 312.4900000 299.9000000 301.0000000 1842511
2008-04-04 00:00:00 301.3400000 302.9800000 297.2000000 298.0000000 793452
2008-04-07 00:00:00 302.5000000 306.0000000 301.0000000 305.3900000 1358636
2008-04-08 00:00:00 304.5000000 305.5800000 300.8500000 301.2500000 715863
2008-04-09 00:00:00 301.0000000 304.9700000 299.5500000 302.3000000 985709
2008-04-10 00:00:00 301.7900000 302.3000000 298.0700000 300.0100000 1000410
2008-04-11 00:00:00 301.5000000 301.5000000 292.5000000 293.5000000 2144429
2008-04-14 00:00:00 290.8800000 295.0000000 286.0300000 289.8900000 1637287
2008-04-15 00:00:00 291.9000000 292.5000000 288.0500000 291.9600000 1337671
2008-04-16 00:00:00 295.0300000 295.9900000 281.7700000 282.9400000 5922424
2008-04-17 00:00:00 281.7500000 281.7500000 274.5000000 276.6600000 6666301
2008-04-18 00:00:00 277.4000000 285.1400000 276.1300000 285.0000000 5048475
2008-04-21 00:00:00 287.8500000 288.4900000 281.5300000 283.3500000 2104273
2008-04-22 00:00:00 283.3000000 285.2000000 281.4000000 285.0000000 1057842
2008-04-23 00:00:00 284.4700000 286.2000000 281.5500000 285.3900000 1016092
2008-04-24 00:00:00 285.4500000 286.0400000 282.0000000 283.0200000 1200186
2008-04-25 00:00:00 284.9900000 285.9900000 282.6100000 284.0000000 551744
2008-04-28 00:00:00 285.0000000 285.0000000 282.6000000 283.5000000 571806
2008-04-29 00:00:00 283.5000000 285.0000000 282.4200000 283.2000000 954189
2008-04-30 00:00:00 283.2700000 283.4000000 280.3000000 282.1000000 1167715
2008-05-04 00:00:00 284.0000000 284.5000000 282.5000000 284.2200000 835203
2008-05-05 00:00:00 284.4500000 292.8000000 283.7200000 290.4700000 3849879
2008-05-06 00:00:00 290.5000000 290.7000000 287.8900000 289.0000000 1936076
2008-05-07 00:00:00 290.8000000 295.2000000 289.6300000 295.0100000 2840718
2008-05-08 00:00:00 294.8900000 299.9900000 294.0000000 296.9000000 4229216
2008-05-12 00:00:00 289.6600000 289.6600000 283.7000000 287.2900000 4795975
2008-05-13 00:00:00 288.0000000 288.0000000 282.9000000 285.7800000 3191898
2008-05-14 00:00:00 286.1000000 286.6400000 283.5000000 286.1000000 2780309
2008-05-15 00:00:00 286.8700000 288.4000000 284.1800000 285.3700000 1845832
2008-05-16 00:00:00 285.5500000 286.5000000 284.5000000 285.8000000 1692566
2008-05-19 00:00:00 290.0000000 302.5000000 290.0000000 302.0000000 4310783
2008-05-20 00:00:00 304.1300000 308.4000000 299.0900000 301.9900000 8041064
2008-05-21 00:00:00 302.0000000 306.8700000 300.5600000 306.2000000 2703493
2008-05-22 00:00:00 305.0000000 313.9000000 303.5700000 308.0000000 6708809
2008-05-23 00:00:00 308.8700000 311.2000000 303.0000000 305.6000000 1795957
2008-05-26 00:00:00 305.0000000 306.0000000 300.5600000 301.7000000 1693344
2008-05-27 00:00:00 303.5000000 304.0900000 295.4000000 298.5100000 2514196
2008-05-28 00:00:00 297.8000000 298.0000000 291.5000000 294.5000000 2982800
2008-05-29 00:00:00 296.0000000 301.4900000 296.0000000 301.0000000 2071654
2008-05-30 00:00:00 300.9000000 304.6000000 300.0100000 303.7500000 1640801
2008-06-02 00:00:00 304.5000000 304.9900000 298.0100000 299.9600000 852180
2008-06-03 00:00:00 298.1100000 304.1300000 297.0000000 301.8800000 1437842
2008-06-04 00:00:00 299.9900000 303.0500000 295.0000000 296.5000000 1780698
2008-06-05 00:00:00 295.7900000 299.0000000 294.0600000 298.5000000 848994
2008-06-06 00:00:00 302.1100000 302.9500000 297.1200000 298.0000000 1376993
2008-06-07 00:00:00 295.0100000 297.0000000 293.1100000 294.7100000 588384
2008-06-09 00:00:00 296.0000000 304.0000000 295.1400000 300.5000000 1495176
2008-06-10 00:00:00 299.5100000 299.9700000 294.5600000 294.8300000 1579747
2008-06-11 00:00:00 296.2800000 296.3800000 294.0000000 295.0200000 1068978
2008-06-16 00:00:00 299.0000000 300.0000000 296.6100000 298.1200000 1199167
2008-06-17 00:00:00 298.7700000 302.9200000 297.9900000 301.1500000 1473942
2008-06-18 00:00:00 300.0000000 302.4900000 299.0000000 299.6500000 1531550
2008-06-19 00:00:00 297.7300000 297.8000000 294.1500000 294.4000000 1804473
2008-06-20 00:00:00 295.4000000 297.8000000 290.4000000 296.8500000 1355240
2008-06-23 00:00:00 295.0300000 296.0000000 292.2500000 293.6300000 791120
2008-06-24 00:00:00 294.6300000 294.6300000 285.6300000 285.8000000 1200693
2008-06-25 00:00:00 286.8500000 287.8000000 283.0200000 283.4000000 941831
2008-06-26 00:00:00 283.4000000 286.4000000 282.0000000 283.2200000 1173464
2008-06-27 00:00:00 279.5000000 282.5000000 277.0000000 281.7800000 628205
2008-06-30 00:00:00 281.7900000 283.8800000 273.2100000 273.2100000 1058463
2008-07-01 00:00:00 274.0000000 274.6600000 268.4000000 271.4800000 1653986
2008-07-02 00:00:00 271.5000000 280.9900000 270.0000000 279.0000000 1094413
2008-07-03 00:00:00 274.0100000 279.2500000 266.9400000 274.9800000 2575939
2008-07-04 00:00:00 276.0000000 277.3000000 273.0000000 273.8900000 1039938
2008-07-07 00:00:00 274.2000000 278.0000000 274.2000000 276.5000000 606204
2008-07-08 00:00:00 274.2000000 275.5000000 270.1900000 275.2200000 829531
2008-07-09 00:00:00 277.0000000 283.5000000 275.0000000 280.2600000 1730193
2008-07-10 00:00:00 277.1700000 283.0000000 276.5300000 280.2000000 908366
2008-07-11 00:00:00 281.0200000 282.9700000 270.2000000 271.9900000 709284
2008-07-14 00:00:00 273.1900000 277.1400000 272.7300000 275.0000000 347230
2008-07-15 00:00:00 273.0000000 273.6800000 269.7500000 270.0000000 677457
2008-07-16 00:00:00 271.5000000 273.5900000 267.6200000 272.0000000 752581
2008-07-17 00:00:00 274.7000000 280.0000000 273.0000000 279.1500000 1053831
2008-07-18 00:00:00 276.9000000 277.7700000 270.1100000 271.9900000 622098
2008-07-21 00:00:00 273.9300000 275.0000000 272.0100000 273.3300000 467925
2008-07-22 00:00:00 271.0000000 275.3300000 265.2000000 275.1000000 979512
2008-07-23 00:00:00 275.2000000 276.0000000 269.4000000 272.0000000 573305
2008-07-24 00:00:00 271.7500000 272.4500000 267.0000000 267.0100000 428992
2008-07-25 00:00:00 255.9500000 263.3300000 253.0000000 262.0000000 2246040
2008-07-28 00:00:00 262.9700000 269.3900000 258.0100000 259.8000000 915044
2008-07-29 00:00:00 256.9000000 257.0000000 250.4100000 254.6300000 1291231
2008-07-30 00:00:00 258.4500000 271.0000000 256.1300000 268.0000000 1341508
2008-07-31 00:00:00 269.0000000 271.9000000 261.1100000 264.8000000 753559
2008-08-01 00:00:00 262.0000000 266.4000000 259.9100000 262.7500000 716426
2008-08-04 00:00:00 260.1100000 262.4800000 255.0000000 255.9900000 435138
2008-08-05 00:00:00 255.5400000 261.0000000 252.0500000 260.0000000 1218752
2008-08-06 00:00:00 262.7000000 265.9000000 259.0000000 262.4000000 1057490
2008-08-07 00:00:00 265.0000000 282.9500000 263.5600000 276.9000000 3240685
2008-08-08 00:00:00 276.6500000 279.5000000 260.5000000 261.5900000 1719759
2008-08-11 00:00:00 260.0000000 263.9000000 240.0000000 262.3000000 2242001
2008-08-12 00:00:00 265.0000000 281.5000000 259.1500000 273.8700000 2674028
2008-08-13 00:00:00 271.9800000 276.4000000 268.5000000 269.8500000 825086
2008-08-14 00:00:00 269.1000000 279.8000000 269.1000000 279.0000000 790285
2008-08-15 00:00:00 280.9000000 280.9900000 274.6600000 277.0000000 653336
2008-08-18 00:00:00 278.8800000 289.8000000 274.2100000 286.7000000 1895374
2008-08-19 00:00:00 283.8600000 283.9500000 267.0000000 267.9500000 1499368
2008-08-20 00:00:00 267.1700000 278.9700000 267.0000000 273.4700000 889129
2008-08-21 00:00:00 273.9900000 274.9600000 260.2000000 263.9900000 2316063
2008-08-22 00:00:00 266.5000000 268.0000000 261.0500000 263.9000000 1022691
2008-08-25 00:00:00 262.8700000 263.8700000 250.5400000 251.0000000 481899
2008-08-26 00:00:00 251.0000000 251.7000000 236.1100000 241.5700000 1426096
2008-08-27 00:00:00 243.5000000 248.4700000 232.0200000 242.4900000 884189
2008-08-28 00:00:00 245.1000000 261.5000000 242.1500000 261.0000000 2779105
2008-08-29 00:00:00 260.0000000 260.8900000 252.2000000 256.9900000 1056828
2008-09-01 00:00:00 254.7000000 260.0000000 251.0000000 257.4400000 393436
2008-09-02 00:00:00 257.2000000 263.3900000 253.1000000 262.9500000 989165
2008-09-03 00:00:00 262.7100000 268.4500000 255.5000000 258.8900000 1240594
2008-09-04 00:00:00 258.0000000 261.9400000 251.5100000 257.2000000 716429
2008-09-05 00:00:00 247.0000000 248.8500000 232.1000000 243.9900000 1319346
2008-09-08 00:00:00 253.0900000 259.0000000 253.0100000 258.0500000 477435
2008-09-09 00:00:00 254.5000000 254.5000000 235.2000000 240.5000000 854918
2008-09-10 00:00:00 234.0000000 240.9900000 220.0000000 225.0000000 2048476
2008-09-11 00:00:00 227.8000000 234.9800000 223.0000000 225.0000000 1281266
2008-09-12 00:00:00 232.0000000 240.5000000 229.5600000 237.9700000 2076271
2008-09-15 00:00:00 233.9700000 242.0000000 227.0700000 234.5000000 1055070
2008-09-16 00:00:00 227.0100000 228.0000000 191.2500000 193.0100000 2022896
2008-09-17 00:00:00 203.0000000 209.9400000 155.0000000 180.1000000 419075
2008-09-19 00:00:00 192.2600000 228.0000000 192.0000000 222.0000000 1061490
2008-09-22 00:00:00 228.1200000 228.6800000 167.0000000 226.0500000 511141
2008-09-23 00:00:00 226.0000000 228.5000000 219.0000000 220.0200000 681785
2008-09-24 00:00:00 220.0000000 233.9000000 218.0000000 227.0000000 275882
2008-09-25 00:00:00 228.8800000 232.4500000 222.0000000 228.0000000 523370
2008-09-26 00:00:00 223.0000000 229.8600000 223.0000000 229.0200000 388456
2008-09-29 00:00:00 227.3800000 227.9000000 216.2500000 221.0000000 370506
2008-09-30 00:00:00 203.9000000 223.6000000 203.9000000 223.6000000 644251
2008-10-01 00:00:00 228.8000000 238.3000000 220.3000000 234.5000000 2007757
2008-10-02 00:00:00 233.4000000 234.8800000 222.1000000 224.9900000 1044681
2008-10-03 00:00:00 219.0000000 221.1100000 211.0000000 214.0000000 995477
2008-10-06 00:00:00 206.0000000 206.9900000 175.5000000 176.0200000 788523
2008-10-07 00:00:00 179.7500000 184.9900000 160.1200000 181.0000000 1177980
2008-10-08 00:00:00 160.0000000 165.0000000 150.0000000 155.4900000 194023
2008-10-09 00:00:00 162.4500000 172.8500000 141.0000000 156.0000000 709230
2008-10-13 00:00:00 158.0000000 166.0000000 151.5000000 158.8900000 1801034
2008-10-14 00:00:00 170.5000000 182.0000000 168.0000000 173.0000000 1070325
2008-10-15 00:00:00 171.0000000 171.9900000 148.0000000 149.0000000 565676
2008-10-16 00:00:00 141.0000000 142.8900000 129.9400000 137.4000000 984269
2008-10-17 00:00:00 139.6600000 141.0000000 125.1000000 132.5700000 608725
2008-10-20 00:00:00 137.5700000 146.9800000 137.0200000 145.4400000 482677
2008-10-21 00:00:00 149.4000000 155.0000000 144.9000000 146.9400000 603442
2008-10-22 00:00:00 138.1200000 144.7000000 126.6700000 128.5000000 680214
2008-10-23 00:00:00 126.6700000 129.9400000 117.6000000 118.0100000 1153194
2008-10-24 00:00:00 113.0000000 113.0000000 89.2000000 92.8900000 434974
2008-10-28 00:00:00 89.0000000 106.0000000 80.6200000 99.0100000 1246115
2008-10-29 00:00:00 103.1000000 110.0000000 102.0100000 109.3800000 801653
2008-10-30 00:00:00 112.2700000 126.9700000 112.0000000 125.1000000 1740065
2008-10-31 00:00:00 123.6000000 135.3300000 118.0000000 134.0000000 2293477
2008-11-01 00:00:00 138.0000000 145.4400000 133.8600000 144.5000000 524757
2008-11-05 00:00:00 154.0200000 191.8900000 147.4000000 160.4900000 1028679
2008-11-06 00:00:00 152.0000000 155.0000000 137.7000000 137.7000000 859484
2008-11-07 00:00:00 134.7000000 144.9800000 130.0000000 144.8600000 829568
2008-11-10 00:00:00 151.4900000 156.8000000 145.3100000 149.0000000 883511
2008-11-11 00:00:00 145.0000000 145.0000000 126.1600000 127.0000000 467132
2008-11-13 00:00:00 122.1800000 123.9400000 101.6000000 117.8900000 1121475
2008-11-14 00:00:00 126.3700000 130.0000000 115.0200000 117.0000000 824265
2008-11-17 00:00:00 111.1500000 117.4700000 104.0000000 106.5000000 876775
2008-11-18 00:00:00 104.0000000 109.7000000 100.0000000 107.8500000 584657
2008-11-19 00:00:00 107.8500000 107.8500000 100.3600000 101.5000000 496703
2008-11-20 00:00:00 93.4000000 98.0000000 93.2600000 95.0000000 678574
2008-11-21 00:00:00 97.4400000 100.0000000 91.0000000 92.9100000 898393
2008-11-24 00:00:00 94.0000000 101.0000000 92.4100000 101.0000000 1649942
2008-11-25 00:00:00 105.5000000 109.9800000 100.5900000 102.8500000 1387327
2008-11-26 00:00:00 100.0000000 105.8400000 98.5000000 102.9200000 828802
2008-11-27 00:00:00 107.1000000 113.0000000 105.0600000 109.2900000 1098705
2008-11-28 00:00:00 109.0000000 112.6000000 104.6700000 109.1000000 1253860
2008-12-01 00:00:00 109.1000000 111.7500000 105.6100000 107.9900000 662368
2008-12-02 00:00:00 100.8800000 121.5000000 100.2000000 114.9800000 1508014
2008-12-03 00:00:00 114.5000000 117.5000000 107.3000000 110.8000000 741709
2008-12-04 00:00:00 109.4000000 119.8400000 108.7000000 118.1000000 960228
2008-12-05 00:00:00 115.2800000 120.0000000 112.5000000 113.5000000 600094
2008-12-08 00:00:00 118.4800000 120.1500000 114.5000000 118.0700000 1230809
2008-12-09 00:00:00 118.0700000 119.9700000 113.5100000 119.5000000 923798
2008-12-10 00:00:00 118.5000000 125.1100000 117.6000000 124.1100000 765244
2008-12-11 00:00:00 125.8000000 130.9000000 124.0000000 126.0300000 1137609
2008-12-12 00:00:00 121.2600000 125.7500000 118.1100000 124.0800000 507839
2008-12-15 00:00:00 126.1000000 128.8800000 121.6700000 123.0000000 551716
2008-12-16 00:00:00 120.9800000 123.9800000 119.9200000 122.2500000 615579
2008-12-17 00:00:00 124.1800000 128.1900000 121.5200000 125.5000000 1139322
2008-12-18 00:00:00 121.0000000 126.5500000 111.3300000 112.7300000 793373
2008-12-19 00:00:00 110.1400000 114.3300000 106.2300000 113.0000000 811868
2008-12-22 00:00:00 113.9900000 119.8500000 113.4300000 117.7000000 585902
2008-12-23 00:00:00 114.9100000 121.6900000 114.0000000 117.9800000 807667
2008-12-24 00:00:00 117.9800000 120.9000000 115.0300000 115.6000000 594427
2008-12-25 00:00:00 115.4000000 118.4800000 112.1000000 113.0000000 276060
2008-12-26 00:00:00 113.5800000 115.5000000 111.3500000 111.4000000 240190
2008-12-29 00:00:00 112.1900000 114.7100000 111.7000000 114.0000000 410343
2008-12-30 00:00:00 114.2500000 114.7000000 107.8300000 110.5000000 667946
2008-12-31 00:00:00 112.3400000 112.4000000 110.0000000 111.6600000 317312
2009-01-11 00:00:00 113.9700000 120.6500000 113.5100000 120.0000000 582050
2009-01-12 00:00:00 120.5000000 124.9900000 118.7000000 122.5000000 700872
2009-01-13 00:00:00 121.0000000 124.9900000 119.0600000 121.0000000 456533
2009-01-14 00:00:00 122.9800000 124.4800000 116.5000000 119.5900000 1090955
2009-01-15 00:00:00 117.6700000 123.9000000 116.5000000 120.5500000 1291857
2009-01-16 00:00:00 121.9000000 124.1300000 120.0000000 121.7800000 554001
2009-01-19 00:00:00 121.8000000 123.4000000 114.0500000 116.0000000 414524
2009-01-20 00:00:00 116.1000000 116.9500000 108.7900000 109.5000000 725452
2009-01-21 00:00:00 106.0100000 113.8200000 104.0000000 111.0000000 593838
2009-01-22 00:00:00 114.3300000 114.3300000 104.5800000 104.8000000 621992
2009-01-23 00:00:00 105.0000000 107.8000000 102.0100000 106.0100000 610360
2009-01-26 00:00:00 107.8000000 113.2000000 106.1000000 111.9800000 816110
2009-01-27 00:00:00 112.6500000 113.5800000 107.7100000 112.9900000 847773
2009-01-28 00:00:00 114.1500000 117.5000000 113.5200000 117.4500000 1100457
2009-01-29 00:00:00 118.0000000 118.0000000 113.1000000 115.4400000 696885
2009-01-30 00:00:00 114.0000000 118.9400000 110.5100000 111.0000000 1138727
2009-02-02 00:00:00 111.0000000 113.3000000 107.6000000 108.8000000 1355397
2009-02-03 00:00:00 109.7900000 111.5000000 106.0900000 106.5000000 1257255
2009-02-04 00:00:00 108.1700000 108.6000000 106.5000000 107.8900000 1206169
2009-02-05 00:00:00 107.5100000 110.8700000 106.5500000 107.7000000 1871488
2009-02-06 00:00:00 109.9900000 121.5000000 109.4400000 120.7900000 2734579
2009-02-09 00:00:00 121.0000000 134.7000000 117.5700000 131.5000000 2518917
2009-02-10 00:00:00 130.4000000 137.0000000 126.0100000 134.5000000 2290668
2009-02-11 00:00:00 131.2600000 143.0000000 128.5000000 139.0000000 2004692
2009-02-12 00:00:00 139.8700000 142.3400000 133.0000000 133.8000000 1726167
2009-02-13 00:00:00 135.8000000 139.0000000 133.9000000 136.4600000 847623
2009-02-16 00:00:00 136.5000000 141.5200000 135.1200000 136.9000000 854194
2009-02-17 00:00:00 135.0000000 136.5000000 119.0100000 121.0000000 1553258
2009-02-18 00:00:00 120.9600000 124.1700000 116.2300000 118.8000000 1618386
2009-02-19 00:00:00 121.5000000 125.4400000 118.8600000 123.5000000 658128
2009-02-20 00:00:00 122.9000000 123.0000000 117.0300000 121.1500000 646807
2009-02-24 00:00:00 117.7000000 122.9500000 115.5600000 121.1500000 634199
2009-02-25 00:00:00 124.3400000 126.0000000 118.6500000 119.5000000 650115
2009-02-26 00:00:00 120.7000000 127.4800000 120.5000000 127.0000000 920751
2009-02-27 00:00:00 125.9900000 126.9900000 119.5700000 123.3700000 537467
2009-03-02 00:00:00 120.0000000 125.5000000 119.5000000 122.9000000 953299
2009-03-03 00:00:00 121.5000000 125.0000000 120.7100000 123.6900000 622726
2009-03-04 00:00:00 124.1000000 134.0000000 124.1000000 133.8700000 986954
2009-03-05 00:00:00 134.0000000 135.8000000 130.1100000 131.5000000 836044
2009-03-06 00:00:00 129.1900000 134.9000000 127.1000000 134.8000000 1069945
2009-03-10 00:00:00 135.0000000 141.5000000 135.0000000 138.8200000 1359559
2009-03-11 00:00:00 144.0000000 148.5000000 138.0000000 139.8300000 1806861
2009-03-12 00:00:00 138.0000000 143.5000000 134.2000000 136.2000000 1744295
2009-03-13 00:00:00 140.2000000 145.2000000 139.2500000 142.3500000 1609460
2009-03-16 00:00:00 141.0000000 145.0000000 138.5000000 142.7300000 1461900
2009-03-17 00:00:00 143.9800000 144.9600000 141.0100000 144.4300000 1136034
2009-03-18 00:00:00 146.6100000 153.0900000 141.3000000 142.8200000 1679709
2009-03-19 00:00:00 146.4700000 151.5000000 145.0500000 147.5000000 1465301
2009-03-20 00:00:00 149.0000000 149.2000000 138.7000000 139.0000000 1923918
2009-03-23 00:00:00 143.0100000 146.4800000 141.6000000 146.0000000 1902357
2009-03-24 00:00:00 149.3100000 149.7000000 142.0500000 145.0000000 1079386
2009-03-25 00:00:00 144.5500000 152.0000000 142.5000000 150.5700000 1108467
2009-03-26 00:00:00 151.0100000 153.0000000 147.5500000 149.0000000 1083311
2009-03-27 00:00:00 150.0200000 151.0000000 143.7400000 148.0000000 692377
2009-03-30 00:00:00 142.0100000 144.9000000 140.6600000 141.3000000 694862
2009-03-31 00:00:00 141.3100000 146.0300000 141.3000000 143.6000000 463721
2009-04-01 00:00:00 144.0100000 148.8800000 141.3100000 148.2000000 612727
2009-04-02 00:00:00 151.2100000 157.8600000 150.0000000 156.9900000 1259398
2009-04-03 00:00:00 156.0000000 161.7700000 152.5000000 160.0300000 945517
2009-04-06 00:00:00 162.4800000 169.0000000 152.5100000 154.0000000 880649
2009-04-07 00:00:00 154.0000000 158.0000000 148.6300000 153.0000000 515130
2009-04-08 00:00:00 150.9900000 161.7700000 148.0000000 159.0000000 1016827
2009-04-09 00:00:00 162.2000000 172.5000000 159.3200000 172.3900000 1293632
2009-04-10 00:00:00 173.1100000 173.5000000 165.2100000 170.9400000 466895
2009-04-13 00:00:00 168.9900000 171.2100000 167.0300000 169.9900000 338729
2009-04-14 00:00:00 170.8200000 179.9900000 167.0200000 171.1000000 724076
2009-04-15 00:00:00 169.5000000 174.0000000 166.1000000 172.5000000 867691
2009-04-16 00:00:00 174.4900000 182.0000000 171.1500000 176.3900000 564134
2009-04-17 00:00:00 177.0000000 181.9300000 175.0000000 175.9800000 547840
2009-04-20 00:00:00 175.5000000 179.6000000 159.6600000 159.8000000 850878
2009-04-21 00:00:00 160.0200000 163.2900000 155.5500000 157.0000000 1326695
2009-04-22 00:00:00 160.0000000 163.4000000 158.0200000 160.5000000 1178984
2009-04-23 00:00:00 160.4900000 166.9600000 157.8500000 166.2000000 1334432
2009-04-24 00:00:00 166.4900000 169.9100000 165.0000000 168.2200000 828357
2009-04-27 00:00:00 168.9500000 168.9500000 160.6000000 161.7300000 995111
2009-04-28 00:00:00 160.0000000 161.5000000 153.5300000 161.4000000 910910
2009-04-29 00:00:00 162.4000000 167.8000000 161.1200000 166.5000000 961822
2009-04-30 00:00:00 168.5000000 170.6000000 164.0200000 164.6400000 937847
2009-05-04 00:00:00 166.4500000 173.1000000 166.4500000 173.0900000 862289
2009-05-05 00:00:00 175.0900000 175.9000000 170.1200000 173.4800000 1320886
2009-05-06 00:00:00 172.4100000 176.9000000 172.3800000 175.5200000 1049164
2009-05-07 00:00:00 177.0000000 181.7200000 175.7500000 175.8000000 3176061
2009-05-08 00:00:00 175.9900000 181.6000000 175.6500000 181.6000000 2022062
2009-05-12 00:00:00 172.2100000 176.9900000 165.0000000 175.0100000 2336090
2009-05-13 00:00:00 176.7400000 177.7700000 160.8000000 165.0000000 2471083
2009-05-14 00:00:00 160.0100000 162.9900000 157.2200000 162.3300000 1312797
2009-05-15 00:00:00 165.1000000 166.5000000 159.0000000 163.1400000 996549
2009-05-18 00:00:00 161.0100000 166.4700000 158.5400000 165.8500000 745582
2009-05-19 00:00:00 169.1100000 169.9800000 167.0000000 169.1000000 1123687
2009-05-20 00:00:00 169.0000000 176.0000000 167.1200000 175.9700000 1295211
2009-05-21 00:00:00 175.1200000 175.1200000 162.9100000 163.9700000 717255
2009-05-22 00:00:00 165.0000000 171.9600000 164.1000000 169.0000000 1439421
2009-05-25 00:00:00 170.5000000 171.4800000 165.6000000 167.5000000 614401
2009-05-26 00:00:00 167.4000000 167.5000000 160.2300000 167.4400000 1057697
2009-05-27 00:00:00 169.2100000 171.4300000 167.6000000 170.2500000 1220546
2009-05-28 00:00:00 168.4700000 172.9700000 168.0000000 170.3800000 584436
2009-05-29 00:00:00 172.8000000 176.5000000 172.0300000 175.6000000 1040540
2009-06-01 00:00:00 179.0000000 190.0000000 178.0000000 189.8500000 2084383
2009-06-02 00:00:00 190.5000000 190.9000000 181.3000000 187.0000000 1588889
2009-06-03 00:00:00 187.5000000 191.0000000 181.0300000 183.2000000 1383432
2009-06-04 00:00:00 179.5000000 186.9700000 177.0100000 184.0000000 1331565
2009-06-05 00:00:00 187.0000000 190.2300000 185.0600000 188.3300000 973888
2009-06-08 00:00:00 187.5100000 189.9500000 183.5000000 189.2500000 582641
2009-06-09 00:00:00 189.9000000 191.9000000 184.0000000 185.2300000 447213
2009-06-10 00:00:00 187.5100000 189.0000000 185.0000000 186.1900000 346479
2009-06-11 00:00:00 186.0100000 186.3900000 182.2000000 183.3000000 397915
2009-06-15 00:00:00 182.0000000 182.1800000 178.5600000 179.0000000 1227921
2009-06-16 00:00:00 177.9700000 188.0000000 176.4200000 186.9900000 483466
2009-06-17 00:00:00 184.9900000 187.7400000 178.1100000 179.0000000 679659
2009-06-18 00:00:00 180.7000000 183.9900000 170.9900000 174.9000000 1603354
2009-06-19 00:00:00 176.0000000 177.7700000 171.4700000 173.0000000 1052826
2009-06-22 00:00:00 172.1000000 172.7700000 161.6300000 162.4000000 582715
2009-06-23 00:00:00 160.0000000 161.9000000 149.5000000 157.9500000 844249
2009-06-24 00:00:00 160.1200000 166.8400000 158.6300000 166.5000000 454883
2009-06-25 00:00:00 165.9900000 167.6800000 159.0000000 163.1000000 936041
2009-06-26 00:00:00 164.6400000 167.9000000 161.5000000 165.5000000 667954
2009-06-29 00:00:00 164.9800000 168.9000000 162.9900000 167.7000000 471379
2009-06-30 00:00:00 168.7600000 170.9900000 160.3600000 162.6500000 642381
2009-07-01 00:00:00 162.9700000 164.0000000 160.5900000 163.3500000 1139121
2009-07-02 00:00:00 161.9900000 162.8200000 156.6500000 158.2800000 667047
2009-07-03 00:00:00 156.7000000 160.3200000 156.1700000 158.6100000 649855
2009-07-06 00:00:00 157.6700000 158.0000000 152.0000000 153.4900000 501588
2009-07-07 00:00:00 154.4900000 156.9000000 152.1500000 153.0500000 610428
2009-07-08 00:00:00 151.0000000 155.4500000 150.0000000 153.5100000 581086
2009-07-09 00:00:00 154.6000000 156.2500000 151.6500000 152.4700000 515207
2009-07-10 00:00:00 152.3100000 152.8000000 147.1200000 148.5100000 766181
2009-07-13 00:00:00 147.1000000 152.3000000 144.2600000 151.0000000 435458
2009-07-14 00:00:00 153.1500000 157.0000000 153.0000000 154.3000000 604256
2009-07-15 00:00:00 156.1400000 162.0000000 156.1400000 160.5000000 522919
2009-07-16 00:00:00 161.9100000 163.8200000 159.0400000 161.8800000 571699
2009-07-17 00:00:00 161.8800000 163.5000000 160.1700000 162.7500000 482031
2009-07-20 00:00:00 165.0000000 166.4900000 163.0100000 163.7100000 1024572
2009-07-21 00:00:00 164.4400000 167.6200000 163.1600000 164.9900000 1126648
2009-07-22 00:00:00 165.0000000 168.9500000 163.5500000 166.8900000 816984
2009-07-23 00:00:00 167.5000000 173.3700000 165.5100000 173.3000000 897678
2009-07-24 00:00:00 174.8500000 178.4900000 171.7200000 177.5000000 617514
2009-07-27 00:00:00 182.0300000 185.0000000 179.0000000 182.0000000 856549
2009-07-28 00:00:00 182.6700000 184.4900000 173.7200000 175.7000000 1022068
2009-07-29 00:00:00 173.0000000 178.4300000 171.0000000 171.3000000 703131
2009-07-30 00:00:00 172.5000000 177.4600000 171.3100000 176.2000000 669053
2009-07-31 00:00:00 176.9900000 177.0000000 172.9700000 176.7000000 671141
2009-08-03 00:00:00 177.7000000 181.8900000 177.7000000 180.1000000 1151662
2009-08-04 00:00:00 180.3800000 180.3800000 177.2000000 179.0000000 399364
2009-08-05 00:00:00 178.9000000 183.4900000 175.0000000 178.6800000 828850
2009-08-06 00:00:00 179.5000000 182.0100000 176.7800000 178.5000000 528800
2009-08-07 00:00:00 178.8900000 183.0000000 175.5000000 181.4800000 752669
2009-08-10 00:00:00 181.5000000 183.0000000 178.1000000 180.8500000 275606
2009-08-11 00:00:00 181.9800000 187.3900000 176.2400000 177.0000000 1852263
2009-08-12 00:00:00 176.9900000 183.4000000 174.0600000 183.0100000 1099507
2009-08-13 00:00:00 185.4900000 188.3000000 182.2500000 186.5000000 1552014
2009-08-14 00:00:00 186.0000000 187.8600000 180.0500000 181.4000000 606060
2009-08-17 00:00:00 179.0000000 179.0000000 172.0000000 174.5000000 933958
2009-08-18 00:00:00 176.6500000 180.9000000 173.5100000 180.0000000 949682
2009-08-19 00:00:00 179.0100000 179.7900000 174.7800000 177.0000000 509702
2009-08-20 00:00:00 179.0000000 180.0000000 174.1000000 176.5000000 988817
2009-08-21 00:00:00 175.0000000 180.3000000 173.9100000 180.2500000 1088306
2009-08-24 00:00:00 182.0000000 183.7000000 178.5000000 181.6200000 1280918
2009-08-25 00:00:00 178.9900000 184.0900000 177.0100000 181.5000000 554693
2009-08-26 00:00:00 182.0000000 183.9900000 178.1800000 181.5000000 663813
2009-08-27 00:00:00 180.3200000 183.6000000 178.6900000 179.3900000 507793
2009-08-28 00:00:00 181.0000000 185.2000000 180.1200000 185.0000000 713002
2009-08-31 00:00:00 182.9000000 184.5100000 181.1000000 182.0000000 363657
2009-09-01 00:00:00 183.4400000 186.6700000 181.0000000 186.4700000 470069
2009-09-02 00:00:00 182.0000000 185.9300000 182.0000000 183.6200000 552499
2009-09-03 00:00:00 185.4800000 195.3600000 184.0000000 192.7500000 1668279
2009-09-04 00:00:00 194.0000000 205.0000000 193.5100000 199.3900000 2969875
2009-09-07 00:00:00 201.0400000 203.9700000 197.5000000 203.0000000 1050483
2009-09-08 00:00:00 203.0000000 208.7700000 201.3000000 208.5000000 811933
2009-09-09 00:00:00 208.0000000 209.9100000 205.0200000 206.5000000 693479
2009-09-10 00:00:00 207.0000000 208.1400000 201.7000000 202.0000000 628401
2009-09-11 00:00:00 203.0000000 207.5000000 202.0100000 205.2000000 773025
2009-09-14 00:00:00 204.0100000 208.4400000 202.0000000 207.0000000 1168937
2009-09-15 00:00:00 209.0000000 209.6100000 205.5100000 206.0000000 1085852
2009-09-16 00:00:00 208.0400000 213.8200000 208.0100000 211.0000000 1607458
2009-09-17 00:00:00 212.5000000 217.9000000 206.0000000 207.3400000 1292342
2009-09-18 00:00:00 206.9900000 210.0000000 202.7100000 205.4900000 774979
2009-09-21 00:00:00 205.3000000 206.3200000 197.0000000 197.1000000 614083
2009-09-22 00:00:00 199.4900000 203.6700000 198.1000000 202.4900000 773258
2009-09-23 00:00:00 203.6000000 206.5800000 200.0000000 200.0300000 832492
2009-09-24 00:00:00 199.2600000 206.0000000 198.0100000 199.8900000 861945
2009-09-25 00:00:00 201.4600000 203.6300000 197.5000000 200.5000000 871356
2009-09-28 00:00:00 199.9900000 202.6600000 195.4900000 202.6000000 480967
2009-09-29 00:00:00 202.6200000 204.6000000 199.7100000 202.7900000 520406
2009-09-30 00:00:00 203.6500000 205.9800000 201.1100000 203.0000000 833011
2009-10-01 00:00:00 204.0100000 204.9900000 201.4600000 201.9800000 305535
2009-10-02 00:00:00 201.0000000 201.0000000 195.0000000 197.0000000 642821
2009-10-05 00:00:00 197.2500000 205.4500000 196.1600000 204.5000000 918809
2009-10-06 00:00:00 205.6600000 208.1000000 204.5000000 207.7000000 834240
2009-10-07 00:00:00 208.2000000 209.9900000 206.5000000 207.5100000 873535
2009-10-08 00:00:00 207.8000000 212.5000000 207.8000000 210.5000000 1223924
2009-10-09 00:00:00 210.9000000 210.9000000 206.3600000 208.3000000 912567
2009-10-12 00:00:00 209.0400000 212.5000000 208.6000000 212.1200000 1049821
2009-10-13 00:00:00 212.5000000 214.8300000 208.6200000 210.0000000 822356
2009-10-14 00:00:00 213.5000000 215.8000000 212.1200000 215.8000000 912286
2009-10-15 00:00:00 216.5000000 218.0000000 211.1000000 212.4000000 676630
2009-10-16 00:00:00 214.2000000 215.4900000 209.5100000 212.7400000 815499
2009-10-19 00:00:00 213.1800000 217.2400000 213.0200000 217.1900000 696707
2009-10-20 00:00:00 219.0000000 221.9600000 217.2500000 218.0000000 886116
2009-10-21 00:00:00 216.5000000 222.5700000 215.0100000 222.5700000 539211
2009-10-22 00:00:00 219.8100000 234.5100000 219.1100000 231.6000000 1771559
2009-10-23 00:00:00 233.2300000 236.8900000 225.2500000 230.4900000 1229208
2009-10-26 00:00:00 229.0000000 233.5000000 224.6000000 224.8800000 880627
2009-10-27 00:00:00 223.9500000 223.9500000 215.3300000 216.5000000 1712975
2009-10-28 00:00:00 216.3000000 216.4100000 204.0000000 204.0000000 1491173
2009-10-29 00:00:00 201.5700000 212.8800000 200.5000000 208.7800000 1867520
2009-10-30 00:00:00 210.9900000 211.6800000 201.5000000 203.4900000 949102
2009-11-02 00:00:00 202.8600000 206.5000000 198.5000000 206.0000000 674794
2009-11-03 00:00:00 204.0000000 204.2000000 198.1000000 199.5000000 1069559
2009-11-05 00:00:00 201.3400000 205.5000000 199.7000000 205.5000000 919440
2009-11-06 00:00:00 205.9700000 209.6700000 203.0100000 204.1100000 1608805
2009-11-09 00:00:00 205.9400000 214.9800000 205.9400000 214.9800000 972174
2009-11-10 00:00:00 215.0000000 218.2000000 212.2100000 215.5800000 819809
2009-11-11 00:00:00 215.0000000 218.3900000 214.1100000 217.6800000 610446
2009-11-12 00:00:00 216.4800000 225.0000000 212.9000000 220.3000000 1633049
2009-11-13 00:00:00 219.0000000 223.4100000 215.0000000 220.8000000 2206129
2009-11-16 00:00:00 222.9100000 226.0000000 222.9100000 225.6700000 1366445
2009-11-17 00:00:00 225.0000000 227.5000000 223.0100000 224.3000000 807150
2009-11-18 00:00:00 226.4900000 231.9000000 225.7400000 230.8900000 1247006
2009-11-19 00:00:00 228.8200000 229.9900000 222.5100000 223.4400000 1016391
2009-11-20 00:00:00 224.0100000 228.8000000 222.1200000 226.5100000 738167
2009-11-23 00:00:00 229.5000000 231.7500000 228.4000000 229.5500000 475130
2009-11-24 00:00:00 227.7700000 227.7700000 222.3000000 223.8800000 694622
2009-11-25 00:00:00 225.8400000 225.9300000 221.0000000 222.2100000 581736
2009-11-26 00:00:00 221.0000000 222.0000000 215.4400000 215.9300000 942564
2009-11-27 00:00:00 213.3300000 219.0000000 206.5600000 218.8300000 884875
2009-11-30 00:00:00 219.9500000 222.0000000 214.5000000 219.3000000 575822
2009-12-01 00:00:00 220.7900000 228.3300000 219.5000000 228.0000000 730278
2009-12-02 00:00:00 228.0000000 230.3700000 226.0000000 229.3700000 729060
2009-12-03 00:00:00 228.5700000 232.0000000 223.4200000 225.0000000 767609
2009-12-04 00:00:00 222.1100000 230.0000000 222.0100000 229.5000000 620386
2009-12-07 00:00:00 227.5700000 228.8000000 223.6000000 226.0000000 330259
2009-12-08 00:00:00 225.0000000 228.3700000 222.7800000 225.5000000 515735
2009-12-09 00:00:00 224.0400000 226.4900000 222.0100000 224.9000000 540404
2009-12-10 00:00:00 224.5200000 225.9800000 222.1100000 224.2500000 886049
2009-12-11 00:00:00 225.5000000 225.5700000 222.8000000 224.2700000 480513
2009-12-14 00:00:00 224.2700000 229.3700000 224.2600000 228.6000000 934066
2009-12-15 00:00:00 229.0000000 229.4500000 223.0600000 224.8000000 1041554
2009-12-16 00:00:00 224.6500000 229.8900000 224.6500000 226.9600000 1109157
2009-12-17 00:00:00 226.4700000 227.9600000 223.7700000 225.4000000 937754
2009-12-18 00:00:00 225.3000000 228.2900000 225.0000000 227.0000000 491324
2009-12-21 00:00:00 226.9900000 230.7900000 225.0000000 229.7000000 592602
2009-12-22 00:00:00 227.1000000 229.6900000 225.5500000 227.7500000 529746
2009-12-23 00:00:00 227.5000000 228.9900000 223.3300000 223.4900000 653104
2009-12-24 00:00:00 223.8000000 225.3500000 222.5500000 222.5700000 600308
2009-12-25 00:00:00 223.0000000 224.9900000 221.3000000 222.2500000 537970
2009-12-28 00:00:00 222.2700000 224.8800000 221.8000000 222.4800000 480634
2009-12-29 00:00:00 222.4000000 224.0000000 219.5700000 221.6000000 1287511
2009-12-30 00:00:00 221.3300000 221.9500000 218.2200000 219.4100000 675891
2009-12-31 00:00:00 219.9900000 221.9900000 219.7000000 220.9800000 116099
2010-01-11 00:00:00 224.5000000 232.8900000 223.2600000 228.9000000 1681790
2010-01-12 00:00:00 228.0100000 231.3700000 226.3200000 226.7000000 1551544
2010-01-13 00:00:00 226.5000000 228.4900000 225.0400000 225.6000000 1147381
2010-01-14 00:00:00 227.2000000 227.9500000 225.5000000 226.7900000 1278679
2010-01-15 00:00:00 227.5000000 228.9700000 226.6000000 228.0000000 1478910
2010-01-18 00:00:00 226.7100000 241.2000000 226.0600000 240.0000000 3899806
2010-01-19 00:00:00 240.3000000 242.9800000 235.1000000 237.9500000 3699287
2010-01-20 00:00:00 238.0000000 239.6500000 233.5200000 235.5000000 1573847
2010-01-21 00:00:00 236.0200000 237.4000000 230.0000000 231.4000000 955344
2010-01-22 00:00:00 229.5100000 231.6800000 227.5000000 229.5700000 1625243
2010-01-25 00:00:00 227.5600000 233.9500000 227.5600000 231.8800000 914029
2010-01-26 00:00:00 230.5000000 231.5000000 228.0000000 229.4600000 809825
2010-01-27 00:00:00 229.4600000 232.9500000 227.5400000 230.5000000 722563
2010-01-28 00:00:00 233.1100000 234.6800000 230.1200000 232.4300000 1046640
2010-01-29 00:00:00 229.9800000 234.2500000 229.2500000 233.1000000 838011
2010-02-01 00:00:00 231.5500000 238.3000000 230.8200000 237.6700000 1575437
2010-02-02 00:00:00 238.8800000 240.1200000 237.0000000 239.0000000 987837
2010-02-03 00:00:00 240.8600000 241.3000000 237.0000000 237.6000000 1260341
2010-02-04 00:00:00 237.0000000 238.5000000 233.0000000 234.2000000 1131532
2010-02-05 00:00:00 229.6000000 231.3000000 225.0100000 227.3900000 2201621
2010-02-08 00:00:00 227.3800000 231.0000000 226.0200000 226.0200000 2025538
2010-02-09 00:00:00 227.9700000 228.9400000 226.0200000 228.3200000 850208
2010-02-10 00:00:00 229.7300000 229.7300000 226.5100000 227.0000000 999800
2010-02-11 00:00:00 228.8300000 229.5000000 226.6000000 227.8600000 1037587
2010-02-12 00:00:00 229.4500000 230.3000000 226.0500000 227.9700000 879793
2010-02-15 00:00:00 228.0500000 229.4400000 227.1100000 228.9300000 499285
2010-02-16 00:00:00 229.4000000 233.7000000 229.2100000 233.7000000 1154128
2010-02-17 00:00:00 234.0100000 235.9400000 231.5100000 232.3100000 998890
2010-02-18 00:00:00 232.3100000 234.8100000 228.9000000 230.7000000 1439117
2010-02-19 00:00:00 227.5100000 231.7000000 226.9000000 229.9900000 710261
2010-02-24 00:00:00 229.0500000 232.0000000 228.6000000 230.0000000 1052331
2010-02-25 00:00:00 229.0000000 231.0000000 226.2500000 228.2000000 368331
2010-02-26 00:00:00 229.5500000 233.8100000 227.8900000 233.2700000 724874
2010-02-27 00:00:00 233.4000000 235.4900000 232.5000000 234.9900000 504353
2010-03-01 00:00:00 235.8000000 236.9500000 233.0000000 235.2900000 609429
2010-03-02 00:00:00 235.3300000 238.7800000 234.5100000 237.3700000 954793
2010-03-03 00:00:00 237.9800000 238.2900000 234.1100000 237.0100000 470471
2010-03-04 00:00:00 236.8000000 237.7100000 234.1200000 234.9200000 710262
2010-03-05 00:00:00 235.5500000 239.7000000 235.5200000 239.2300000 524570
2010-03-09 00:00:00 239.2300000 239.6800000 236.4000000 238.9900000 654200
2010-03-10 00:00:00 239.6800000 241.9900000 237.5500000 239.9200000 942413
2010-03-11 00:00:00 239.8300000 240.9000000 237.0000000 238.5100000 1356850
2010-03-12 00:00:00 238.5700000 241.7500000 238.2000000 240.6000000 1023680
2010-03-15 00:00:00 239.5000000 240.9400000 238.0000000 238.0000000 661528
2010-03-16 00:00:00 239.0000000 244.8800000 238.0000000 244.6000000 1883586
2010-03-17 00:00:00 245.5000000 247.7100000 243.2100000 244.5800000 1286709
2010-03-18 00:00:00 244.5100000 248.9000000 242.1000000 244.6200000 2271927
2010-03-19 00:00:00 243.9800000 245.9500000 242.3000000 245.5000000 1195073
2010-03-22 00:00:00 244.5100000 248.0000000 243.1100000 248.0000000 891933
2010-03-23 00:00:00 248.0000000 248.5500000 246.0000000 246.0000000 1297227
2010-03-24 00:00:00 246.8300000 248.1900000 246.1100000 247.3000000 1358866
2010-03-25 00:00:00 247.8800000 253.8800000 246.3500000 252.0000000 1808385
2010-03-26 00:00:00 250.5500000 254.5000000 250.5100000 253.8400000 721995
2010-03-29 00:00:00 253.4100000 255.8000000 252.5100000 255.5600000 528395
2010-03-30 00:00:00 256.0000000 256.9900000 252.0200000 254.4800000 1001388
2010-03-31 00:00:00 254.4800000 256.1000000 253.4900000 253.7000000 1671985
2010-04-01 00:00:00 253.8300000 256.8700000 253.8300000 255.6100000 1175577
2010-04-02 00:00:00 256.0100000 258.2400000 255.2000000 257.6400000 1479791
2010-04-05 00:00:00 258.2400000 259.0000000 255.0300000 257.0700000 361994
2010-04-06 00:00:00 257.0800000 259.0000000 256.2500000 257.3300000 684368
2010-04-07 00:00:00 257.5000000 258.9900000 256.6000000 257.6900000 1438407
2010-04-08 00:00:00 257.3000000 264.0000000 257.0000000 262.1500000 1034338
2010-04-09 00:00:00 262.4800000 265.5000000 259.7900000 261.9800000 1930586
2010-04-12 00:00:00 263.1400000 264.9900000 262.8100000 263.4900000 969950
2010-04-13 00:00:00 260.6000000 265.5000000 260.6000000 264.2900000 594238
2010-04-14 00:00:00 265.0000000 273.5500000 263.9000000 273.4900000 1787744
2010-04-15 00:00:00 273.8000000 276.9800000 270.0500000 270.2000000 1370805
2010-04-16 00:00:00 269.8200000 271.4000000 266.0100000 266.5000000 839157
2010-04-19 00:00:00 261.3800000 261.5000000 254.4900000 258.2200000 1827948
2010-04-20 00:00:00 261.3700000 265.0000000 260.3000000 262.3200000 1178194
2010-04-21 00:00:00 263.9900000 265.7500000 261.5300000 262.2500000 620762
2010-04-22 00:00:00 263.5900000 264.5000000 259.5100000 261.5000000 844926
2010-04-23 00:00:00 262.4900000 264.0000000 259.3600000 262.5000000 735242
2010-04-26 00:00:00 264.0000000 268.9800000 264.0000000 267.0000000 973960
2010-04-27 00:00:00 266.1000000 270.0000000 265.5100000 269.9000000 1843458
2010-04-28 00:00:00 266.5000000 268.7700000 264.5000000 267.9500000 1429869
2010-04-29 00:00:00 268.6000000 270.8000000 266.1500000 267.3700000 784311
2010-04-30 00:00:00 267.7100000 271.5000000 266.0700000 266.9900000 1128232
2010-05-04 00:00:00 266.9800000 269.0000000 263.0400000 264.9900000 1727962
2010-05-05 00:00:00 263.6500000 267.4000000 257.0100000 261.7100000 1190063
2010-05-06 00:00:00 261.0000000 265.0000000 259.7700000 261.2000000 945035
2010-05-07 00:00:00 253.0000000 257.4900000 245.7700000 247.0000000 2772357
2010-05-11 00:00:00 251.0000000 251.5200000 246.0000000 251.1500000 1879747
2010-05-12 00:00:00 249.2600000 255.5100000 247.0100000 254.5000000 1086237
2010-05-13 00:00:00 255.0400000 256.7900000 248.0500000 251.6500000 1132961
2010-05-14 00:00:00 250.0100000 251.9900000 246.5400000 248.5600000 684342
2010-05-17 00:00:00 245.8000000 252.5000000 245.5000000 248.5000000 769532
2010-05-18 00:00:00 249.0000000 249.4800000 246.2500000 246.3500000 1442090
2010-05-19 00:00:00 242.6800000 244.6000000 237.0700000 239.0400000 675584
2010-05-20 00:00:00 239.1200000 242.7800000 228.3100000 230.6000000 755224
2010-05-21 00:00:00 230.2900000 234.7800000 225.0000000 233.9800000 913859
2010-05-24 00:00:00 237.2900000 240.5100000 228.4000000 230.2000000 1024651
2010-05-25 00:00:00 222.4800000 225.3200000 217.0000000 217.6400000 1128247
2010-05-26 00:00:00 220.7900000 227.4000000 220.1000000 225.9900000 1338949
2010-05-27 00:00:00 226.7900000 232.4000000 223.5200000 230.4000000 1425016
2010-05-28 00:00:00 231.7500000 233.5800000 229.0100000 230.4600000 890597
2010-05-31 00:00:00 231.6400000 234.8700000 230.5100000 233.0000000 432461
2010-06-01 00:00:00 231.8300000 232.0000000 226.1300000 229.9300000 872783
2010-06-02 00:00:00 228.0000000 232.1800000 226.6000000 230.6400000 930813
2010-06-03 00:00:00 235.9000000 240.0000000 234.0000000 237.8500000 1586139
2010-06-04 00:00:00 237.8500000 241.4400000 233.1100000 233.9400000 1067320
2010-06-07 00:00:00 229.5100000 232.5000000 226.2000000 231.5500000 803901
2010-06-08 00:00:00 233.0000000 237.9900000 229.0000000 230.0000000 1323734
2010-06-09 00:00:00 232.1000000 234.8500000 230.6300000 232.9000000 612745
2010-06-10 00:00:00 234.0000000 234.7000000 230.2000000 233.0000000 958798
2010-06-11 00:00:00 234.7500000 234.7500000 230.0500000 231.8900000 665179
2010-06-15 00:00:00 233.3300000 237.0000000 232.1100000 236.8400000 359881
2010-06-16 00:00:00 238.8300000 239.8400000 233.2500000 234.2600000 534588
2010-06-17 00:00:00 234.8700000 235.8300000 232.2900000 233.8700000 1010711
2010-06-18 00:00:00 233.0000000 234.9600000 231.0800000 232.9500000 827506
2010-06-21 00:00:00 234.3300000 236.3900000 232.0000000 234.3000000 880791
2010-06-22 00:00:00 233.0400000 233.9000000 231.5100000 232.0000000 777501
2010-06-23 00:00:00 230.9600000 232.8000000 229.1100000 231.9900000 1096437
2010-06-24 00:00:00 232.7800000 237.3000000 232.3500000 236.5000000 1342320
2010-06-25 00:00:00 236.0500000 244.5000000 236.0500000 243.6300000 2209166
2010-06-28 00:00:00 244.1000000 247.6000000 241.5500000 246.0000000 1182874
2010-06-29 00:00:00 242.5000000 243.0000000 233.1000000 234.0000000 1342892
2010-06-30 00:00:00 233.5000000 238.0000000 233.3300000 236.7000000 984723
2010-07-01 00:00:00 232.1700000 235.0000000 225.0000000 227.5100000 1056679
2010-07-02 00:00:00 229.7000000 232.0000000 228.0000000 230.6000000 833292
2010-07-05 00:00:00 230.6000000 234.5200000 230.1100000 232.9000000 340884
2010-07-06 00:00:00 234.5000000 239.0000000 233.2700000 237.1200000 868736
2010-07-07 00:00:00 235.8900000 238.1700000 233.1800000 238.1700000 639474
2010-07-08 00:00:00 239.9500000 243.9900000 239.9500000 242.2600000 849883
2010-07-09 00:00:00 243.9800000 244.1500000 240.0000000 240.4000000 962325
2010-07-12 00:00:00 241.9800000 244.4000000 240.4400000 242.3400000 380818
2010-07-13 00:00:00 241.1100000 244.4700000 240.0100000 243.0000000 859220
2010-07-14 00:00:00 244.9900000 245.9800000 238.8800000 239.8900000 606346
2010-07-15 00:00:00 235.5000000 241.4100000 235.2000000 239.3500000 608096
2010-07-16 00:00:00 239.5300000 241.0000000 239.0000000 240.2600000 409322
2010-07-19 00:00:00 238.3900000 242.8900000 236.9800000 240.1400000 357133
2010-07-20 00:00:00 241.1600000 242.6200000 238.5000000 239.4900000 719174
2010-07-21 00:00:00 241.6500000 242.9600000 239.5600000 240.4900000 792412
2010-07-22 00:00:00 239.1200000 243.4900000 239.1100000 242.9900000 682647
2010-07-23 00:00:00 242.5400000 245.5000000 241.2500000 241.7800000 900649
2010-07-26 00:00:00 243.9900000 245.0000000 242.2700000 243.7300000 811543
2010-07-27 00:00:00 245.0000000 245.0000000 242.1000000 243.2300000 439280
2010-07-28 00:00:00 243.4000000 244.6000000 241.5900000 243.8100000 324197
2010-07-29 00:00:00 244.4100000 245.2800000 243.1400000 244.1500000 394254
2010-07-30 00:00:00 242.9000000 244.4500000 240.0000000 240.5000000 657835
2010-08-02 00:00:00 242.9100000 244.0000000 241.0100000 241.6000000 571333
2010-08-03 00:00:00 242.4700000 246.8500000 242.0900000 244.5000000 1293610
2010-08-04 00:00:00 245.0000000 245.5100000 242.2200000 243.5000000 661150
2010-08-05 00:00:00 244.5000000 246.2400000 242.9700000 244.3800000 743679
2010-08-06 00:00:00 244.0200000 245.5000000 243.4000000 244.1600000 312485
2010-08-09 00:00:00 244.1700000 246.9800000 243.7500000 244.7900000 354843
2010-08-10 00:00:00 244.0200000 245.6900000 243.1200000 243.6900000 351713
2010-08-11 00:00:00 243.0000000 244.9800000 241.0200000 244.1100000 439381
2010-08-12 00:00:00 242.3100000 244.8900000 241.7400000 243.2800000 410466
2010-08-13 00:00:00 244.1100000 244.6800000 243.1500000 243.5000000 401357
2010-08-16 00:00:00 243.5200000 244.5000000 243.0100000 243.3000000 246214
2010-08-17 00:00:00 244.8300000 245.9000000 243.3900000 244.7400000 310899
2010-08-18 00:00:00 245.1000000 246.0000000 243.3100000 244.1500000 361829
2010-08-19 00:00:00 245.1000000 245.9000000 243.5000000 244.0000000 348658
2010-08-20 00:00:00 243.2100000 244.8900000 241.3000000 244.5000000 743860
2010-08-23 00:00:00 244.5000000 245.8500000 243.6000000 245.6000000 492952
2010-08-24 00:00:00 245.1000000 245.4900000 243.1500000 243.8100000 401985
2010-08-25 00:00:00 244.9900000 245.4000000 243.1400000 244.1800000 307261
2010-08-26 00:00:00 245.1900000 248.5000000 245.1700000 246.5600000 924160
2010-08-27 00:00:00 246.5000000 248.9400000 245.5000000 248.0000000 542690
2010-08-30 00:00:00 249.0000000 253.5000000 248.6100000 252.3000000 789253
2010-08-31 00:00:00 252.3000000 252.3000000 247.7700000 249.2200000 2044391
2010-09-01 00:00:00 250.0000000 250.7400000 248.5000000 248.8400000 446370
2010-09-02 00:00:00 248.6400000 250.5000000 248.1200000 249.0900000 492873
2010-09-03 00:00:00 249.8900000 251.5000000 247.0100000 249.1000000 599659
2010-09-06 00:00:00 250.1500000 250.6300000 248.9000000 249.4800000 198670
2010-09-07 00:00:00 249.0200000 249.3700000 247.2600000 248.8100000 295106
2010-09-08 00:00:00 247.5300000 254.0000000 247.5100000 251.9000000 1364192
2010-09-09 00:00:00 252.5000000 255.9900000 251.5100000 255.5000000 620705
2010-09-10 00:00:00 254.0000000 256.9900000 253.0200000 255.4700000 778969
2010-09-13 00:00:00 256.3000000 259.5000000 256.2300000 258.0500000 734042
2010-09-14 00:00:00 258.0100000 258.8600000 256.4400000 257.7500000 584992
2010-09-15 00:00:00 257.5200000 259.8000000 256.4500000 258.8000000 529970
2010-09-16 00:00:00 258.3600000 259.5000000 256.0600000 258.2600000 406538
2010-09-17 00:00:00 258.3700000 259.0000000 255.0100000 256.9800000 617965
2010-09-20 00:00:00 256.9800000 256.9900000 250.1500000 254.9900000 1255092
2010-09-21 00:00:00 254.9900000 257.2000000 253.0000000 253.1700000 694965
2010-09-22 00:00:00 253.1400000 254.1700000 248.5500000 250.9400000 1159333
2010-09-23 00:00:00 250.8000000 251.7500000 247.5200000 248.4500000 670758
2010-09-24 00:00:00 248.6700000 254.0000000 245.0000000 253.5500000 508997
2010-09-27 00:00:00 253.9900000 254.5800000 250.9000000 251.4900000 358714
2010-09-28 00:00:00 251.0000000 251.8800000 248.3100000 249.1300000 362911
2010-09-29 00:00:00 248.1500000 252.2300000 248.1500000 250.3600000 250768
2010-09-30 00:00:00 249.0000000 252.3500000 247.5000000 250.7000000 384354
2010-10-01 00:00:00 250.7100000 250.9000000 248.1200000 250.6100000 861524
2010-10-04 00:00:00 250.6100000 252.7700000 249.5200000 252.4800000 745030
2010-10-05 00:00:00 252.4900000 253.3000000 251.2600000 253.0000000 505960
2010-10-06 00:00:00 253.8800000 254.4400000 252.6300000 254.0500000 919014
2010-10-07 00:00:00 254.0100000 254.5000000 252.4600000 253.6000000 357332
2010-10-08 00:00:00 252.8600000 253.4100000 250.2000000 250.6600000 279543
2010-10-11 00:00:00 251.8500000 253.8000000 250.9100000 251.9900000 276590
2010-10-12 00:00:00 251.2400000 252.9400000 250.0800000 250.7000000 444236
2010-10-13 00:00:00 251.8300000 252.7300000 250.5700000 250.9600000 864455
2010-10-14 00:00:00 252.4900000 252.9700000 248.6000000 249.0800000 813880
2010-10-15 00:00:00 250.0000000 250.9900000 248.7000000 250.9600000 620039
2010-10-18 00:00:00 249.0600000 250.7700000 249.0000000 250.0000000 330302
2010-10-19 00:00:00 250.4800000 254.0000000 249.5700000 252.5600000 1618384
2010-10-20 00:00:00 251.5100000 251.9900000 250.0100000 251.7000000 921948
2010-10-21 00:00:00 251.9800000 255.0000000 251.4500000 254.3800000 1605004
2010-10-22 00:00:00 254.0000000 256.9900000 251.2900000 252.5000000 619634
2010-10-25 00:00:00 253.3300000 254.5900000 251.5600000 252.0900000 900541
2010-10-26 00:00:00 252.2600000 252.3000000 249.6000000 250.0000000 854649
2010-10-27 00:00:00 250.1000000 250.7900000 249.4900000 249.9800000 521001
2010-10-28 00:00:00 249.9700000 251.0000000 249.0200000 249.7000000 461864
2010-10-29 00:00:00 249.4800000 250.4800000 248.7500000 250.2000000 516879
2010-11-01 00:00:00 251.0600000 252.1800000 249.8200000 250.0600000 771264
2010-11-02 00:00:00 250.4500000 254.9800000 250.1200000 254.3000000 1311052
2010-11-03 00:00:00 254.6700000 258.9900000 254.0400000 258.0400000 1822509
2010-11-08 00:00:00 259.5600000 261.7000000 259.2000000 260.5000000 1685013
2010-11-09 00:00:00 260.0000000 264.5000000 260.0000000 260.7200000 959365
2010-11-10 00:00:00 259.3900000 260.8000000 257.6000000 259.2000000 641463
2010-11-11 00:00:00 260.0000000 261.2100000 254.8000000 256.8000000 1265237
2010-11-12 00:00:00 255.0500000 258.7000000 254.0700000 256.3300000 772295
2010-11-13 00:00:00 256.3000000 257.7800000 254.6500000 255.7000000 144627
2010-11-15 00:00:00 255.7000000 256.9100000 255.1000000 255.5800000 813711
2010-11-16 00:00:00 255.5800000 256.3700000 254.5000000 255.6300000 891610
2010-11-17 00:00:00 255.1000000 256.3200000 254.5000000 256.3200000 627056
2010-11-18 00:00:00 257.2400000 259.3000000 255.5500000 258.3200000 754985
2010-11-19 00:00:00 258.9900000 259.9900000 255.9900000 256.2000000 579952
2010-11-22 00:00:00 257.4400000 258.5700000 256.0100000 256.4800000 600477
2010-11-23 00:00:00 256.0000000 256.9900000 253.0700000 254.5000000 1112488
2010-11-24 00:00:00 255.0000000 256.0000000 254.3100000 255.8400000 685019
2010-11-25 00:00:00 256.0000000 257.4400000 254.9000000 255.5000000 744560
2010-11-26 00:00:00 255.8800000 255.9900000 254.5900000 254.9500000 451641
2010-11-29 00:00:00 255.5800000 256.0000000 253.7000000 254.0000000 1126507
2010-11-30 00:00:00 254.8800000 255.9000000 254.0300000 254.1000000 392221
2010-12-01 00:00:00 254.8400000 256.9900000 254.3100000 256.0300000 640391
2010-12-02 00:00:00 256.9900000 257.9000000 255.7000000 257.5000000 901587
2010-12-03 00:00:00 257.8200000 258.7600000 255.9500000 256.3000000 1055642
2010-12-06 00:00:00 256.8500000 257.8500000 256.3500000 257.5700000 622187
2010-12-07 00:00:00 258.0000000 260.3400000 257.3000000 258.2000000 1292007
2010-12-08 00:00:00 256.6000000 258.1600000 255.0300000 255.4000000 1000300
2010-12-09 00:00:00 256.3000000 256.8200000 254.2200000 254.9900000 1197704
2010-12-10 00:00:00 254.9900000 255.2400000 252.3100000 254.0200000 914496
2010-12-13 00:00:00 254.5700000 255.8900000 253.9100000 254.0000000 1089555
2010-12-14 00:00:00 254.7500000 254.7600000 253.6400000 254.2000000 802387
2010-12-15 00:00:00 254.0000000 254.1900000 249.5000000 253.9300000 569700
2010-12-16 00:00:00 252.8200000 254.2000000 252.5000000 254.0000000 438225
2010-12-17 00:00:00 254.1700000 256.9500000 254.0100000 256.5000000 743045
2010-12-20 00:00:00 256.0100000 262.0000000 255.5500000 257.7400000 1802559
2010-12-21 00:00:00 258.4000000 261.3800000 258.3400000 260.9700000 951587
2010-12-22 00:00:00 262.9900000 262.9900000 259.7600000 260.3400000 496724
2010-12-23 00:00:00 260.9800000 260.9800000 259.1500000 260.0000000 378332
2010-12-24 00:00:00 259.9700000 260.3300000 257.6700000 259.4300000 378531
2010-12-27 00:00:00 259.4300000 261.2000000 257.0000000 258.0000000 701625
2010-12-28 00:00:00 258.0000000 259.3500000 257.6700000 257.7100000 497709
2010-12-29 00:00:00 257.9200000 259.5000000 257.3600000 258.0100000 823210
2010-12-30 00:00:00 258.7000000 260.7500000 258.0500000 259.8800000 629585
2011-01-11 00:00:00 260.0200000 262.7500000 259.7500000 260.3400000 931575
2011-01-12 00:00:00 261.6900000 261.6900000 259.0400000 260.5000000 2519235
2011-01-13 00:00:00 260.4900000 261.2900000 259.0000000 259.1900000 962201
2011-01-14 00:00:00 259.1900000 259.9400000 257.1200000 257.2700000 777148
2011-01-17 00:00:00 257.3400000 260.0000000 257.1600000 259.6500000 1021667
2011-01-18 00:00:00 259.7500000 262.4500000 258.8000000 260.9400000 2079054
2011-01-19 00:00:00 260.1500000 263.3600000 260.1000000 263.0000000 1451245
2011-01-20 00:00:00 261.7800000 262.7700000 258.7000000 258.9800000 1008968
2011-01-21 00:00:00 259.1600000 259.7200000 257.3600000 259.5000000 691354
2011-01-24 00:00:00 259.7400000 259.9800000 255.5100000 257.0000000 1181846
2011-01-25 00:00:00 256.9900000 257.7500000 254.2500000 255.4700000 977143
2011-01-26 00:00:00 256.0000000 256.7000000 255.3300000 255.9500000 870872
2011-01-27 00:00:00 256.6000000 257.0000000 252.7300000 252.8200000 1453778
2011-01-28 00:00:00 253.5000000 254.4800000 250.7500000 251.0000000 1086200
2011-01-31 00:00:00 250.6500000 251.5900000 248.5000000 249.8000000 1060402
2011-02-01 00:00:00 250.3700000 251.1500000 249.2500000 249.7000000 1069221
2011-02-02 00:00:00 250.5400000 252.9000000 248.1200000 248.7900000 1691541
2011-02-03 00:00:00 248.0100000 250.4700000 248.0100000 249.3400000 915446
2011-02-04 00:00:00 249.6900000 250.9400000 248.0000000 249.3700000 799581
2011-02-07 00:00:00 250.0000000 252.2000000 248.7100000 251.5100000 921108
2011-02-08 00:00:00 251.0700000 252.2000000 248.6000000 249.9500000 1182845
2011-02-09 00:00:00 250.5500000 251.4500000 249.0100000 249.7000000 833095
2011-02-10 00:00:00 249.8400000 249.8400000 245.4500000 245.9700000 959342
2011-02-11 00:00:00 245.7800000 247.9400000 245.2500000 247.0000000 827264
2011-02-14 00:00:00 248.5400000 249.4600000 245.2500000 247.0000000 630245
2011-02-15 00:00:00 247.0000000 247.6900000 245.5000000 245.9500000 594294
2011-02-16 00:00:00 246.4400000 250.0000000 245.5200000 249.9900000 836538
2011-02-17 00:00:00 250.1000000 253.2800000 249.6300000 252.1900000 1154250
2011-02-18 00:00:00 253.5000000 255.3000000 251.3000000 254.4900000 1482366
2011-02-21 00:00:00 255.0500000 255.5300000 253.6000000 254.6800000 583770
2011-02-22 00:00:00 254.4000000 254.4000000 249.9300000 251.5100000 753904
2011-02-24 00:00:00 250.6500000 250.7300000 246.5000000 247.1500000 1093288
2011-02-25 00:00:00 247.7000000 251.2500000 247.2300000 249.4900000 1919654
2011-02-28 00:00:00 250.1400000 250.3900000 246.8900000 247.2500000 1667860
2011-03-01 00:00:00 248.3900000 248.6400000 245.9100000 246.6000000 1772470
2011-03-02 00:00:00 246.0000000 246.9000000 243.6900000 243.9000000 1966340
2011-03-03 00:00:00 244.4500000 245.5000000 242.1500000 245.4000000 2067360
2011-03-04 00:00:00 245.8800000 250.0000000 245.8000000 248.1900000 1612180
2011-03-05 00:00:00 248.7400000 249.9700000 247.7000000 249.9000000 549130
2011-03-09 00:00:00 251.1500000 255.9000000 251.0000000 254.7000000 2738780
2011-03-10 00:00:00 253.0000000 255.0000000 252.3100000 253.5000000 1249290
2011-03-11 00:00:00 252.7600000 253.5000000 250.1100000 252.1900000 1308380
2011-03-14 00:00:00 252.7100000 253.8300000 251.5000000 252.1000000 1207860
2011-03-15 00:00:00 249.9600000 250.0000000 245.7800000 247.7200000 2171920
2011-03-16 00:00:00 249.0000000 249.7000000 246.3000000 246.8900000 1129430
2011-03-17 00:00:00 246.1600000 249.0500000 246.0300000 247.9800000 948830
2011-03-18 00:00:00 249.2700000 249.9000000 248.0000000 248.3000000 777250
2011-03-21 00:00:00 248.9800000 253.6600000 248.8100000 250.6100000 1480380
2011-03-22 00:00:00 251.0100000 252.0000000 249.0000000 251.3000000 1045330
2011-03-23 00:00:00 250.3500000 253.4000000 250.0000000 251.0500000 1511990
2011-03-24 00:00:00 251.8000000 252.8000000 250.6000000 251.9800000 2397120
2011-03-25 00:00:00 251.9000000 258.8000000 251.9000000 258.6800000 1665930
2011-03-28 00:00:00 258.7000000 262.2600000 257.1500000 259.2100000 1715010
2011-03-29 00:00:00 258.7900000 261.5900000 255.5000000 256.0100000 2072090
2011-03-30 00:00:00 257.3800000 260.5100000 256.5500000 260.1000000 838720
2011-03-31 00:00:00 260.6000000 261.0000000 258.0600000 259.4800000 712360
2011-04-01 00:00:00 259.5600000 262.1500000 258.2200000 261.6500000 1413960
2011-04-04 00:00:00 262.2000000 264.4800000 258.3500000 260.4000000 1481710
2011-04-05 00:00:00 260.7500000 262.5000000 258.4000000 259.7100000 1810420
2011-04-06 00:00:00 259.2700000 261.0400000 259.2600000 259.8100000 699720
2011-04-07 00:00:00 259.7000000 260.7300000 258.6200000 259.2000000 691010
2011-04-08 00:00:00 259.8000000 261.2900000 259.5000000 261.0000000 950470
2011-04-11 00:00:00 261.0500000 261.8900000 258.0000000 258.4300000 621440
2011-04-12 00:00:00 255.6100000 258.0000000 254.0000000 254.5000000 1360800
2011-04-13 00:00:00 255.0000000 257.7900000 254.7400000 256.9000000 692620
2011-04-14 00:00:00 257.4000000 257.7500000 253.5200000 254.2600000 979070
2011-04-15 00:00:00 254.5000000 259.7500000 253.7500000 256.9000000 1307370
2011-04-18 00:00:00 257.0000000 259.8500000 250.2800000 251.1900000 1485130
2011-04-19 00:00:00 251.9900000 253.9000000 250.7700000 252.5000000 1430720
2011-04-20 00:00:00 253.5900000 255.4000000 253.2200000 254.3800000 810740
2011-04-21 00:00:00 255.4300000 257.7700000 253.3600000 255.5000000 859890
2011-04-22 00:00:00 255.0000000 257.1900000 254.6100000 256.9900000 424750
2011-04-25 00:00:00 257.2900000 258.4000000 253.7900000 254.8700000 702850
2011-04-26 00:00:00 255.4000000 255.8800000 253.2500000 254.7100000 564330
2011-04-27 00:00:00 255.3500000 257.2000000 251.5000000 252.9500000 1246130
2011-04-28 00:00:00 253.5300000 255.9900000 252.0300000 253.7700000 1031730
2011-04-29 00:00:00 252.3600000 256.5000000 252.0300000 255.7700000 756960
2011-05-03 00:00:00 255.0100000 255.7700000 252.1000000 252.5000000 1078510
2011-05-04 00:00:00 251.1500000 253.8900000 246.3000000 248.7000000 1641880
2011-05-05 00:00:00 249.9800000 251.7700000 248.0000000 249.7200000 1160710
2011-05-06 00:00:00 247.9900000 253.5000000 245.0100000 253.1300000 2618680
2011-05-10 00:00:00 253.3000000 257.4400000 253.2000000 254.3000000 4395570
2011-05-11 00:00:00 247.5000000 247.5000000 242.2200000 243.8400000 2599720
2011-05-12 00:00:00 243.0000000 243.4400000 236.5800000 238.3500000 1669620
2011-05-13 00:00:00 239.0300000 240.9300000 236.6000000 237.3900000 1200870
2011-05-16 00:00:00 236.0000000 241.5000000 234.6000000 240.6700000 1256490
2011-05-17 00:00:00 240.2600000 242.9900000 237.0000000 238.1700000 1218470
2011-05-18 00:00:00 240.0600000 241.2500000 237.6000000 238.8600000 783370
2011-05-19 00:00:00 240.1400000 240.7700000 237.3200000 238.3100000 1380090
2011-05-20 00:00:00 238.5000000 239.5000000 235.7700000 236.0100000 465600
2011-05-23 00:00:00 235.0100000 235.4800000 227.8100000 232.3200000 1067620
2011-05-24 00:00:00 232.2200000 234.0000000 231.6600000 232.3100000 449870
2011-05-25 00:00:00 231.5000000 234.9000000 228.7000000 232.1800000 926820
2011-05-26 00:00:00 232.8300000 233.6000000 229.5100000 230.5900000 760220
2011-05-27 00:00:00 231.0000000 234.0000000 230.2500000 233.4900000 619370
2011-05-30 00:00:00 233.7500000 234.7700000 232.3200000 233.8200000 390120
2011-05-31 00:00:00 234.1300000 236.0000000 234.1300000 235.4900000 473470
2011-06-01 00:00:00 235.6000000 236.7000000 234.5700000 235.2000000 676920
2011-06-02 00:00:00 233.6100000 235.7500000 232.0000000 235.7500000 459820
2011-06-03 00:00:00 235.3500000 235.3500000 232.2100000 233.4500000 705110
2011-06-06 00:00:00 233.0000000 235.5000000 231.9000000 234.1900000 641830
2011-06-07 00:00:00 234.4700000 235.5000000 233.0100000 235.3900000 542530
2011-06-08 00:00:00 235.0000000 235.8700000 233.3100000 235.2500000 449660
2011-06-09 00:00:00 235.3900000 241.9500000 234.6900000 241.7600000 1092020
2011-06-10 00:00:00 241.8200000 244.6500000 239.9100000 240.6400000 736490
2011-06-14 00:00:00 240.6400000 244.2900000 240.6300000 242.0000000 773350
2011-06-15 00:00:00 242.1600000 244.9000000 237.9900000 239.0000000 1849300
2011-06-16 00:00:00 237.8000000 238.4500000 235.2500000 236.6500000 1516290
2011-06-17 00:00:00 236.6500000 237.0300000 233.5300000 233.9500000 948310
2011-06-20 00:00:00 233.9000000 235.0900000 232.3200000 233.0000000 927560
2011-06-21 00:00:00 233.3500000 234.2200000 231.5100000 232.0200000 662570
2011-06-22 00:00:00 232.9600000 233.0000000 230.2500000 231.5700000 615590
2011-06-23 00:00:00 230.4500000 232.8100000 228.0800000 229.1000000 956050
2011-06-24 00:00:00 230.1100000 231.7500000 228.7000000 230.8000000 535240
2011-06-27 00:00:00 230.8100000 230.8500000 228.1500000 228.9900000 427890
2011-06-28 00:00:00 229.9500000 230.9600000 228.0800000 228.5000000 1031940
2011-06-29 00:00:00 229.5000000 229.9400000 228.0000000 228.5900000 1009280
2011-06-30 00:00:00 228.6100000 230.5000000 228.6100000 230.0500000 417420
2011-07-01 00:00:00 230.0000000 245.1300000 228.0500000 241.2500000 4409180
2011-07-04 00:00:00 241.2800000 243.0000000 239.0100000 241.8200000 698170
2011-07-05 00:00:00 240.6700000 244.5400000 240.0000000 243.9800000 622140
2011-07-06 00:00:00 243.9000000 244.8800000 240.5100000 242.4000000 370450
2011-07-07 00:00:00 243.0000000 246.0100000 242.5300000 243.9600000 585890
2011-07-08 00:00:00 244.0400000 245.1000000 240.2100000 241.7500000 586700
2011-07-11 00:00:00 240.9400000 240.9400000 237.0500000 237.7000000 767660
2011-07-12 00:00:00 237.0800000 239.0000000 236.0300000 238.9700000 892830
2011-07-13 00:00:00 239.2500000 239.4800000 236.5100000 238.9900000 422730
2011-07-14 00:00:00 238.0100000 241.2000000 237.0100000 239.0900000 649490
2011-07-15 00:00:00 237.7100000 239.4500000 236.5000000 238.8500000 238610
2011-07-18 00:00:00 239.0000000 241.0000000 237.5300000 238.8600000 396870
2011-07-19 00:00:00 238.0400000 240.9000000 238.0100000 239.7000000 431000
2011-07-20 00:00:00 240.0000000 242.0100000 238.9300000 239.3200000 309910
2011-07-21 00:00:00 239.9600000 240.5200000 238.4100000 239.9700000 877790
2011-07-22 00:00:00 241.3000000 242.4500000 240.5400000 241.0100000 498270
2011-07-25 00:00:00 240.5300000 244.6500000 239.1100000 243.7000000 408900
2011-07-26 00:00:00 244.0000000 244.5000000 242.0000000 243.9700000 589930
2011-07-27 00:00:00 242.5100000 244.7000000 242.1300000 242.2200000 608570
2011-07-28 00:00:00 240.7300000 243.4700000 240.5700000 242.9000000 415480
2011-07-29 00:00:00 241.5400000 242.3700000 238.0500000 240.5000000 774210
2011-08-01 00:00:00 242.8000000 244.5000000 241.2100000 242.0000000 508820
2011-08-02 00:00:00 241.2900000 243.2900000 239.0200000 241.2800000 637840
2011-08-03 00:00:00 238.2800000 239.7300000 231.9500000 232.6000000 1192890
2011-08-04 00:00:00 233.4900000 235.0000000 230.0000000 232.3500000 1254080
2011-08-05 00:00:00 227.9900000 230.9900000 221.2100000 228.2000000 1188870
2011-08-08 00:00:00 223.2300000 223.9900000 217.5000000 220.4500000 1489300
2011-08-09 00:00:00 217.5000000 223.8000000 202.0200000 220.5000000 3501790
2011-08-10 00:00:00 225.0000000 225.7200000 208.8900000 209.0000000 1990630
2011-08-11 00:00:00 210.9800000 213.8500000 197.4900000 211.2000000 1452450
2011-08-12 00:00:00 213.6400000 217.5000000 207.5000000 215.0000000 934170
2011-08-15 00:00:00 216.9900000 219.9900000 214.9200000 218.6000000 727400
2011-08-16 00:00:00 217.0000000 218.5500000 209.0000000 217.3300000 1001700
2011-08-17 00:00:00 218.0000000 221.9800000 214.3500000 220.0300000 432020
2011-08-18 00:00:00 218.0100000 218.0200000 207.6600000 208.0000000 1722310
2011-08-19 00:00:00 209.7000000 213.9700000 203.6100000 208.1600000 2985800
2011-08-22 00:00:00 206.2300000 213.6900000 205.5500000 212.2700000 842210
2011-08-23 00:00:00 214.9400000 215.4600000 210.0800000 211.5000000 529320
2011-08-24 00:00:00 212.2000000 216.2000000 211.9000000 214.8700000 796390
2011-08-25 00:00:00 215.2400000 217.4500000 212.8800000 212.9800000 695720
2011-08-26 00:00:00 213.5100000 214.8800000 207.3900000 212.2600000 619570
2011-08-29 00:00:00 215.2000000 216.9700000 211.6200000 215.4800000 773730
2011-08-30 00:00:00 215.9900000 217.5000000 214.6600000 215.0000000 1517140
2011-08-31 00:00:00 216.8000000 219.6400000 214.8600000 218.6200000 948800
2011-09-01 00:00:00 218.0000000 225.1000000 217.2200000 224.6600000 1529140
2011-09-02 00:00:00 223.5000000 223.9000000 220.4000000 221.4100000 784760
2011-09-05 00:00:00 219.1100000 220.7900000 216.2900000 216.2900000 735450
2011-09-06 00:00:00 215.9700000 219.7200000 210.9300000 211.5000000 1754290
2011-09-07 00:00:00 214.2000000 216.0000000 212.1200000 213.3900000 1617660
2011-09-08 00:00:00 214.0000000 214.2900000 209.7000000 211.0200000 1884520
2011-09-09 00:00:00 210.9700000 211.7700000 206.5500000 208.5000000 874990
2011-09-12 00:00:00 206.8000000 206.8700000 200.7600000 203.0000000 1414880
2011-09-13 00:00:00 204.4800000 206.2200000 201.0800000 202.8000000 921900
2011-09-14 00:00:00 202.3100000 204.9000000 201.1200000 202.5400000 845760
2011-09-15 00:00:00 203.9800000 209.0000000 203.6100000 205.6600000 2009320
2011-09-16 00:00:00 206.5900000 206.8900000 203.5000000 205.0000000 736740
2011-09-19 00:00:00 204.4200000 204.9800000 202.0500000 204.5000000 720280
2011-09-20 00:00:00 204.3800000 207.4800000 203.8500000 206.8400000 740300
2011-09-21 00:00:00 206.8000000 208.7000000 205.6100000 206.2600000 603490
2011-09-22 00:00:00 202.0200000 203.9900000 190.1100000 191.9800000 2394310
2011-09-23 00:00:00 190.0300000 190.9000000 176.5000000 183.5000000 2908210
2011-09-26 00:00:00 182.3500000 196.0000000 175.0500000 188.0000000 1683920
2011-09-27 00:00:00 190.1100000 193.9700000 186.5800000 190.9900000 1390680
2011-09-28 00:00:00 189.4600000 191.7700000 184.4500000 186.5200000 928110
2011-09-29 00:00:00 185.0200000 188.7000000 183.9100000 186.7000000 1184840
2011-09-30 00:00:00 185.9700000 187.3000000 177.0200000 177.1300000 1010770
2011-10-03 00:00:00 173.9100000 178.0900000 171.0000000 175.0600000 2890630
2011-10-04 00:00:00 173.0000000 178.1300000 168.2500000 169.5300000 2126560
2011-10-05 00:00:00 173.0000000 175.9900000 169.9800000 172.5700000 1664810
2011-10-06 00:00:00 175.1000000 184.9700000 175.0200000 184.6000000 2855390
2011-10-07 00:00:00 185.2100000 191.6900000 184.0600000 190.3000000 2117930
2011-10-10 00:00:00 190.1100000 191.5100000 184.5600000 190.1200000 1200350
2011-10-11 00:00:00 189.6800000 189.6800000 185.0200000 186.0000000 1130180
2011-10-12 00:00:00 186.0800000 190.4300000 185.2300000 188.6200000 1134900
2011-10-13 00:00:00 188.6200000 190.0000000 183.0100000 184.6100000 1190860
2011-10-14 00:00:00 185.8300000 190.1600000 184.7000000 189.6400000 1869090
2011-10-17 00:00:00 190.5000000 190.7300000 183.5000000 183.9700000 1558970
2011-10-18 00:00:00 183.3000000 184.5400000 179.4100000 183.6000000 1147400
2011-10-19 00:00:00 184.8400000 185.8500000 180.9400000 183.5600000 1897070
2011-10-20 00:00:00 181.5500000 184.4900000 178.7000000 184.4900000 1063730
2011-10-21 00:00:00 184.0000000 189.6900000 184.0000000 189.4000000 1274340
2011-10-24 00:00:00 191.1100000 192.8900000 189.3100000 192.8500000 1317540
2011-10-25 00:00:00 192.5000000 193.0000000 189.5000000 190.8300000 1036170
2011-10-26 00:00:00 191.9800000 194.2000000 189.5400000 192.4500000 1451700
2011-10-27 00:00:00 195.0000000 196.7100000 193.5400000 194.8500000 1889300
2011-10-28 00:00:00 195.4800000 197.3000000 193.0000000 194.0000000 1350020
2011-10-31 00:00:00 193.7000000 196.6400000 191.0400000 193.9000000 1628410
2011-11-01 00:00:00 192.2200000 194.8900000 187.5100000 190.9100000 1571710
2011-11-02 00:00:00 190.5300000 194.0500000 190.1000000 193.5000000 1331640
2011-11-03 00:00:00 192.0000000 195.3600000 183.8300000 193.0000000 1127290
2011-11-07 00:00:00 193.0000000 198.1900000 193.0000000 196.9600000 893990
2011-11-08 00:00:00 196.8900000 198.8000000 194.8000000 196.5500000 551740
2011-11-09 00:00:00 197.6900000 198.3000000 187.1600000 187.4900000 1533140
2011-11-10 00:00:00 185.5000000 190.4900000 185.1700000 186.0000000 1224760
2011-11-11 00:00:00 187.3600000 188.9000000 185.0000000 185.8200000 639190
2011-11-14 00:00:00 187.6800000 192.4700000 187.6700000 191.0300000 778910
2011-11-15 00:00:00 190.7000000 192.6700000 188.0000000 190.7500000 929720
2011-11-16 00:00:00 190.7100000 193.0000000 189.6000000 192.7200000 851630
2011-11-17 00:00:00 192.0000000 193.9900000 187.0200000 188.2500000 1267880
2011-11-18 00:00:00 187.5000000 189.1900000 185.2000000 186.8000000 734180
2011-11-21 00:00:00 186.5500000 187.9200000 181.1100000 181.4900000 1275710
2011-11-22 00:00:00 181.6600000 187.4000000 181.2600000 187.3900000 1223320
2011-11-23 00:00:00 188.5100000 198.9700000 188.5100000 197.5800000 4395290
2011-11-24 00:00:00 197.6800000 199.6900000 193.8600000 194.7300000 2067990
2011-11-25 00:00:00 193.8100000 198.8000000 189.7000000 198.5000000 1550510
2011-11-28 00:00:00 202.0300000 209.4800000 199.5200000 208.8000000 3348730
2011-11-29 00:00:00 209.3400000 209.9000000 202.2000000 205.6500000 2019270
2011-11-30 00:00:00 205.1100000 211.9000000 204.7700000 211.6700000 2731270
2011-12-01 00:00:00 213.0000000 215.0000000 209.5800000 213.0500000 2457980
2011-12-02 00:00:00 212.7600000 216.4000000 207.8400000 207.8500000 1570900
2011-12-05 00:00:00 209.2000000 211.4000000 207.1100000 209.3000000 476590
2011-12-06 00:00:00 208.0000000 209.1400000 201.1000000 203.8800000 1369990
2011-12-07 00:00:00 205.0000000 205.3300000 199.0200000 202.8400000 1227800
2011-12-08 00:00:00 202.7000000 206.4000000 202.1900000 202.1900000 1089150
2011-12-09 00:00:00 200.1900000 201.1000000 191.0500000 194.0100000 1900020
2011-12-12 00:00:00 194.5200000 197.9600000 188.7000000 189.5000000 1655430
2011-12-13 00:00:00 190.9900000 192.5900000 186.3200000 191.3000000 1863440
2011-12-14 00:00:00 190.4500000 195.0100000 189.1000000 192.8000000 1448130
2011-12-15 00:00:00 186.7000000 196.4000000 185.2500000 193.2900000 2258300
2011-12-16 00:00:00 194.0000000 195.9900000 187.4100000 189.9000000 1123270
2011-12-19 00:00:00 187.9900000 189.9700000 185.9900000 188.3000000 956880
2011-12-20 00:00:00 187.4600000 189.7500000 187.0100000 188.7000000 792550
2011-12-21 00:00:00 191.1100000 192.0900000 185.1000000 188.0000000 1051950
2011-12-22 00:00:00 187.4100000 188.6500000 182.2600000 185.0100000 1452190
2011-12-23 00:00:00 185.7000000 186.6200000 181.6600000 182.6900000 2679040
2011-12-26 00:00:00 183.6000000 184.5000000 182.5200000 183.9000000 365460
2011-12-27 00:00:00 183.9100000 184.5000000 181.2100000 182.5200000 1084730
2011-12-28 00:00:00 182.8000000 183.9900000 179.1800000 179.6800000 817700
2011-12-29 00:00:00 178.9800000 181.3900000 176.4000000 177.4900000 1858550
2011-12-30 00:00:00 178.5000000 184.5500000 178.4400000 183.1800000 1446050
2012-01-03 00:00:00 184.0000000 186.5000000 184.0000000 185.9600000 942370
2012-01-04 00:00:00 186.0000000 187.6000000 185.3000000 187.0100000 1105400
2012-01-05 00:00:00 186.3600000 189.2500000 186.1600000 189.2400000 1259200
2012-01-06 00:00:00 189.0000000 198.8900000 188.3600000 198.5000000 2787900
2012-01-09 00:00:00 196.4900000 200.0000000 196.0600000 199.6000000 1204440
2012-01-10 00:00:00 200.3700000 204.8200000 197.6000000 203.5000000 3820980
2012-01-11 00:00:00 202.9600000 202.9600000 196.9400000 198.7300000 1079100
2012-01-12 00:00:00 200.9900000 205.5000000 199.3600000 204.0500000 4689010
2012-01-13 00:00:00 204.0000000 207.5000000 203.0000000 207.5000000 2614920
2012-01-16 00:00:00 204.3100000 208.5800000 202.3000000 207.0500000 1874940
2012-01-17 00:00:00 207.9700000 212.0000000 207.4000000 212.0000000 2025250
2012-01-18 00:00:00 212.0000000 212.1200000 208.1500000 208.4800000 870240
2012-01-19 00:00:00 210.2500000 212.8800000 207.0000000 212.0000000 1504720
2012-01-20 00:00:00 211.8000000 212.4300000 208.1000000 209.9800000 1525360
2012-01-23 00:00:00 209.0300000 212.6000000 208.2000000 212.5000000 885870
2012-01-24 00:00:00 211.0000000 212.3900000 209.0400000 210.3000000 1141680
2012-01-25 00:00:00 211.1100000 215.3000000 209.8000000 214.2000000 2503050
2012-01-26 00:00:00 216.0200000 222.0000000 214.4000000 219.5100000 3114690
2012-01-27 00:00:00 219.0000000 220.5000000 216.2900000 216.7900000 1788690
2012-01-30 00:00:00 215.9900000 216.5100000 212.8900000 215.0000000 1110000
2012-01-31 00:00:00 216.0000000 219.8800000 213.0300000 213.3700000 1665550
2012-02-01 00:00:00 213.5700000 215.7800000 211.5700000 214.2100000 1270930
2012-02-02 00:00:00 214.2900000 215.6300000 212.0700000 213.1300000 920500
2012-02-03 00:00:00 213.0000000 214.6000000 211.8700000 214.5700000 851660
2012-02-06 00:00:00 214.9500000 215.4600000 212.6500000 212.6600000 732180
2012-02-07 00:00:00 213.8900000 220.7200000 213.1200000 219.3000000 3111740
2012-02-08 00:00:00 220.8900000 220.9900000 216.3100000 217.0000000 1247710
2012-02-09 00:00:00 217.5800000 218.8300000 214.7400000 217.1000000 1192740
2012-02-10 00:00:00 217.0000000 220.0000000 213.8400000 217.8400000 2131520
2012-02-13 00:00:00 218.6300000 220.0000000 216.5700000 218.1700000 1149170
2012-02-14 00:00:00 218.0000000 219.3700000 217.0000000 217.5100000 723770
2012-02-15 00:00:00 218.8800000 222.4000000 218.8800000 222.0000000 1231970
2012-02-16 00:00:00 220.7700000 220.8800000 218.4000000 218.9400000 440020
2012-02-17 00:00:00 220.1000000 221.5000000 215.4600000 217.4000000 1006060
2012-02-20 00:00:00 219.4500000 221.5000000 217.6900000 218.6900000 1805680
2012-02-21 00:00:00 218.9500000 219.5000000 215.4600000 219.0000000 854600
2012-02-22 00:00:00 218.5000000 219.6900000 216.2400000 216.8800000 689220
2012-02-24 00:00:00 217.9800000 224.9000000 217.8400000 224.9000000 2266570
2012-02-27 00:00:00 223.6700000 226.0000000 222.7000000 223.8000000 884800
2012-02-28 00:00:00 224.5000000 225.2000000 220.3000000 223.0500000 1048040
2012-02-29 00:00:00 223.8500000 225.2000000 222.0100000 223.9700000 694770
2012-03-01 00:00:00 223.0100000 225.8000000 222.2000000 225.0200000 1157960
2012-03-02 00:00:00 225.5000000 227.4600000 224.3100000 226.3200000 897240
2012-03-05 00:00:00 226.3200000 229.0000000 225.7000000 228.0000000 629120
2012-03-06 00:00:00 226.5300000 227.2700000 222.3400000 224.4600000 2450550
2012-03-07 00:00:00 222.3000000 225.9700000 221.0000000 225.8600000 500230
2012-03-11 00:00:00 226.3000000 228.9900000 225.6600000 227.0100000 602290
2012-03-12 00:00:00 226.0200000 228.0000000 225.0000000 226.9000000 2214720
2012-03-13 00:00:00 227.9700000 229.9000000 225.5100000 229.5000000 2813310
2012-03-14 00:00:00 230.3200000 232.0000000 229.1100000 230.5900000 1768600
2012-03-15 00:00:00 230.0100000 236.8000000 228.1000000 233.5000000 3632410
2012-03-16 00:00:00 231.5900000 238.9900000 231.5900000 237.9100000 2194330
2012-03-19 00:00:00 237.9100000 239.8300000 234.1000000 236.3000000 3120030
2012-03-20 00:00:00 237.1200000 237.9000000 230.7000000 232.0000000 1587550
2012-03-21 00:00:00 232.2600000 233.4200000 229.8200000 230.2000000 946620
2012-03-22 00:00:00 230.3200000 234.0000000 228.3500000 229.9900000 699150
2012-03-23 00:00:00 230.1300000 231.1400000 227.2700000 231.1000000 593890
2012-03-26 00:00:00 231.9400000 233.3900000 230.2300000 233.0000000 839090
2012-03-27 00:00:00 234.7000000 234.9700000 229.7900000 231.4900000 640520
2012-03-28 00:00:00 230.2700000 232.5800000 228.9300000 230.0100000 890410
2012-03-29 00:00:00 230.0800000 230.5000000 225.1800000 225.4100000 1282640
2012-03-30 00:00:00 227.0000000 231.4700000 226.1200000 229.0400000 973270
2012-04-02 00:00:00 229.9000000 234.0000000 229.8900000 234.0000000 871680
2012-04-03 00:00:00 234.7000000 236.4000000 233.9700000 235.6600000 1148100
2012-04-04 00:00:00 234.4800000 235.2200000 226.5500000 230.3600000 1423460
2012-04-05 00:00:00 231.4500000 233.1400000 227.2600000 232.6800000 1071880
2012-04-06 00:00:00 232.6000000 233.7900000 228.0600000 228.9800000 849830
2012-04-09 00:00:00 228.2700000 232.8700000 227.0100000 232.8700000 607210
2012-04-10 00:00:00 232.8500000 234.4300000 230.1300000 232.2000000 1482090
2012-04-11 00:00:00 229.8800000 232.9900000 229.5100000 231.0000000 759650
2012-04-12 00:00:00 231.2700000 232.4900000 227.5000000 230.5000000 571340
2012-04-13 00:00:00 230.6000000 238.3000000 230.2400000 237.2500000 2562050
2012-04-16 00:00:00 236.5000000 239.9000000 235.4000000 235.5000000 1975160
2012-04-17 00:00:00 235.5200000 236.8200000 228.6700000 232.8000000 1429280
2012-04-18 00:00:00 234.5800000 234.8500000 230.3100000 232.7000000 775910
2012-04-19 00:00:00 232.8200000 237.4500000 232.8200000 235.9800000 1158710
2012-04-20 00:00:00 234.1700000 237.2900000 233.5000000 233.6000000 1148920
2012-04-23 00:00:00 233.6000000 233.6000000 226.8400000 227.1000000 1064590
2012-04-24 00:00:00 228.4900000 228.9800000 221.7000000 226.3000000 1435170
2012-04-25 00:00:00 227.1000000 229.0000000 225.5200000 227.0300000 884290
2012-04-26 00:00:00 227.9900000 231.0000000 227.0400000 229.2100000 1590740
2012-04-27 00:00:00 229.1800000 231.9900000 227.7200000 231.8700000 831030
2012-04-28 00:00:00 232.1700000 234.4500000 231.8700000 233.5000000 382350
2012-05-02 00:00:00 234.2300000 239.1900000 234.2300000 238.0000000 2235160
2012-05-03 00:00:00 238.5000000 240.7100000 236.0700000 240.3000000 3628530
2012-05-04 00:00:00 239.6200000 239.6200000 231.1200000 231.5000000 3509540
2012-05-05 00:00:00 231.5000000 234.0000000 230.1600000 232.4000000 458980
2012-05-07 00:00:00 231.7600000 234.0000000 227.2600000 233.2500000 774580
2012-05-08 00:00:00 233.8900000 236.7400000 231.1100000 233.3400000 1085950
2012-05-10 00:00:00 224.9000000 236.7000000 223.1600000 232.8700000 2789940
2012-05-11 00:00:00 222.2200000 222.2900000 215.1000000 216.8400000 3237130
2012-05-12 00:00:00 216.9100000 218.6900000 215.0100000 216.8000000 637520
2012-05-14 00:00:00 215.7000000 217.0000000 210.6700000 212.3000000 1139680
2012-05-15 00:00:00 210.0000000 213.6800000 209.1000000 212.0300000 1682850
2012-05-16 00:00:00 209.8900000 214.5700000 204.0500000 213.5600000 1426060
2012-05-17 00:00:00 213.5500000 214.4900000 207.0200000 207.8000000 1838770
2012-05-18 00:00:00 205.8700000 210.0000000 202.0200000 206.8000000 1424480
2012-05-21 00:00:00 206.7800000 210.4000000 205.2800000 208.9000000 950940
2012-05-22 00:00:00 210.5000000 221.4000000 207.1000000 216.5100000 1633700
2012-05-23 00:00:00 214.7200000 216.2000000 210.5300000 212.5100000 1337730
2012-05-24 00:00:00 214.0000000 217.9500000 208.1200000 215.7100000 1359750
2012-05-25 00:00:00 214.3300000 219.0000000 213.5600000 218.8900000 1059600
2012-05-28 00:00:00 219.0000000 229.4900000 219.0000000 228.2300000 2026110
2012-05-29 00:00:00 228.7900000 235.7500000 228.2800000 234.7000000 4586210
2012-05-30 00:00:00 232.9900000 237.0000000 222.2500000 224.2900000 4010730
2012-05-31 00:00:00 223.1900000 228.6800000 222.8000000 225.9200000 1735810
2012-06-01 00:00:00 225.1800000 226.9100000 215.5200000 218.7600000 1258830
2012-06-04 00:00:00 217.9100000 226.0000000 216.5600000 220.4300000 1216940
2012-06-05 00:00:00 223.4700000 226.6600000 218.3000000 219.2800000 1191260
2012-06-06 00:00:00 220.9400000 230.2800000 220.2300000 228.1900000 2132530
2012-06-07 00:00:00 229.9900000 236.0000000 226.5100000 235.5000000 2279700
2012-06-08 00:00:00 233.4000000 234.9000000 231.1000000 234.0200000 1197290
2012-06-09 00:00:00 234.3000000 235.6900000 234.3000000 235.4400000 130880
2012-06-13 00:00:00 235.2700000 237.6000000 231.7000000 232.7900000 1314730
2012-06-14 00:00:00 233.2100000 233.9100000 226.5000000 226.5000000 1008400
2012-06-15 00:00:00 227.8000000 232.4500000 227.1600000 229.0700000 1733990
2012-06-18 00:00:00 231.0000000 236.0000000 230.0200000 233.8200000 2022150
2012-06-19 00:00:00 233.6000000 236.3900000 233.0100000 233.9000000 1033800
2012-06-20 00:00:00 233.8000000 234.4800000 231.5600000 232.7000000 343140
2012-06-21 00:00:00 231.0100000 233.8300000 228.9500000 228.9500000 531840
2012-06-22 00:00:00 225.7000000 226.7400000 222.5000000 223.3300000 826340
2012-06-25 00:00:00 223.3300000 223.4900000 218.0000000 218.3700000 645120
2012-06-26 00:00:00 217.9900000 225.0600000 217.5500000 221.5100000 571980
2012-06-27 00:00:00 223.0700000 228.5100000 222.5000000 228.5100000 952400
2012-06-28 00:00:00 228.5100000 230.8000000 223.8500000 228.5000000 1019220
2012-06-29 00:00:00 230.3000000 235.5500000 227.1600000 234.5000000 1889650
2012-07-02 00:00:00 233.3100000 236.8500000 231.9400000 234.9000000 487250
2012-07-03 00:00:00 234.5700000 236.5600000 233.3100000 235.8000000 1235310
2012-07-04 00:00:00 235.0500000 235.6800000 230.8000000 231.3200000 702800
2012-07-05 00:00:00 230.9000000 232.2000000 227.1700000 227.6200000 1137970
2012-07-06 00:00:00 227.6000000 229.0000000 225.0400000 226.8000000 549220
2012-07-09 00:00:00 226.8100000 229.0000000 226.3300000 226.7000000 340220
2012-07-10 00:00:00 226.5000000 229.7000000 225.0000000 228.5000000 806370
2012-07-11 00:00:00 228.5000000 228.5000000 224.5100000 226.4000000 456280
2012-07-12 00:00:00 226.5000000 226.5000000 222.5500000 222.9900000 591580
2012-07-13 00:00:00 224.0000000 229.0000000 223.4500000 228.9300000 620830
2012-07-16 00:00:00 228.9300000 229.5500000 226.0600000 228.7900000 749940
2012-07-17 00:00:00 229.2000000 231.4500000 227.7900000 227.9600000 1019590
2012-07-18 00:00:00 228.1600000 228.6700000 224.5000000 225.9400000 723300
2012-07-19 00:00:00 226.5600000 228.9600000 225.4000000 227.7900000 483590
2012-07-20 00:00:00 227.0000000 229.5000000 225.0000000 228.7000000 588740
2012-07-23 00:00:00 226.0200000 226.9800000 222.6100000 224.4900000 737780
2012-07-24 00:00:00 224.9800000 226.2500000 221.7000000 225.5200000 491370
2012-07-25 00:00:00 224.2400000 224.9400000 221.0000000 223.8400000 1004750
2012-07-26 00:00:00 223.0000000 231.0000000 223.0000000 230.8700000 860190
2012-07-27 00:00:00 230.8000000 244.0000000 229.3100000 244.0000000 2998680
2012-07-30 00:00:00 243.1000000 246.8900000 241.1800000 244.5000000 1531980
2012-07-31 00:00:00 244.4400000 249.0000000 241.7000000 247.0800000 891880
2012-08-01 00:00:00 246.5000000 249.5000000 244.7900000 245.6500000 851470
2012-08-02 00:00:00 244.7000000 248.6500000 243.7000000 245.0000000 915990
2012-08-03 00:00:00 245.1500000 245.4900000 241.1000000 243.9900000 927070
2012-08-06 00:00:00 244.3300000 245.8800000 241.1100000 243.0000000 933710
2012-08-07 00:00:00 242.5000000 245.9000000 241.5700000 242.9000000 689090
2012-08-08 00:00:00 242.9000000 249.5000000 239.0400000 243.0000000 1222370
2012-08-09 00:00:00 244.0300000 247.0000000 244.0000000 246.9800000 436900
2012-08-10 00:00:00 245.5000000 246.4200000 242.0500000 243.1500000 571020
2012-08-13 00:00:00 244.0000000 247.2000000 244.0000000 244.6700000 575100
2012-08-14 00:00:00 245.5000000 245.9600000 242.4900000 242.4900000 919750
2012-08-15 00:00:00 242.0000000 242.7200000 237.7000000 241.5200000 1217650
2012-08-16 00:00:00 242.9900000 244.0000000 241.2100000 242.5800000 824590
2012-08-17 00:00:00 243.9900000 244.2000000 240.6200000 240.6500000 674460
2012-08-20 00:00:00 241.5900000 241.8600000 237.1200000 239.4600000 495300
2012-08-21 00:00:00 238.9000000 245.9000000 238.1400000 241.1900000 829700
2012-08-22 00:00:00 241.0000000 241.8900000 239.0600000 240.9700000 654940
2012-08-23 00:00:00 241.4100000 243.9900000 235.1500000 235.4200000 1954200
2012-08-24 00:00:00 235.0000000 237.8900000 231.0000000 237.8300000 972330
2012-08-27 00:00:00 237.7000000 238.8800000 235.1000000 237.0000000 643950
2012-08-28 00:00:00 236.0100000 244.8000000 235.2700000 244.7500000 1291140
2012-08-29 00:00:00 244.4500000 244.9300000 240.0000000 241.1000000 1565450
2012-08-30 00:00:00 240.8900000 243.6000000 238.5900000 240.4000000 420960
2012-08-31 00:00:00 240.4000000 243.3900000 239.0400000 241.1600000 548960
2012-09-03 00:00:00 241.6000000 248.9600000 240.3000000 248.9100000 1338150
2012-09-04 00:00:00 248.0000000 249.3100000 245.2100000 246.0000000 1030560
2012-09-05 00:00:00 246.1400000 247.9200000 245.0000000 246.3900000 668410
2012-09-06 00:00:00 246.6900000 254.7500000 246.5100000 254.7000000 1120080
2012-09-07 00:00:00 255.3800000 255.9000000 251.5600000 252.3100000 1609950
2012-09-10 00:00:00 252.2900000 254.6800000 249.2100000 252.4900000 1275130
2012-09-11 00:00:00 251.9100000 252.0000000 249.0000000 249.5000000 977920
2012-09-12 00:00:00 250.9900000 254.0000000 245.5000000 245.9300000 1162930
2012-09-13 00:00:00 245.9300000 247.9900000 241.4000000 242.2600000 1557210
2012-09-14 00:00:00 250.0000000 251.8900000 242.0000000 242.0300000 4079110
2012-09-17 00:00:00 242.9800000 243.9000000 236.2000000 236.6600000 2938040
2012-09-18 00:00:00 236.7700000 239.8000000 235.0800000 236.0300000 1076260
2012-09-19 00:00:00 236.9600000 238.5000000 235.2000000 235.5000000 931400
2012-09-20 00:00:00 235.5100000 237.9000000 230.7000000 231.9600000 1668240
2012-09-21 00:00:00 233.3300000 233.9300000 230.3000000 232.0000000 1128630
2012-09-24 00:00:00 232.0000000 232.9700000 226.1000000 232.3700000 1308610
2012-09-25 00:00:00 233.3300000 235.4800000 230.3000000 230.6000000 2778420
2012-09-26 00:00:00 229.5000000 230.9600000 225.2200000 225.8000000 1060760
2012-09-27 00:00:00 227.0000000 229.0800000 226.4500000 227.0000000 1378040
2012-09-28 00:00:00 228.0000000 229.9000000 227.0000000 229.8900000 1212170
2012-10-01 00:00:00 228.4100000 232.4900000 228.0800000 231.4000000 1216690
2012-10-02 00:00:00 230.0500000 233.2700000 228.3100000 229.9700000 1173070
2012-10-03 00:00:00 228.8800000 229.7200000 225.5200000 227.1900000 1245290
2012-10-04 00:00:00 227.9500000 230.1600000 225.0000000 228.9300000 1517690
2012-10-05 00:00:00 229.2500000 231.9300000 225.0000000 225.5100000 2772070
2012-10-08 00:00:00 224.7000000 226.5800000 222.8200000 223.4500000 2398260
2012-10-09 00:00:00 224.0000000 226.1900000 222.7800000 225.6800000 2931280
2012-10-10 00:00:00 223.6900000 229.5000000 223.3400000 229.5000000 1918580
2012-10-11 00:00:00 228.8800000 231.0000000 228.0000000 229.3600000 1334380
2012-10-12 00:00:00 229.0100000 229.3600000 227.0100000 229.3600000 723220
2012-10-15 00:00:00 229.0000000 231.7000000 228.8800000 230.8000000 1858950
2012-10-16 00:00:00 231.5000000 234.1200000 230.8000000 233.1500000 1692550
2012-10-17 00:00:00 233.5000000 237.0000000 233.1500000 236.0000000 1610430
2012-10-18 00:00:00 236.0700000 237.9900000 232.0000000 232.4000000 1493140
2012-10-19 00:00:00 232.5000000 234.9000000 231.4200000 232.3700000 881100
2012-10-22 00:00:00 231.3100000 236.2000000 231.3100000 236.0000000 1321980
2012-10-23 00:00:00 236.0000000 237.3900000 234.8500000 236.5600000 1204890
2012-10-24 00:00:00 237.1000000 237.9900000 231.7000000 236.6800000 1186940
2012-10-25 00:00:00 236.8500000 236.8500000 231.8000000 232.0000000 1121720
2012-10-26 00:00:00 231.8700000 232.5000000 227.1100000 227.6600000 932140
2012-10-29 00:00:00 227.7700000 230.0000000 227.0300000 230.0000000 207710
2012-10-30 00:00:00 229.2900000 231.6900000 228.2900000 229.1100000 458890
2012-10-31 00:00:00 229.2900000 231.5000000 228.5000000 230.7000000 752460
2012-11-01 00:00:00 231.3100000 231.6100000 229.3000000 230.3700000 640950
2012-11-02 00:00:00 230.5000000 234.7500000 230.0500000 232.2500000 850390
2012-11-06 00:00:00 232.0000000 238.4400000 232.0000000 233.3800000 994590
2012-11-07 00:00:00 233.3800000 235.4000000 229.6500000 230.7000000 632530
2012-11-08 00:00:00 229.0000000 235.2000000 228.3800000 234.9800000 1425710
2012-11-09 00:00:00 234.5000000 234.5000000 229.2700000 229.8000000 597720
2012-11-12 00:00:00 230.2000000 231.7100000 223.5000000 229.2700000 959010
2012-11-13 00:00:00 228.0000000 233.7000000 225.7000000 226.0000000 1604290
2012-11-14 00:00:00 228.6700000 231.1000000 226.0000000 230.0000000 2158950
2012-11-15 00:00:00 229.0000000 233.9200000 227.1000000 232.6600000 1441990
2012-11-16 00:00:00 231.0000000 234.3400000 230.5500000 234.3400000 1537930
2012-11-19 00:00:00 235.2000000 237.0900000 234.6000000 235.0000000 1230880
2012-11-20 00:00:00 236.0000000 236.5000000 233.0000000 233.6900000 897060
2012-11-21 00:00:00 232.9500000 236.0000000 231.0100000 235.1600000 861920
2012-11-22 00:00:00 235.0500000 235.3500000 233.0000000 234.2500000 255270
2012-11-23 00:00:00 235.1400000 237.6900000 234.2500000 237.6700000 923870
2012-11-26 00:00:00 237.7400000 238.0000000 233.1000000 235.0000000 668540
2012-11-27 00:00:00 235.0200000 235.8100000 231.5200000 232.4000000 1444370
2012-11-28 00:00:00 231.8000000 235.0000000 227.9000000 227.9000000 1233240
2012-11-29 00:00:00 229.9800000 232.6000000 228.5000000 230.0000000 815950
2012-11-30 00:00:00 231.0000000 233.2000000 230.6800000 231.7300000 1515510
2012-12-03 00:00:00 232.0000000 236.5000000 230.5700000 235.8000000 799760
2012-12-04 00:00:00 235.3500000 238.0000000 233.3300000 237.8100000 1072750
2012-12-05 00:00:00 237.7700000 240.6000000 237.5100000 240.0000000 1163710
2012-12-06 00:00:00 239.5300000 240.5900000 237.6000000 239.4000000 514940
2012-12-07 00:00:00 239.0000000 239.9600000 236.2600000 237.6000000 823550
2012-12-10 00:00:00 237.6000000 238.7000000 235.5600000 236.3500000 608480
2012-12-11 00:00:00 237.3700000 238.9900000 236.1200000 237.1300000 1899640
2012-12-12 00:00:00 237.7700000 239.3900000 236.8000000 239.0000000 1021780
2012-12-13 00:00:00 238.6700000 240.9700000 238.0100000 239.1500000 662530
2012-12-14 00:00:00 240.2900000 244.8800000 239.1500000 241.7700000 639410
2012-12-17 00:00:00 241.2300000 242.9500000 237.1000000 241.0000000 1242510
2012-12-18 00:00:00 241.4100000 244.4900000 240.0100000 242.2200000 1570060
2012-12-19 00:00:00 242.8000000 243.7500000 239.7700000 243.7200000 852420
2012-12-20 00:00:00 242.8700000 244.5700000 242.1300000 242.6300000 449700
2012-12-21 00:00:00 241.6300000 244.3000000 240.0500000 243.1800000 826930
2012-12-24 00:00:00 242.0500000 246.6300000 242.0100000 244.8000000 547590
2012-12-25 00:00:00 244.5500000 246.0000000 243.5500000 245.0700000 234260
2012-12-26 00:00:00 245.0700000 246.4900000 244.2500000 246.4900000 3580420
2012-12-27 00:00:00 245.8100000 246.9700000 242.7100000 243.3800000 1030540
2012-12-28 00:00:00 243.3800000 246.2700000 243.3800000 246.0000000 1272030
2013-01-08 00:00:00 246.8800000 252.7500000 246.0300000 252.5000000 457250
2013-01-09 00:00:00 252.4200000 252.4300000 246.0200000 251.0000000 976570
2013-01-10 00:00:00 250.3800000 251.7300000 247.1500000 247.7000000 684240
2013-01-11 00:00:00 248.8800000 249.0400000 244.5000000 246.7000000 760960
2013-01-14 00:00:00 247.3700000 248.5000000 245.5900000