Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/MTSS_010101_210826.csv

Created August 29, 2021 14:39
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save vladignatyev/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 248.3000000 1421110
2013-01-15 00:00:00 248.8900000 248.9800000 245.0000000 246.7100000 1373370
2013-01-16 00:00:00 246.5100000 247.9500000 245.0000000 247.8900000 428470
2013-01-17 00:00:00 247.5100000 252.3800000 247.0700000 250.5500000 4767290
2013-01-18 00:00:00 251.0500000 251.9400000 249.7300000 250.6900000 1540550
2013-01-21 00:00:00 250.0300000 250.6000000 249.4000000 250.2500000 936560
2013-01-22 00:00:00 250.2500000 250.3400000 248.4600000 249.9900000 1241580
2013-01-23 00:00:00 250.1500000 251.5000000 247.6100000 251.1500000 1759370
2013-01-24 00:00:00 250.7500000 252.7500000 248.5100000 250.4700000 2945790
2013-01-25 00:00:00 250.5000000 252.4200000 249.7800000 252.2700000 3562390
2013-01-28 00:00:00 251.4500000 257.8000000 250.5000000 256.3000000 2962250
2013-01-29 00:00:00 256.0000000 256.8200000 254.2500000 254.8900000 761540
2013-01-30 00:00:00 255.8000000 256.4900000 253.0200000 255.4800000 887350
2013-01-31 00:00:00 255.2200000 257.0000000 251.6900000 255.1200000 2633280
2013-02-01 00:00:00 255.7300000 257.3900000 253.4000000 253.4900000 2588910
2013-02-04 00:00:00 254.1500000 259.1000000 253.6300000 257.0000000 3121650
2013-02-05 00:00:00 256.0800000 260.0000000 256.0300000 259.3000000 2761820
2013-02-06 00:00:00 259.3000000 261.5800000 256.2000000 258.9800000 3396400
2013-02-07 00:00:00 257.7700000 258.8500000 256.3600000 258.0000000 1189110
2013-02-08 00:00:00 258.0000000 260.0000000 256.4000000 258.3800000 3068990
2013-02-11 00:00:00 258.8600000 263.9800000 257.0400000 263.9800000 4091940
2013-02-12 00:00:00 263.2200000 266.4200000 260.0200000 264.0100000 4075320
2013-02-13 00:00:00 264.7300000 266.4200000 261.6200000 266.1100000 2113080
2013-02-14 00:00:00 265.5000000 266.1500000 260.7100000 263.4700000 2177510
2013-02-15 00:00:00 263.5100000 265.3000000 260.1600000 264.9200000 798180
2013-02-18 00:00:00 264.4000000 264.9200000 262.9400000 264.5100000 246260
2013-02-19 00:00:00 264.3100000 264.4600000 260.5500000 264.0000000 1959080
2013-02-20 00:00:00 263.5500000 263.6700000 261.2000000 263.2500000 1391930
2013-02-21 00:00:00 261.0000000 261.0000000 257.2100000 259.0100000 1111460
2013-02-22 00:00:00 259.7200000 263.3400000 259.1600000 262.5000000 1070200
2013-02-25 00:00:00 262.5500000 265.8000000 262.5200000 264.3500000 893820
2013-02-26 00:00:00 262.0000000 262.4000000 259.1500000 262.0000000 1276540
2013-02-27 00:00:00 261.6100000 262.2100000 258.4900000 261.4000000 823080
2013-02-28 00:00:00 262.3500000 268.7500000 262.3500000 267.7300000 1955590
2013-03-01 00:00:00 267.1300000 273.4800000 266.2200000 270.9000000 2059550
2013-03-04 00:00:00 270.8900000 270.8900000 267.6100000 270.4000000 1240620
2013-03-05 00:00:00 270.8900000 273.5000000 270.3500000 273.2500000 472640
2013-03-06 00:00:00 273.4500000 279.8800000 273.0200000 277.5000000 922530
2013-03-07 00:00:00 277.4900000 282.0000000 277.0000000 281.4500000 1005320
2013-03-11 00:00:00 283.0000000 289.8000000 281.2000000 283.7000000 2568470
2013-03-12 00:00:00 283.2800000 283.7500000 278.5500000 282.1000000 949140
2013-03-13 00:00:00 281.3900000 281.9800000 277.2800000 281.0000000 1320920
2013-03-14 00:00:00 281.0000000 286.9800000 278.7000000 282.2900000 781060
2013-03-15 00:00:00 283.9700000 286.0000000 277.7700000 280.5800000 1543710
2013-03-18 00:00:00 278.1100000 278.9000000 272.2500000 273.5700000 1417800
2013-03-19 00:00:00 274.4900000 277.7700000 268.2100000 271.5000000 1453300
2013-03-20 00:00:00 268.0000000 274.3000000 267.0100000 273.0000000 1829550
2013-03-21 00:00:00 273.0000000 273.9800000 269.1800000 270.5000000 614340
2013-03-22 00:00:00 270.2600000 271.8900000 268.7200000 271.0000000 1193620
2013-03-25 00:00:00 272.2000000 277.7700000 271.0000000 276.7900000 1564090
2013-03-26 00:00:00 276.7900000 277.2000000 273.2800000 273.9900000 1036840
2013-03-27 00:00:00 274.4400000 275.5500000 269.6000000 275.0000000 1005160
2013-03-28 00:00:00 274.1100000 277.5000000 270.7900000 277.0200000 1070440
2013-03-29 00:00:00 276.0000000 277.9900000 274.1500000 276.4300000 249460
2013-04-01 00:00:00 276.0000000 279.9000000 275.3700000 278.3500000 496830
2013-04-02 00:00:00 278.3800000 280.4600000 278.0800000 279.8700000 345370
2013-04-03 00:00:00 280.0000000 284.9800000 275.5300000 275.5900000 704290
2013-04-04 00:00:00 273.3700000 275.7900000 270.0100000 270.1900000 936490
2013-04-05 00:00:00 270.1100000 270.1200000 257.7600000 261.2000000 4178520
2013-04-08 00:00:00 262.3900000 265.7500000 261.0800000 264.1400000 980770
2013-04-09 00:00:00 264.5000000 267.7000000 262.0000000 264.5000000 1241030
2013-04-10 00:00:00 265.0000000 266.3500000 264.0100000 266.3000000 752230
2013-04-11 00:00:00 267.2000000 270.1800000 266.1100000 268.2500000 1149030
2013-04-12 00:00:00 267.2000000 269.4000000 265.1500000 269.2600000 1024340
2013-04-15 00:00:00 266.5500000 268.9800000 261.5200000 261.8500000 1360070
2013-04-16 00:00:00 260.8000000 264.7500000 260.1500000 264.7200000 447340
2013-04-17 00:00:00 264.2400000 267.8800000 261.7400000 263.3000000 480550
2013-04-18 00:00:00 263.9900000 265.8800000 258.5500000 258.8000000 652370
2013-04-19 00:00:00 260.9900000 263.5400000 260.0000000 263.0000000 486110
2013-04-22 00:00:00 263.0000000 265.5300000 257.1200000 257.8200000 885740
2013-04-23 00:00:00 258.3100000 259.5500000 255.1200000 259.4800000 303110
2013-04-24 00:00:00 261.0000000 264.0400000 261.0000000 263.8600000 413940
2013-04-25 00:00:00 264.2500000 271.9800000 263.3000000 271.0000000 836700
2013-04-26 00:00:00 270.3600000 274.8800000 267.5000000 274.8800000 593410
2013-04-29 00:00:00 274.7200000 276.9800000 272.5500000 273.5400000 659860
2013-04-30 00:00:00 274.0000000 274.9600000 268.7600000 274.0000000 947000
2013-05-02 00:00:00 274.0000000 276.2600000 270.7200000 271.1100000 262700
2013-05-03 00:00:00 272.2600000 274.8400000 270.5500000 274.5000000 271840
2013-05-06 00:00:00 274.5000000 279.4300000 274.3300000 277.6000000 448570
2013-05-07 00:00:00 277.7700000 281.0500000 269.0000000 273.4500000 1835210
2013-05-08 00:00:00 273.5000000 276.3700000 270.2000000 273.2000000 1655060
2013-05-10 00:00:00 261.2500000 265.0000000 259.3700000 262.4800000 1238810
2013-05-13 00:00:00 259.8600000 260.9900000 255.6700000 259.8500000 1699820
2013-05-14 00:00:00 259.8600000 260.5000000 254.6000000 257.7000000 2694710
2013-05-15 00:00:00 257.7000000 260.7500000 257.0200000 259.5500000 2469460
2013-05-16 00:00:00 260.4500000 263.6700000 259.0000000 259.1600000 971410
2013-05-17 00:00:00 259.2000000 264.3400000 257.1500000 263.9200000 519210
2013-05-20 00:00:00 263.6300000 263.6300000 260.3500000 261.9400000 390700
2013-05-21 00:00:00 261.6100000 268.7000000 260.1100000 268.2800000 1052970
2013-05-22 00:00:00 268.3000000 274.2000000 267.9000000 272.9600000 995610
2013-05-23 00:00:00 271.9900000 272.1000000 262.5000000 265.4000000 1650470
2013-05-24 00:00:00 265.7400000 267.0900000 264.1400000 265.1200000 1475950
2013-05-27 00:00:00 265.5100000 267.2100000 260.3400000 261.4800000 567230
2013-05-28 00:00:00 262.0200000 263.9900000 260.7400000 263.9900000 1774530
2013-05-29 00:00:00 263.0000000 263.0000000 258.6500000 260.5000000 456880
2013-05-30 00:00:00 259.0000000 260.6700000 252.4400000 253.1800000 950980
2013-05-31 00:00:00 255.1700000 256.3000000 252.0000000 255.3400000 1205230
2013-06-03 00:00:00 253.1000000 255.6000000 250.1100000 253.8300000 1385200
2013-06-04 00:00:00 253.8300000 258.5000000 252.5400000 257.3200000 1073010
2013-06-05 00:00:00 257.3300000 257.3300000 250.0000000 250.2000000 732050
2013-06-06 00:00:00 250.0000000 256.3800000 248.0100000 254.5800000 1624500
2013-06-07 00:00:00 254.5800000 257.8000000 252.5700000 254.0000000 1522770
2013-06-10 00:00:00 254.2100000 256.7500000 251.6400000 255.5000000 1104810
2013-06-11 00:00:00 254.9400000 254.9400000 245.5300000 248.5600000 1129360
2013-06-13 00:00:00 251.0600000 251.0600000 245.1200000 248.1900000 1230110
2013-06-14 00:00:00 250.5000000 252.0000000 248.1000000 251.9000000 866150
2013-06-17 00:00:00 251.5100000 257.2500000 250.2700000 253.2300000 2030330
2013-06-18 00:00:00 252.5000000 262.2000000 246.0100000 257.5000000 2409260
2013-06-19 00:00:00 259.7400000 260.8900000 256.2000000 258.4400000 795160
2013-06-20 00:00:00 256.4000000 258.9900000 251.0000000 251.0000000 993850
2013-06-21 00:00:00 249.9000000 253.9400000 248.5500000 249.5200000 939530
2013-06-24 00:00:00 249.5200000 254.8500000 247.5100000 248.7700000 1564020
2013-06-25 00:00:00 249.0000000 252.9900000 249.0000000 250.4000000 1048530
2013-06-26 00:00:00 250.3800000 261.0000000 250.3800000 259.4200000 2254800
2013-06-27 00:00:00 259.8000000 263.5800000 257.3300000 259.4100000 1116210
2013-06-28 00:00:00 260.5000000 263.5000000 255.0000000 261.4500000 1752560
2013-07-01 00:00:00 259.1000000 261.4400000 257.1100000 259.5000000 667370
2013-07-02 00:00:00 258.2900000 259.9000000 256.0100000 258.0000000 671250
2013-07-03 00:00:00 257.1000000 259.3900000 255.0100000 258.4700000 685910
2013-07-04 00:00:00 258.6800000 261.1500000 256.1000000 257.9500000 1245220
2013-07-05 00:00:00 258.0000000 262.5600000 257.6000000 261.0200000 801630
2013-07-08 00:00:00 260.1000000 267.0000000 260.1000000 266.1100000 783090
2013-07-09 00:00:00 266.1100000 268.7500000 262.4100000 263.2600000 828140
2013-07-10 00:00:00 262.5200000 264.5300000 260.1000000 261.8700000 613680
2013-07-11 00:00:00 262.6600000 267.0000000 261.1600000 267.0000000 1681390
2013-07-12 00:00:00 267.1000000 272.5000000 267.1000000 272.3000000 1937230
2013-07-15 00:00:00 272.7500000 273.9000000 268.5700000 268.5700000 1028230
2013-07-16 00:00:00 270.9800000 275.6400000 269.0400000 272.5000000 1531500
2013-07-17 00:00:00 271.5600000 274.7600000 269.0500000 274.0000000 1568870
2013-07-18 00:00:00 273.9800000 276.5000000 269.4200000 269.7100000 982080
2013-07-19 00:00:00 269.9000000 274.9700000 267.0000000 269.2200000 1023690
2013-07-22 00:00:00 270.7500000 275.3000000 266.0100000 274.0000000 1184540
2013-07-23 00:00:00 274.8500000 277.7500000 273.3300000 276.7000000 925160
2013-07-24 00:00:00 276.7000000 279.0000000 273.5000000 278.9500000 990380
2013-07-25 00:00:00 277.7500000 283.9900000 275.5000000 280.5700000 1567590
2013-07-26 00:00:00 281.0000000 283.7000000 280.6600000 282.4500000 1150210
2013-07-29 00:00:00 281.8100000 284.7500000 275.7300000 276.3000000 1736500
2013-07-30 00:00:00 276.9800000 283.2900000 276.8900000 278.5100000 1378480
2013-07-31 00:00:00 278.8000000 280.3100000 273.1100000 273.5400000 2277970
2013-08-01 00:00:00 274.3400000 283.0000000 274.1300000 282.6300000 1601920
2013-08-02 00:00:00 282.6300000 284.7500000 280.6100000 283.7000000 983890
2013-08-05 00:00:00 283.8500000 287.5000000 281.9000000 287.3800000 1051780
2013-08-06 00:00:00 287.1000000 291.0000000 281.7000000 282.0100000 1178210
2013-08-07 00:00:00 282.2200000 287.9700000 280.0000000 285.1700000 1036200
2013-08-08 00:00:00 286.4900000 289.1000000 283.4300000 285.8900000 894210
2013-08-09 00:00:00 285.8900000 289.4900000 285.0200000 289.4900000 649290
2013-08-12 00:00:00 289.4900000 292.8900000 288.1600000 292.2000000 460510
2013-08-13 00:00:00 292.3000000 296.9200000 292.0000000 294.4000000 641940
2013-08-14 00:00:00 294.4000000 300.3800000 294.4000000 299.9800000 1074520
2013-08-15 00:00:00 295.8800000 295.8800000 289.4700000 289.9000000 1076670
2013-08-16 00:00:00 290.0100000 291.9800000 283.2400000 286.0000000 1323580
2013-08-19 00:00:00 286.8300000 292.7900000 282.1300000 287.9000000 1029960
2013-08-20 00:00:00 286.6600000 296.7500000 284.8800000 294.8500000 1856450
2013-08-21 00:00:00 295.8000000 300.9900000 295.4500000 300.8000000 2006220
2013-08-22 00:00:00 299.9600000 301.4000000 296.6000000 298.7000000 1360330
2013-08-23 00:00:00 298.3000000 299.3200000 296.2500000 296.7700000 1071860
2013-08-26 00:00:00 297.4700000 302.6900000 297.1100000 299.9900000 776410
2013-08-27 00:00:00 298.4800000 299.9100000 292.0600000 292.4600000 1551520
2013-08-28 00:00:00 293.1000000 294.6800000 285.0500000 289.7900000 1929300
2013-08-29 00:00:00 290.3400000 290.3400000 285.4500000 287.9900000 718130
2013-08-30 00:00:00 288.2500000 291.0000000 285.5100000 287.9800000 722260
2013-09-02 00:00:00 290.8900000 293.8900000 282.7000000 283.0100000 857210
2013-09-03 00:00:00 283.5300000 288.3500000 283.2000000 286.0000000 1261020
2013-09-04 00:00:00 285.0000000 289.0000000 282.8100000 282.9600000 1139830
2013-09-05 00:00:00 283.5300000 296.5100000 282.6100000 295.0000000 2604250
2013-09-06 00:00:00 294.8400000 300.8900000 293.9700000 297.1000000 1953690
2013-09-09 00:00:00 298.0800000 300.7800000 297.0100000 300.5500000 1209940
2013-09-10 00:00:00 301.0000000 301.3900000 297.7700000 299.0400000 2207330
2013-09-11 00:00:00 298.5300000 301.0000000 296.3100000 298.5300000 1031970
2013-09-12 00:00:00 298.1500000 300.3100000 295.0000000 298.4000000 1149850
2013-09-13 00:00:00 298.0600000 303.3500000 295.1100000 299.9800000 1210110
2013-09-16 00:00:00 299.9800000 311.8100000 299.9300000 308.2000000 3522840
2013-09-17 00:00:00 307.6000000 308.4400000 305.5500000 307.9500000 1026800
2013-09-18 00:00:00 307.0200000 309.7700000 305.7100000 308.3600000 1688290
2013-09-19 00:00:00 310.8500000 314.8800000 310.1400000 313.5000000 3049460
2013-09-20 00:00:00 312.0200000 313.3200000 310.1000000 311.8000000 1408640
2013-09-23 00:00:00 310.8000000 311.5500000 306.0000000 307.1300000 1645730
2013-09-24 00:00:00 305.6900000 311.0000000 305.1400000 311.0000000 1451470
2013-09-25 00:00:00 310.5000000 316.4600000 308.9000000 316.3200000 1972050
2013-09-26 00:00:00 316.3200000 321.3000000 314.6200000 319.5000000 2050710
2013-09-27 00:00:00 319.8800000 321.9900000 317.0100000 321.0500000 1414090
2013-09-30 00:00:00 319.7000000 323.4900000 319.0000000 323.0000000 1147740
2013-10-01 00:00:00 323.0000000 328.4800000 322.0000000 327.9600000 1625730
2013-10-02 00:00:00 328.0000000 329.2100000 323.5100000 324.0000000 2069940
2013-10-03 00:00:00 325.0000000 325.6900000 321.0100000 324.2400000 1242090
2013-10-04 00:00:00 324.0000000 328.7500000 323.3400000 327.9200000 1020460
2013-10-07 00:00:00 327.5000000 330.9100000 326.6000000 330.0600000 1283100
2013-10-08 00:00:00 329.8800000 332.5000000 328.0000000 329.9700000 1568230
2013-10-09 00:00:00 328.6100000 330.5000000 327.5000000 328.9000000 1715050
2013-10-10 00:00:00 328.9500000 334.4400000 328.9000000 333.7300000 1146740
2013-10-11 00:00:00 334.3300000 336.5100000 331.0000000 336.2100000 918900
2013-10-14 00:00:00 335.1100000 338.0000000 334.0600000 336.8000000 1396470
2013-10-15 00:00:00 337.6500000 346.0000000 337.5500000 344.8000000 2091150
2013-10-16 00:00:00 344.5000000 353.7700000 341.5100000 351.5000000 1603820
2013-10-17 00:00:00 353.5000000 353.5000000 339.0000000 343.0000000 1636730
2013-10-18 00:00:00 344.4900000 349.5100000 337.5900000 348.5000000 1746040
2013-10-21 00:00:00 349.0800000 349.8000000 340.3500000 341.0000000 1211340
2013-10-22 00:00:00 341.5000000 348.8800000 338.6000000 345.3900000 1436950
2013-10-23 00:00:00 344.7500000 344.9700000 338.1000000 338.5000000 1142170
2013-10-24 00:00:00 338.7000000 342.8800000 336.0000000 339.2100000 1710050
2013-10-25 00:00:00 339.2000000 340.9700000 335.0000000 336.3900000 1195990
2013-10-28 00:00:00 336.6100000 340.5800000 333.6300000 337.8000000 1425340
2013-10-29 00:00:00 336.9800000 341.8400000 335.2900000 341.5400000 772940
2013-10-30 00:00:00 341.0400000 344.2300000 337.5000000 339.9700000 1718660
2013-10-31 00:00:00 338.0800000 340.0000000 335.1000000 340.0000000 1786420
2013-11-01 00:00:00 339.3900000 339.4900000 336.6700000 338.4000000 1062830
2013-11-05 00:00:00 338.7800000 339.0000000 334.0500000 335.2700000 619050
2013-11-06 00:00:00 335.7500000 336.0100000 328.7900000 329.5300000 1807860
2013-11-07 00:00:00 329.0000000 331.9900000 325.5000000 330.0900000 1785150
2013-11-08 00:00:00 326.0000000 329.7100000 323.8000000 328.6900000 1243820
2013-11-11 00:00:00 329.2900000 331.3800000 325.2500000 326.0000000 791520
2013-11-12 00:00:00 326.0100000 326.9000000 321.2100000 326.0900000 1542450
2013-11-13 00:00:00 325.0000000 325.2500000 315.7300000 318.0000000 1569640
2013-11-14 00:00:00 321.2100000 325.9100000 320.0000000 320.0300000 1489400
2013-11-15 00:00:00 322.0000000 329.2500000 321.5600000 326.3500000 1886000
2013-11-18 00:00:00 327.9900000 331.4600000 326.5000000 329.0300000 984630
2013-11-19 00:00:00 329.9700000 331.2700000 326.7400000 329.5000000 997070
2013-11-20 00:00:00 328.2800000 328.4400000 320.2000000 321.5000000 1378550
2013-11-21 00:00:00 320.0000000 321.7400000 313.5700000 314.5600000 1464110
2013-11-22 00:00:00 317.0900000 318.2700000 310.4000000 317.9900000 2128630
2013-11-25 00:00:00 318.4800000 323.0000000 313.0000000 314.0000000 1617510
2013-11-26 00:00:00 314.4200000 319.8800000 311.1000000 318.0500000 1767880
2013-11-27 00:00:00 318.0000000 318.9900000 310.2000000 310.2000000 1145800
2013-11-28 00:00:00 311.9500000 313.9400000 309.0100000 310.5000000 1177250
2013-11-29 00:00:00 310.1200000 313.9700000 308.0000000 313.0500000 1081940
2013-12-02 00:00:00 313.1400000 314.9400000 310.0100000 312.1200000 967180
2013-12-03 00:00:00 311.5500000 312.5800000 301.4000000 309.0600000 2629420
2013-12-04 00:00:00 309.1000000 309.7400000 306.5000000 308.2800000 2979800
2013-12-05 00:00:00 307.9900000 310.3500000 305.0000000 305.0000000 1893840
2013-12-06 00:00:00 305.5500000 319.2000000 304.2400000 317.5300000 2782970
2013-12-09 00:00:00 318.2100000 326.0000000 315.0100000 324.8300000 2950120
2013-12-10 00:00:00 323.9000000 324.4200000 320.0000000 320.6100000 2234240
2013-12-11 00:00:00 319.9400000 324.9100000 316.4000000 322.4700000 1818730
2013-12-12 00:00:00 317.9700000 320.9800000 314.1000000 317.0100000 2300520
2013-12-13 00:00:00 316.4800000 322.0000000 315.5600000 319.5100000 1531990
2013-12-16 00:00:00 318.3900000 323.6000000 318.1400000 320.4900000 2579200
2013-12-17 00:00:00 320.3500000 322.0100000 319.5100000 319.6400000 2051550
2013-12-18 00:00:00 319.9900000 321.8000000 318.2000000 319.0200000 1798420
2013-12-19 00:00:00 321.8000000 328.9900000 321.0000000 324.3100000 2143670
2013-12-20 00:00:00 324.3100000 325.5000000 322.1200000 324.2000000 1374070
2013-12-23 00:00:00 324.4000000 330.0000000 324.4000000 329.4900000 1549560
2013-12-24 00:00:00 328.8400000 329.4900000 327.0100000 329.0600000 588300
2013-12-25 00:00:00 329.3600000 329.8000000 325.0200000 325.2800000 777410
2013-12-26 00:00:00 325.5100000 327.6000000 322.6000000 327.6000000 841140
2013-12-27 00:00:00 327.6000000 327.6000000 324.1100000 326.1000000 509540
2013-12-30 00:00:00 324.9900000 329.0000000 323.0100000 328.2900000 772090
2014-01-06 00:00:00 323.5700000 325.4500000 313.6600000 315.0200000 1592760
2014-01-08 00:00:00 316.0100000 317.9500000 311.6000000 314.6300000 1148620
2014-01-09 00:00:00 314.0000000 317.2000000 311.6100000 312.0400000 1166060
2014-01-10 00:00:00 311.4900000 314.4300000 304.4100000 313.4300000 2442030
2014-01-13 00:00:00 311.8400000 323.3000000 311.1000000 317.0800000 2469720
2014-01-14 00:00:00 315.8900000 315.9000000 309.2700000 314.5100000 2375870
2014-01-15 00:00:00 315.3900000 321.5800000 312.1000000 317.9500000 1867560
2014-01-16 00:00:00 318.1800000 319.5000000 310.8500000 312.6000000 1823520
2014-01-17 00:00:00 312.0200000 316.1600000 310.5000000 311.2800000 2155760
2014-01-20 00:00:00 310.3000000 313.2800000 305.7200000 312.0900000 1357780
2014-01-21 00:00:00 313.6300000 315.3900000 312.1100000 312.1700000 981170
2014-01-22 00:00:00 312.2500000 312.3800000 306.2300000 307.3100000 2373150
2014-01-23 00:00:00 307.3000000 308.6800000 306.1200000 307.5200000 1379690
2014-01-24 00:00:00 305.6100000 308.9900000 301.4000000 305.6000000 3077090
2014-01-27 00:00:00 303.2100000 305.8400000 297.1600000 298.7500000 4027540
2014-01-28 00:00:00 298.8500000 304.3000000 297.3800000 299.5000000 2138760
2014-01-29 00:00:00 300.8900000 304.2100000 291.2000000 293.0200000 3019080
2014-01-30 00:00:00 293.8800000 295.8000000 289.1000000 291.2900000 2764670
2014-01-31 00:00:00 293.0000000 294.3000000 285.5500000 287.8700000 1725650
2014-02-03 00:00:00 289.4900000 291.2000000 285.5500000 289.0300000 2508880
2014-02-04 00:00:00 287.5900000 302.4800000 286.0600000 296.9800000 4249970
2014-02-05 00:00:00 298.0700000 302.4800000 294.0000000 297.9900000 3510300
2014-02-06 00:00:00 297.8500000 304.0000000 295.7000000 296.0000000 2655070
2014-02-07 00:00:00 297.7000000 301.7300000 297.4100000 299.0000000 2157910
2014-02-10 00:00:00 300.5000000 303.7200000 298.6800000 299.5500000 1311180
2014-02-11 00:00:00 300.0100000 305.2000000 299.5000000 302.5000000 2044190
2014-02-12 00:00:00 304.9900000 305.8800000 301.5000000 303.1000000 1456430
2014-02-13 00:00:00 301.9400000 302.1200000 294.0700000 294.7200000 2324600
2014-02-14 00:00:00 295.8500000 298.3600000 295.3000000 296.4000000 1581810
2014-02-17 00:00:00 297.5400000 300.0400000 296.6800000 297.3400000 1341970
2014-02-18 00:00:00 297.8700000 299.4000000 293.5100000 295.5000000 2069170
2014-02-19 00:00:00 295.5500000 296.3200000 287.0100000 287.3900000 3517180
2014-02-20 00:00:00 285.0000000 285.4400000 281.2900000 282.0100000 4323740
2014-02-21 00:00:00 284.5000000 288.8900000 283.5000000 285.5900000 2369070
2014-02-24 00:00:00 285.5900000 288.1000000 283.0300000 285.5400000 1494740
2014-02-25 00:00:00 286.1000000 287.0000000 279.0300000 281.7900000 2591160
2014-02-26 00:00:00 283.1200000 283.1800000 275.7000000 276.2100000 2998590
2014-02-27 00:00:00 277.1600000 279.5500000 263.2000000 271.3900000 5012540
2014-02-28 00:00:00 272.4900000 276.5400000 267.3700000 276.2000000 2965070
2014-03-03 00:00:00 260.3700000 264.0000000 228.1200000 239.6300000 9496730
2014-03-04 00:00:00 244.2500000 258.3900000 244.0000000 254.0600000 6593100
2014-03-05 00:00:00 256.6100000 258.2300000 249.0000000 256.5000000 2730100
2014-03-06 00:00:00 256.5000000 264.4700000 250.0000000 259.2600000 4672230
2014-03-07 00:00:00 258.3400000 260.2500000 252.2200000 252.8300000 2616870
2014-03-11 00:00:00 252.0200000 252.8000000 246.5000000 246.8000000 2711210
2014-03-12 00:00:00 243.9900000 244.0000000 233.0000000 237.5000000 3720230
2014-03-13 00:00:00 239.3900000 240.2900000 235.0100000 236.4300000 3512790
2014-03-14 00:00:00 232.9000000 235.9600000 226.4300000 235.0000000 5304440
2014-03-17 00:00:00 234.8800000 248.7500000 234.0100000 245.6100000 7388010
2014-03-18 00:00:00 247.7700000 262.4500000 242.1100000 260.7100000 7864930
2014-03-19 00:00:00 261.0000000 263.9800000 251.0000000 257.7100000 4750060
2014-03-20 00:00:00 256.0000000 261.4500000 252.5000000 259.6000000 4236890
2014-03-21 00:00:00 254.9400000 259.2300000 251.1200000 256.1200000 4837340
2014-03-24 00:00:00 257.4600000 263.9800000 257.2500000 260.0800000 3653850
2014-03-25 00:00:00 260.3400000 268.9500000 252.6100000 265.0100000 4146360
2014-03-26 00:00:00 265.5000000 273.0000000 265.5000000 271.2100000 3444390
2014-03-27 00:00:00 271.2600000 273.5200000 262.5300000 263.5000000 3135750
2014-03-28 00:00:00 265.5000000 272.9000000 265.0300000 272.5800000 4664130
2014-03-31 00:00:00 272.9900000 276.2000000 269.3000000 271.0000000 3441420
2014-04-01 00:00:00 271.1700000 273.4700000 266.0100000 271.5000000 2918310
2014-04-02 00:00:00 273.8900000 273.9900000 267.5000000 269.0000000 3543410
2014-04-03 00:00:00 269.0000000 272.6000000 267.0200000 268.5000000 1894860
2014-04-04 00:00:00 268.5300000 269.6700000 264.1200000 269.0000000 2317490
2014-04-07 00:00:00 267.0000000 267.0000000 256.5000000 259.5000000 3609020
2014-04-08 00:00:00 259.5000000 260.0000000 254.1200000 258.0000000 1791940
2014-04-09 00:00:00 258.1400000 258.4400000 250.1200000 252.0000000 3698270
2014-04-10 00:00:00 253.0100000 256.4500000 250.2000000 252.4500000 2760470
2014-04-11 00:00:00 249.8200000 256.5300000 246.6300000 253.6000000 4130050
2014-04-14 00:00:00 246.5900000 249.9900000 245.6100000 248.0000000 3181110
2014-04-15 00:00:00 247.6600000 247.9500000 236.9000000 240.0000000 5049600
2014-04-16 00:00:00 241.2400000 243.4000000 237.0000000 243.0000000 5092380
2014-04-17 00:00:00 243.9900000 249.6600000 243.0800000 248.8000000 3298600
2014-04-18 00:00:00 256.3200000 259.1100000 253.3400000 258.9000000 3132940
2014-04-21 00:00:00 258.2900000 258.3000000 253.8100000 256.0000000 3302820
2014-04-22 00:00:00 255.0500000 260.0000000 253.0200000 258.7000000 2751380
2014-04-23 00:00:00 258.6500000 259.5100000 255.8800000 258.0000000 4033740
2014-04-24 00:00:00 258.3000000 259.2800000 250.7000000 253.5000000 6304110
2014-04-25 00:00:00 252.4000000 273.9900000 249.1200000 250.5300000 4813440
2014-04-28 00:00:00 250.0000000 254.5400000 245.8800000 253.6900000 3304730
2014-04-29 00:00:00 253.8100000 259.5000000 253.8100000 257.9700000 3227580
2014-04-30 00:00:00 256.5800000 259.2900000 254.5000000 258.5000000 2278910
2014-05-02 00:00:00 256.9700000 260.9000000 254.7300000 259.9000000 970450
2014-05-05 00:00:00 256.1700000 259.3300000 253.6700000 257.0000000 1808080
2014-05-06 00:00:00 256.4500000 258.9000000 255.0000000 258.0000000 2142630
2014-05-07 00:00:00 256.1400000 269.0000000 256.1100000 268.0000000 3820720
2014-05-08 00:00:00 268.1200000 272.8000000 267.0000000 269.3700000 2083700
2014-05-12 00:00:00 269.7700000 270.3900000 265.1200000 266.0000000 1503470
2014-05-13 00:00:00 266.3100000 272.8000000 266.0100000 270.9200000 2336970
2014-05-14 00:00:00 271.1500000 271.5000000 266.0000000 269.0000000 1146020
2014-05-15 00:00:00 268.5000000 271.2000000 266.5700000 266.5700000 1297220
2014-05-16 00:00:00 266.3700000 268.8400000 266.0700000 267.5100000 1003750
2014-05-19 00:00:00 268.0600000 271.5000000 267.5200000 270.9000000 2331070
2014-05-20 00:00:00 271.0000000 275.9500000 269.0000000 273.7400000 3260920
2014-05-21 00:00:00 274.1000000 277.3000000 272.5000000 276.3000000 3216110
2014-05-22 00:00:00 277.3900000 278.0000000 275.0000000 276.0400000 1904710
2014-05-23 00:00:00 276.6900000 281.0000000 275.7500000 280.4000000 1791930
2014-05-26 00:00:00 280.8800000 283.7000000 280.0100000 281.8000000 1216600
2014-05-27 00:00:00 281.8000000 281.8000000 271.1000000 275.0000000 2549410
2014-05-28 00:00:00 275.1100000 280.8800000 273.1100000 279.8000000 1700240
2014-05-29 00:00:00 280.0300000 286.3900000 279.7600000 284.2300000 1783650
2014-05-30 00:00:00 284.1200000 286.6400000 282.2200000 282.5000000 1790760
2014-06-02 00:00:00 285.3900000 291.3700000 285.3900000 290.0000000 2212510
2014-06-03 00:00:00 289.4300000 290.2400000 284.0100000 290.2400000 1977460
2014-06-04 00:00:00 290.3400000 290.7800000 286.7300000 290.4900000 1646550
2014-06-05 00:00:00 290.3100000 299.7500000 288.4100000 297.0000000 4042290
2014-06-06 00:00:00 296.8500000 305.3900000 292.0700000 303.3000000 2827800
2014-06-09 00:00:00 303.1000000 308.7800000 297.5500000 297.5500000 1799280
2014-06-10 00:00:00 297.7800000 302.6400000 294.6000000 296.6300000 1525470
2014-06-11 00:00:00 296.9900000 301.2000000 293.1100000 301.2000000 1764320
2014-06-16 00:00:00 297.9800000 307.5000000 296.3400000 305.7500000 6190030
2014-06-17 00:00:00 305.0000000 308.2900000 300.1100000 301.0000000 1891660
2014-06-18 00:00:00 302.0000000 304.9500000 298.6000000 303.0000000 1753990
2014-06-19 00:00:00 304.7100000 308.0000000 303.1200000 307.4200000 2291590
2014-06-20 00:00:00 307.4000000 308.0000000 304.6300000 308.0000000 1771780
2014-06-23 00:00:00 307.9400000 311.6900000 304.7000000 306.1500000 2119790
2014-06-24 00:00:00 306.4100000 316.0000000 305.6300000 316.0000000 2201860
2014-06-25 00:00:00 315.0100000 315.5000000 302.5700000 302.7100000 2517600
2014-06-26 00:00:00 303.9900000 304.8700000 295.0300000 299.6000000 2769720
2014-06-27 00:00:00 300.3500000 305.9900000 297.1200000 305.9900000 1874640
2014-06-30 00:00:00 304.2000000 305.6000000 298.1000000 302.0100000 2224920
2014-07-01 00:00:00 301.5100000 307.9200000 297.7000000 307.2000000 2857170
2014-07-02 00:00:00 308.0000000 317.8300000 307.2000000 315.7800000 2872040
2014-07-03 00:00:00 316.0300000 324.4800000 314.1400000 324.0000000 4004130
2014-07-04 00:00:00 311.7300000 311.9900000 297.5000000 298.5200000 3339310
2014-07-07 00:00:00 299.9900000 306.5000000 298.5200000 304.6500000 1952990
2014-07-08 00:00:00 305.0000000 308.7800000 295.1300000 296.1500000 3403280
2014-07-09 00:00:00 295.5500000 297.0000000 290.2300000 296.7000000 1994910
2014-07-10 00:00:00 297.2100000 299.9000000 287.7600000 292.5100000 2627570
2014-07-11 00:00:00 292.5500000 297.7500000 290.4100000 296.9000000 1574500
2014-07-14 00:00:00 297.8800000 299.7500000 296.6100000 298.4900000 1540930
2014-07-15 00:00:00 298.5400000 301.9800000 292.6100000 298.3600000 2060770
2014-07-16 00:00:00 298.1100000 301.1700000 295.3500000 298.0000000 2102800
2014-07-17 00:00:00 297.1100000 297.9700000 285.6400000 290.3800000 2600060
2014-07-18 00:00:00 286.0000000 288.9900000 278.2100000 286.8000000 3497640
2014-07-21 00:00:00 285.8800000 285.8800000 273.0200000 275.2000000 4120160
2014-07-22 00:00:00 276.4500000 280.0000000 270.2600000 276.5000000 3360980
2014-07-23 00:00:00 276.7400000 279.7500000 268.8800000 272.9800000 1843820
2014-07-24 00:00:00 272.9600000 275.0000000 270.1900000 271.9900000 1551730
2014-07-25 00:00:00 271.4900000 272.9000000 265.6000000 266.9900000 3092130
2014-07-28 00:00:00 265.0000000 265.9500000 257.3000000 260.5000000 3667260
2014-07-29 00:00:00 260.4900000 272.4300000 259.3400000 269.3000000 2425040
2014-07-30 00:00:00 266.9800000 278.3000000 266.6600000 271.5200000 3016140
2014-07-31 00:00:00 273.0900000 279.4500000 272.5100000 275.9100000 1919750
2014-08-01 00:00:00 278.0100000 279.6500000 274.3200000 278.6000000 2730920
2014-08-04 00:00:00 279.9800000 284.7000000 277.2000000 282.1600000 2137470
2014-08-05 00:00:00 283.3900000 283.8200000 272.3000000 275.0000000 1639120
2014-08-06 00:00:00 273.1000000 275.7500000 267.5300000 268.0000000 1797910
2014-08-07 00:00:00 267.6800000 268.9400000 261.7000000 268.7900000 1805730
2014-08-08 00:00:00 268.2400000 277.3000000 266.0900000 274.8500000 2685040
2014-08-11 00:00:00 276.5100000 281.7800000 275.7200000 276.0000000 1661190
2014-08-12 00:00:00 277.4900000 282.5300000 275.0000000 280.6000000 2488150
2014-08-13 00:00:00 280.6000000 289.3200000 280.2000000 288.5000000 2086990
2014-08-14 00:00:00 289.6500000 295.4400000 285.5100000 294.0000000 2067070
2014-08-15 00:00:00 294.7700000 299.6600000 291.2800000 298.0000000 1505900
2014-08-18 00:00:00 297.4100000 298.9500000 291.7700000 293.0000000 1080390
2014-08-19 00:00:00 293.2000000 295.9700000 286.5000000 290.2500000 2729550
2014-08-20 00:00:00 289.6100000 292.6000000 286.2700000 292.2100000 1808080
2014-08-21 00:00:00 291.9900000 299.9900000 291.2900000 297.4600000 1626150
2014-08-22 00:00:00 298.0000000 298.5200000 287.5100000 291.1300000 1717360
2014-08-25 00:00:00 292.8600000 296.6100000 291.5300000 294.5000000 863240
2014-08-26 00:00:00 295.4800000 296.9900000 292.2000000 293.2200000 1686050
2014-08-27 00:00:00 294.1900000 299.3900000 293.7000000 299.0100000 2094650
2014-08-28 00:00:00 298.5000000 299.5000000 288.0000000 295.8000000 4023990
2014-08-29 00:00:00 294.9000000 297.0000000 281.1000000 281.8700000 4061720
2014-09-01 00:00:00 282.9900000 288.0000000 276.0800000 278.5000000 2818730
2014-09-02 00:00:00 279.5200000 282.6000000 275.5600000 282.0000000 2718190
2014-09-03 00:00:00 282.6700000 293.6700000 280.3200000 286.0000000 3467080
2014-09-04 00:00:00 286.9900000 293.5000000 286.9900000 290.1300000 1769090
2014-09-05 00:00:00 288.6200000 303.2000000 287.5100000 298.0000000 4105990
2014-09-08 00:00:00 297.8000000 306.5000000 295.7800000 297.2200000 3160350
2014-09-09 00:00:00 298.5600000 303.9800000 295.0100000 296.5000000 2071720
2014-09-10 00:00:00 295.0200000 298.2000000 292.5600000 292.7800000 1342150
2014-09-11 00:00:00 293.9900000 297.2200000 292.5000000 293.0000000 1915190
2014-09-12 00:00:00 293.5700000 296.6300000 290.5600000 296.5100000 2517680
2014-09-15 00:00:00 295.1100000 299.5000000 287.6700000 292.0100000 3942380
2014-09-16 00:00:00 292.4000000 296.0000000 288.5000000 295.4000000 2864340
2014-09-17 00:00:00 284.8000000 284.9700000 263.0100000 273.7000000 18236800
2014-09-18 00:00:00 273.8000000 283.0000000 273.5000000 275.2900000 5871780
2014-09-19 00:00:00 278.2500000 284.0000000 272.7000000 274.0000000 8159950
2014-10-03 00:00:00 248.0000000 254.0000000 235.0000000 246.4100000 9206490
2014-10-06 00:00:00 248.9900000 253.3500000 248.7000000 252.0900000 4649440
2014-10-07 00:00:00 251.3000000 252.9900000 244.8000000 245.8700000 4111850
2014-10-08 00:00:00 244.4200000 246.3200000 240.6000000 241.6000000 3603240
2014-10-09 00:00:00 244.1000000 245.8700000 230.3300000 232.4500000 6857870
2014-10-10 00:00:00 229.1100000 229.9900000 224.5300000 226.3000000 5884450
2014-10-13 00:00:00 220.9000000 223.7100000 214.2500000 221.0000000 5794750
2014-10-14 00:00:00 220.5000000 225.2600000 219.1300000 221.4500000 4006340
2014-10-15 00:00:00 220.0400000 222.9900000 217.2500000 220.1000000 2542070
2014-10-16 00:00:00 221.1500000 224.0700000 215.0000000 219.8000000 4776420
2014-10-17 00:00:00 220.2300000 228.3800000 219.1000000 228.1500000 4616500
2014-10-20 00:00:00 228.3000000 232.7000000 224.5100000 227.8200000 5400020
2014-10-21 00:00:00 227.1300000 230.3200000 224.6500000 228.5000000 2364880
2014-10-22 00:00:00 230.0000000 236.0200000 228.5200000 234.6000000 3690230
2014-10-23 00:00:00 233.7000000 233.9500000 225.0700000 231.9800000 5069160
2014-10-24 00:00:00 230.6500000 230.9900000 226.5000000 230.0000000 1487780
2014-10-27 00:00:00 232.7500000 234.9800000 231.1900000 234.2900000 2242460
2014-10-28 00:00:00 233.9900000 241.6400000 233.8000000 238.0000000 3544920
2014-10-29 00:00:00 239.0800000 242.4900000 236.0000000 239.5000000 2708570
2014-10-30 00:00:00 238.5000000 254.9900000 238.1000000 247.5500000 8907160
2014-10-31 00:00:00 250.6700000 256.7000000 249.3900000 255.0000000 6378070
2014-11-03 00:00:00 255.1500000 257.0000000 252.1600000 255.9100000 1526440
2014-11-05 00:00:00 253.8000000 258.8900000 251.0000000 257.5500000 3532790
2014-11-06 00:00:00 258.5000000 262.2800000 257.0000000 257.5900000 5334040
2014-11-07 00:00:00 257.0000000 259.1700000 251.5400000 255.5000000 4468400
2014-11-10 00:00:00 255.5000000 260.2700000 255.5000000 258.5000000 1882780
2014-11-11 00:00:00 258.5600000 264.8900000 258.0100000 260.8600000 2063540
2014-11-12 00:00:00 261.1800000 263.4500000 258.0000000 262.0200000 1622880
2014-11-13 00:00:00 262.0500000 264.4600000 255.5000000 256.0000000 2367890
2014-11-14 00:00:00 254.8000000 257.0000000 250.1500000 253.5000000 3129100
2014-11-17 00:00:00 252.8800000 254.6700000 252.0100000 254.5000000 1395750
2014-11-18 00:00:00 255.0000000 259.1600000 251.5000000 257.4000000 2002920
2014-11-19 00:00:00 257.4300000 259.5000000 254.3000000 254.9700000 1028350
2014-11-20 00:00:00 256.2000000 260.3000000 256.1500000 258.2000000 3375470
2014-11-21 00:00:00 259.0000000 259.3000000 256.0700000 258.7000000 1662210
2014-11-24 00:00:00 259.2500000 259.6900000 254.7500000 255.3000000 1800320
2014-11-25 00:00:00 255.5000000 259.9000000 254.3300000 258.7000000 1472990
2014-11-26 00:00:00 258.0000000 260.0000000 257.0100000 260.0000000 2638200
2014-11-27 00:00:00 259.1500000 260.3000000 255.0200000 257.0000000 2340220
2014-11-28 00:00:00 256.0300000 257.0000000 241.0200000 251.0000000 4575020
2014-12-01 00:00:00 249.8000000 253.9000000 248.5500000 251.0000000 5417850
2014-12-02 00:00:00 251.5000000 255.0000000 244.0000000 252.9500000 3903590
2014-12-03 00:00:00 252.1000000 254.9500000 244.2000000 248.5000000 4185280
2014-12-04 00:00:00 250.1000000 250.9500000 233.3000000 238.5000000 4058750
2014-12-05 00:00:00 237.5000000 238.0000000 221.1000000 222.5000000 4509490
2014-12-08 00:00:00 225.0000000 225.4500000 204.1000000 212.0000000 5006540
2014-12-09 00:00:00 209.6000000 210.1000000 196.2500000 205.4000000 7009560
2014-12-10 00:00:00 206.0000000 207.5000000 201.0500000 204.5000000 5325860
2014-12-11 00:00:00 204.0000000 209.7500000 197.2500000 199.4500000 4067680
2014-12-12 00:00:00 197.0500000 201.0000000 190.0000000 196.5000000 3529280
2014-12-15 00:00:00 197.0000000 198.9500000 171.0500000 176.9000000 9589480
2014-12-16 00:00:00 169.9500000 183.7000000 154.1000000 172.0000000 7987330
2014-12-17 00:00:00 172.7500000 179.0000000 154.2000000 158.5000000 11803040
2014-12-18 00:00:00 168.1000000 213.8500000 167.5000000 198.5000000 26890410
2014-12-19 00:00:00 200.2500000 208.0000000 190.0500000 192.0000000 11735780
2014-12-22 00:00:00 196.0000000 198.0000000 185.5500000 187.0000000 5579390
2014-12-23 00:00:00 189.8000000 189.8000000 170.4000000 176.9500000 3977290
2014-12-24 00:00:00 175.1000000 186.6000000 171.0500000 172.9000000 3970440
2014-12-25 00:00:00 175.0000000 179.9000000 171.0000000 175.0000000 2378920
2014-12-26 00:00:00 175.7000000 177.8500000 173.0000000 174.0000000 2040230
2014-12-29 00:00:00 174.9500000 185.4500000 174.1500000 179.7500000 2461120
2014-12-30 00:00:00 176.9000000 178.8500000 168.8000000 169.0500000 2678670
2015-01-05 00:00:00 168.5500000 174.9000000 168.1500000 174.7000000 1595290
2015-01-06 00:00:00 173.4500000 182.6500000 173.0500000 179.9000000 2186070
2015-01-08 00:00:00 182.4000000 190.2000000 182.4000000 190.0500000 3987020
2015-01-09 00:00:00 190.2000000 196.0000000 182.0000000 195.0000000 3633070
2015-01-12 00:00:00 192.3000000 194.5500000 187.5000000 193.0000000 2718270
2015-01-13 00:00:00 192.9500000 204.7000000 190.7000000 204.5000000 3736380
2015-01-14 00:00:00 201.0000000 211.1000000 200.2000000 210.2000000 3720140
2015-01-15 00:00:00 212.3000000 219.7500000 210.3500000 216.5000000 5836380
2015-01-16 00:00:00 217.0000000 217.0000000 210.4000000 215.8000000 2341990
2015-01-19 00:00:00 215.0000000 219.8500000 212.0000000 215.0000000 3106370
2015-01-20 00:00:00 214.7000000 218.2000000 213.3500000 214.1500000 2611270
2015-01-21 00:00:00 214.2000000 224.3000000 213.2500000 222.9500000 3017580
2015-01-22 00:00:00 223.9000000 229.8000000 223.0000000 227.0000000 4411870
2015-01-23 00:00:00 228.3000000 238.5000000 227.5000000 228.0000000 4349300
2015-01-26 00:00:00 227.1500000 229.0000000 213.1000000 214.2500000 3666580
2015-01-27 00:00:00 206.1000000 219.8000000 202.0000000 215.5500000 3735620
2015-01-28 00:00:00 217.2500000 220.9500000 211.1000000 214.0000000 2418240
2015-01-29 00:00:00 212.1000000 222.7000000 210.6000000 219.5500000 3158740
2015-01-30 00:00:00 221.6500000 227.0000000 215.5000000 217.8500000 4669270
2015-02-02 00:00:00 220.0500000 227.3000000 215.3500000 227.3000000 3711340
2015-02-03 00:00:00 228.3000000 236.4000000 225.3500000 233.0500000 3802620
2015-02-04 00:00:00 235.5000000 240.6500000 230.6500000 232.0000000 3017300
2015-02-05 00:00:00 231.0000000 236.3000000 225.7000000 235.5000000 4459450
2015-02-06 00:00:00 236.2500000 242.7500000 235.5000000 240.8000000 3695250
2015-02-09 00:00:00 240.0000000 249.6000000 236.1000000 240.6000000 5606670
2015-02-10 00:00:00 240.0000000 243.6500000 230.0500000 230.0500000 3952040
2015-02-11 00:00:00 234.2000000 240.8500000 233.0000000 237.9500000 4629930
2015-02-12 00:00:00 241.0500000 252.9000000 235.5000000 250.9500000 8569410
2015-02-13 00:00:00 252.0500000 259.0000000 249.5000000 257.3500000 8146610
2015-02-16 00:00:00 257.3500000 258.8000000 247.7000000 252.3000000 2728350
2015-02-17 00:00:00 255.6000000 258.3500000 249.6000000 252.0000000 2853450
2015-02-18 00:00:00 253.4000000 254.9000000 250.0000000 250.3500000 2166950
2015-02-19 00:00:00 249.8000000 257.0000000 241.1000000 257.0000000 3248640
2015-02-20 00:00:00 257.5500000 258.8000000 251.8000000 252.5000000 1423960
2015-02-24 00:00:00 245.5000000 251.6000000 245.2000000 250.3000000 2058650
2015-02-25 00:00:00 251.0000000 251.5500000 245.1500000 248.6000000 2771410
2015-02-26 00:00:00 250.1500000 256.7000000 248.0000000 253.5000000 2320700
2015-02-27 00:00:00 253.0000000 254.2000000 249.0000000 249.0000000 1554260
2015-03-02 00:00:00 250.0000000 254.1500000 247.0000000 247.5500000 2171980
2015-03-03 00:00:00 248.0000000 257.4500000 247.6500000 257.2500000 2324020
2015-03-04 00:00:00 257.6000000 262.7500000 250.1000000 252.0000000 3054610
2015-03-05 00:00:00 252.8500000 253.8000000 247.2000000 247.5000000 3679390
2015-03-06 00:00:00 248.5500000 251.5000000 244.5000000 244.5000000 2181900
2015-03-10 00:00:00 244.0000000 246.4500000 232.1500000 234.5000000 3081220
2015-03-11 00:00:00 233.4500000 238.0000000 231.6500000 234.0000000 1951020
2015-03-12 00:00:00 235.1000000 237.8000000 231.6500000 232.3500000 1573220
2015-03-13 00:00:00 233.0000000 236.0000000 226.5000000 230.3000000 2142840
2015-03-16 00:00:00 229.3500000 233.3500000 222.0500000 222.7000000 3087600
2015-03-17 00:00:00 224.2500000 226.4000000 218.7000000 220.4000000 3991280
2015-03-18 00:00:00 220.6000000 228.0500000 220.4000000 227.3000000 2296300
2015-03-19 00:00:00 232.0000000 232.9000000 225.8000000 227.0000000 2999190
2015-03-20 00:00:00 227.0500000 238.9500000 226.3000000 238.9500000 6513640
2015-03-23 00:00:00 239.0000000 245.7500000 237.0000000 238.7500000 4619720
2015-03-24 00:00:00 238.7000000 246.7500000 238.3000000 246.0000000 4280640
2015-03-25 00:00:00 247.0000000 250.0000000 244.0000000 249.6500000 2248420
2015-03-26 00:00:00 250.7500000 251.6500000 240.6000000 242.7500000 1988460
2015-03-27 00:00:00 240.8000000 245.0000000 239.1500000 243.0000000 2067290
2015-03-30 00:00:00 243.9500000 247.5000000 242.9500000 246.3000000 1084970
2015-03-31 00:00:00 246.7500000 248.9000000 244.5000000 247.0000000 1998390
2015-04-01 00:00:00 245.6000000 252.7500000 245.3500000 250.9000000 2489860
2015-04-02 00:00:00 251.1500000 252.5000000 249.1000000 250.0000000 2043680
2015-04-03 00:00:00 250.2500000 252.2000000 248.5500000 248.6000000 813050
2015-04-06 00:00:00 249.9000000 254.7500000 248.7000000 253.9000000 1383280
2015-04-07 00:00:00 254.5500000 256.7000000 252.2500000 255.0000000 1554400
2015-04-08 00:00:00 255.0000000 255.7000000 252.3000000 253.0000000 1461410
2015-04-09 00:00:00 253.0000000 253.1000000 245.8000000 252.0000000 3217560
2015-04-10 00:00:00 251.5000000 257.0000000 246.4000000 248.0000000 2796680
2015-04-13 00:00:00 249.3500000 255.4000000 247.5000000 253.1000000 2127680
2015-04-14 00:00:00 253.3000000 255.0000000 251.5500000 253.5000000 1281110
2015-04-15 00:00:00 255.2500000 269.0000000 255.0000000 263.0000000 6164440
2015-04-16 00:00:00 264.6000000 268.6000000 263.7000000 263.7000000 2817330
2015-04-17 00:00:00 266.0000000 267.2500000 255.6000000 257.0000000 4029430
2015-04-20 00:00:00 258.3000000 260.6500000 252.5000000 252.9000000 2957020
2015-04-21 00:00:00 252.7000000 255.7000000 251.9000000 255.1500000 1593460
2015-04-22 00:00:00 255.7000000 255.7000000 248.6500000 252.4000000 2176260
2015-04-23 00:00:00 252.4000000 254.3000000 244.0000000 253.2500000 2714440
2015-04-24 00:00:00 252.9500000 258.2000000 251.0500000 255.1500000 2059940
2015-04-27 00:00:00 256.3500000 258.9000000 253.0000000 257.8000000 1554510
2015-04-28 00:00:00 254.9500000 261.3500000 253.1000000 261.0000000 2208360
2015-04-29 00:00:00 260.9500000 264.9500000 257.1500000 258.0000000 1753010
2015-04-30 00:00:00 257.1500000 265.0000000 256.1500000 265.0000000 1696750
2015-05-05 00:00:00 265.1000000 272.9000000 263.5000000 267.2500000 2426620
2015-05-06 00:00:00 269.9000000 269.9000000 261.0000000 262.5500000 1900770
2015-05-07 00:00:00 263.7500000 263.7500000 255.6500000 260.0000000 1509350
2015-05-08 00:00:00 258.9500000 265.0000000 256.2000000 264.8500000 1723650
2015-05-12 00:00:00 265.0000000 266.9000000 262.7000000 266.3000000 1656330
2015-05-13 00:00:00 267.2000000 272.4500000 266.3000000 271.0000000 2887630
2015-05-14 00:00:00 267.9500000 273.5500000 267.0000000 268.7000000 2212870
2015-05-15 00:00:00 270.6000000 271.3500000 264.2000000 269.0500000 1586400
2015-05-18 00:00:00 269.1000000 271.3000000 267.1000000 267.6500000 1148970
2015-05-19 00:00:00 267.9000000 269.0500000 260.0000000 260.0000000 1844840
2015-05-20 00:00:00 260.7000000 261.8000000 251.2000000 252.6500000 2614420
2015-05-21 00:00:00 252.6000000 254.8500000 247.6000000 251.0000000 2420510
2015-05-22 00:00:00 251.0000000 254.6000000 248.5000000 252.5000000 1450920
2015-05-25 00:00:00 252.6500000 254.4500000 250.0500000 254.0000000 1166670
2015-05-26 00:00:00 254.7000000 258.4500000 248.5000000 249.4000000 2792980
2015-05-27 00:00:00 250.1500000 251.2500000 243.3500000 244.5000000 2871840
2015-05-28 00:00:00 245.1000000 247.7500000 243.6500000 246.8500000 1748320
2015-05-29 00:00:00 247.1500000 250.0000000 243.0000000 243.0000000 2546220
2015-06-01 00:00:00 243.9500000 248.4000000 240.0000000 241.4000000 1895460
2015-06-02 00:00:00 241.9000000 246.2000000 238.1000000 245.3000000 2121770
2015-06-03 00:00:00 245.1000000 249.2000000 238.5500000 241.0500000 3485120
2015-06-04 00:00:00 241.4000000 244.0000000 238.1000000 239.5000000 2236470
2015-06-05 00:00:00 239.7000000 241.2500000 237.1500000 239.3000000 1465810
2015-06-08 00:00:00 239.5000000 245.0000000 239.5000000 241.5000000 2214850
2015-06-09 00:00:00 241.0000000 243.5000000 239.5000000 241.5000000 1713640
2015-06-10 00:00:00 241.8500000 242.0500000 237.7500000 239.0000000 2011210
2015-06-11 00:00:00 239.0500000 240.0000000 236.8000000 238.2500000 1201150
2015-06-15 00:00:00 238.2000000 243.0000000 237.6000000 241.6000000 2882220
2015-06-16 00:00:00 242.5000000 245.6000000 242.0500000 242.8000000 2161370
2015-06-17 00:00:00 243.0500000 244.7500000 240.0000000 240.1000000 2538390
2015-06-18 00:00:00 241.0500000 244.3000000 240.6500000 243.5000000 1073160
2015-06-19 00:00:00 244.2000000 245.2500000 243.0000000 245.0000000 1383400
2015-06-22 00:00:00 245.2000000 253.3000000 245.0000000 253.1000000 3435500
2015-06-23 00:00:00 253.2000000 254.5500000 249.6000000 250.5000000 1752280
2015-06-24 00:00:00 251.2500000 252.7000000 248.3500000 248.3500000 1355650
2015-06-25 00:00:00 248.4000000 250.7500000 246.0500000 246.0500000 1259390
2015-06-26 00:00:00 246.8000000 248.8000000 245.3500000 248.8000000 1257160
2015-06-29 00:00:00 245.8000000 247.5500000 242.8500000 243.2500000 2388350
2015-06-30 00:00:00 242.6500000 244.7000000 240.3000000 243.1000000 1650670
2015-07-01 00:00:00 243.7000000 245.9000000 242.6500000 243.9000000 2633370
2015-07-02 00:00:00 244.9000000 247.4000000 243.9000000 245.8500000 1796260
2015-07-03 00:00:00 245.9500000 246.3500000 241.6500000 243.9500000 2517720
2015-07-06 00:00:00 225.7000000 228.4500000 221.3000000 222.0500000 5253220
2015-07-07 00:00:00 222.1500000 224.0500000 217.6000000 218.0000000 2698520
2015-07-08 00:00:00 218.5000000 219.3000000 210.2000000 215.7000000 3021350
2015-07-09 00:00:00 216.2000000 221.9000000 216.2000000 219.6000000 2516330
2015-07-10 00:00:00 221.0000000 221.4000000 216.9500000 220.2500000 2026110
2015-07-13 00:00:00 220.7500000 222.9000000 220.4000000 222.1500000 1297490
2015-07-14 00:00:00 221.4500000 222.4000000 217.6000000 219.7500000 1835920
2015-07-15 00:00:00 219.8000000 220.9000000 217.5000000 218.2000000 1338750
2015-07-16 00:00:00 218.5000000 221.8000000 217.7500000 221.7000000 1523170
2015-07-17 00:00:00 221.8500000 223.0000000 219.2000000 219.9000000 1564120
2015-07-20 00:00:00 219.5000000 220.8500000 214.1500000 216.8000000 2490320
2015-07-21 00:00:00 216.8000000 216.9500000 213.0500000 214.9500000 2589530
2015-07-22 00:00:00 214.6500000 214.8500000 211.2500000 211.8000000 2304320
2015-07-23 00:00:00 211.2500000 215.8000000 211.2000000 215.5000000 2167420
2015-07-24 00:00:00 215.1000000 216.4500000 210.2500000 211.0000000 2850910
2015-07-27 00:00:00 210.7000000 212.0000000 207.1000000 207.6500000 2542290
2015-07-28 00:00:00 208.0000000 212.9500000 206.3500000 211.8000000 1929790
2015-07-29 00:00:00 212.8000000 218.0000000 210.1000000 217.0500000 2612830
2015-07-30 00:00:00 218.1500000 221.4000000 217.7500000 219.0000000 2568190
2015-07-31 00:00:00 219.3500000 225.3000000 217.2000000 224.9000000 3505140
2015-08-03 00:00:00 224.2500000 224.5000000 221.0000000 222.5500000 2151950
2015-08-04 00:00:00 221.8000000 224.8000000 221.3000000 222.2500000 2121510
2015-08-05 00:00:00 223.0000000 227.4000000 221.2000000 227.1000000 2386690
2015-08-06 00:00:00 227.1000000 228.2000000 222.7500000 227.6000000 2800990
2015-08-07 00:00:00 227.6500000 230.9500000 226.0500000 229.6500000 2264990
2015-08-10 00:00:00 229.1000000 231.4500000 226.3500000 231.0000000 1778160
2015-08-11 00:00:00 230.4000000 232.9000000 230.1000000 231.9500000 2341470
2015-08-12 00:00:00 230.9500000 232.0000000 228.0000000 230.0000000 1253400
2015-08-13 00:00:00 230.9500000 232.7000000 228.5000000 229.5000000 1388290
2015-08-14 00:00:00 225.2000000 228.9000000 220.0000000 226.7000000 3276010
2015-08-17 00:00:00 226.7000000 230.3000000 224.3000000 230.1000000 1638590
2015-08-18 00:00:00 230.1000000 231.2000000 228.7000000 229.3000000 1408290
2015-08-19 00:00:00 229.8000000 232.1500000 227.5000000 227.9500000 2181340
2015-08-20 00:00:00 227.8000000 233.4000000 227.0000000 232.0000000 2846560
2015-08-21 00:00:00 231.0000000 232.9000000 228.7000000 228.7000000 1863760
2015-08-24 00:00:00 224.0000000 228.4500000 223.0000000 223.7500000 3834160
2015-08-25 00:00:00 225.0000000 228.3000000 223.0000000 224.7000000 2831480
2015-08-26 00:00:00 224.4000000 225.8000000 220.7000000 221.0000000 2958410
2015-08-27 00:00:00 222.8500000 228.0000000 221.8000000 227.2500000 2957630
2015-08-28 00:00:00 228.0000000 230.0500000 225.6000000 228.9000000 2530620
2015-08-31 00:00:00 228.6500000 230.9000000 226.5000000 228.8500000 2633780
2015-09-01 00:00:00 229.0500000 231.4500000 226.8500000 227.5500000 1985070
2015-09-02 00:00:00 226.8000000 228.7000000 226.0500000 228.0000000 1959990
2015-09-03 00:00:00 228.6000000 232.1500000 226.7000000 230.6500000 2589890
2015-09-04 00:00:00 230.7000000 230.7000000 225.7500000 226.2000000 1458190
2015-09-07 00:00:00 226.8000000 226.8000000 224.1000000 224.7000000 1680660
2015-09-08 00:00:00 225.5500000 228.8000000 225.5500000 227.1000000 1588320
2015-09-09 00:00:00 228.4500000 229.7000000 227.0000000 227.0000000 1253580
2015-09-10 00:00:00 226.5000000 228.2500000 224.6000000 225.8000000 1355240
2015-09-11 00:00:00 226.5500000 226.7000000 224.5500000 225.5000000 891900
2015-09-14 00:00:00 225.2000000 226.6000000 224.3000000 225.7000000 1685190
2015-09-15 00:00:00 225.5500000 225.8000000 222.2000000 222.5000000 2078120
2015-09-16 00:00:00 222.8500000 227.9500000 221.2500000 227.3000000 2528460
2015-09-17 00:00:00 227.8000000 229.0500000 225.6500000 225.6500000 2138040
2015-09-18 00:00:00 226.5500000 228.3000000 221.0000000 223.8500000 3241270
2015-09-21 00:00:00 223.0000000 225.2500000 221.7000000 222.2500000 1197610
2015-09-22 00:00:00 223.0500000 224.0000000 221.0000000 221.9500000 3513830
2015-09-23 00:00:00 222.1500000 223.6000000 216.4000000 216.7000000 3186720
2015-09-24 00:00:00 217.0000000 218.9500000 213.1500000 213.1500000 1877720
2015-09-25 00:00:00 214.3000000 217.9000000 213.7000000 215.1500000 2568760
2015-09-28 00:00:00 215.0000000 216.8500000 210.6500000 210.8000000 1802800
2015-09-29 00:00:00 210.7500000 212.6500000 208.3000000 211.3500000 2843200
2015-09-30 00:00:00 212.5000000 216.1000000 211.8500000 212.7000000 3410300
2015-10-01 00:00:00 214.1500000 215.1000000 211.0500000 211.3500000 1701350
2015-10-02 00:00:00 212.1500000 212.8000000 207.5000000 209.7000000 2740650
2015-10-05 00:00:00 211.5000000 216.8000000 211.1500000 214.6500000 2752660
2015-10-06 00:00:00 214.8500000 216.1500000 213.5000000 214.7500000 2210300
2015-10-07 00:00:00 215.3000000 215.5000000 210.5000000 211.0000000 6121020
2015-10-08 00:00:00 211.6000000 214.4000000 210.6000000 213.9500000 2738330
2015-10-09 00:00:00 215.1000000 218.0000000 214.1000000 216.5000000 3636670
2015-10-12 00:00:00 217.8000000 219.0000000 214.3500000 215.2500000 3223980
2015-10-13 00:00:00 210.9500000 214.9500000 209.6000000 214.9000000 2220100
2015-10-14 00:00:00 214.4000000 216.5500000 213.0000000 216.0500000 1874960
2015-10-15 00:00:00 216.0500000 221.1500000 215.2000000 219.6500000 3281440
2015-10-16 00:00:00 220.4000000 222.0000000 217.5000000 219.0000000 2211770
2015-10-19 00:00:00 219.1000000 221.0000000 217.0000000 217.6000000 2264040
2015-10-20 00:00:00 217.8000000 218.4000000 213.9000000 214.2500000 2119610
2015-10-21 00:00:00 214.3500000 215.1500000 211.5000000 212.7500000 2406080
2015-10-22 00:00:00 213.1000000 213.1000000 210.1000000 211.0000000 2899270
2015-10-23 00:00:00 211.6500000 213.5000000 210.8000000 211.1500000 2434280
2015-10-26 00:00:00 212.0000000 214.9000000 210.5000000 213.5000000 2289720
2015-10-27 00:00:00 212.6500000 213.7000000 211.1500000 212.5500000 1266970
2015-10-28 00:00:00 211.6500000 214.2500000 211.4500000 214.0000000 1320690
2015-10-29 00:00:00 214.2000000 214.7500000 211.0500000 211.2000000 2337170
2015-10-30 00:00:00 211.2000000 212.6500000 206.7500000 208.3000000 4312050
2015-11-02 00:00:00 208.4500000 211.6500000 207.9500000 211.2000000 1984350
2015-11-03 00:00:00 211.4500000 212.9500000 209.2000000 209.2000000 3750440
2015-11-05 00:00:00 209.5500000 211.3000000 201.0000000 202.0000000 6779120
2015-11-06 00:00:00 202.8000000 205.2000000 202.0000000 202.5500000 3170450
2015-11-09 00:00:00 203.0500000 204.0000000 200.0000000 200.5000000 2243500
2015-11-10 00:00:00 200.0000000 201.3000000 194.3000000 194.7000000 4959760
2015-11-11 00:00:00 195.1000000 198.2000000 186.7000000 193.5500000 11618370
2015-11-12 00:00:00 195.6500000 198.7000000 193.5500000 195.0000000 3437290
2015-11-13 00:00:00 193.6000000 195.5000000 192.0000000 194.4000000 2013520
2015-11-16 00:00:00 194.0000000 201.9000000 193.6500000 199.0500000 4415330
2015-11-17 00:00:00 200.5500000 210.5500000 200.5500000 209.8500000 7745970
2015-11-18 00:00:00 210.5500000 217.5000000 210.4000000 214.9000000 6824200
2015-11-19 00:00:00 216.0500000 218.2000000 212.0000000 214.1000000 5930800
2015-11-20 00:00:00 214.4500000 219.5500000 213.1500000 219.3000000 3244040
2015-11-23 00:00:00 220.0500000 221.9000000 217.2000000 221.7000000 3451700
2015-11-24 00:00:00 221.7000000 224.0000000 211.6000000 212.8500000 7921450
2015-11-25 00:00:00 214.2000000 219.5500000 214.0000000 219.0000000 3049020
2015-11-26 00:00:00 219.0000000 222.4500000 216.0500000 217.5000000 3451980
2015-11-27 00:00:00 216.5000000 217.7000000 214.0000000 214.0500000 2589110
2015-11-30 00:00:00 214.9000000 218.1000000 214.0000000 217.7000000 2870700
2015-12-01 00:00:00 218.0500000 219.8000000 215.5000000 216.5000000 1685150
2015-12-02 00:00:00 217.0500000 218.8000000 216.5500000 217.0000000 1327480
2015-12-03 00:00:00 216.5000000 217.5500000 215.0000000 217.5500000 1384970
2015-12-04 00:00:00 218.1000000 219.0000000 214.4000000 214.8000000 2626020
2015-12-07 00:00:00 214.8000000 216.7500000 212.0000000 216.0000000 3529860
2015-12-08 00:00:00 215.0000000 218.3000000 213.2500000 215.9500000 3868660
2015-12-09 00:00:00 215.9500000 218.5000000 215.1500000 218.4500000 2125300
2015-12-10 00:00:00 218.0500000 221.6000000 215.5000000 217.0000000 3567910
2015-12-11 00:00:00 217.4000000 218.9500000 214.7500000 216.0000000 2324360
2015-12-14 00:00:00 215.9000000 216.7500000 211.3500000 213.5500000 4649440
2015-12-15 00:00:00 214.1000000 217.9000000 214.0500000 217.0000000 1967510
2015-12-16 00:00:00 217.2000000 221.7500000 217.0000000 220.0000000 3046040
2015-12-17 00:00:00 220.2000000 222.0000000 219.1000000 221.1000000 2452480
2015-12-18 00:00:00 220.1500000 221.5000000 216.4000000 221.5000000 2412710
2015-12-21 00:00:00 220.3500000 220.8500000 212.3000000 213.0500000 3605930
2015-12-22 00:00:00 214.6000000 215.4500000 212.4000000 212.8500000 1352330
2015-12-23 00:00:00 213.7500000 215.9500000 210.7000000 211.7500000 3631190
2015-12-24 00:00:00 213.2500000 214.8000000 211.6000000 213.0000000 1560910
2015-12-25 00:00:00 213.0000000 213.1000000 211.0000000 212.2000000 656820
2015-12-28 00:00:00 212.1500000 212.4500000 210.2000000 210.2500000 1159230
2015-12-29 00:00:00 210.5000000 211.5000000 205.3500000 211.5000000 3415320
2015-12-30 00:00:00 211.0500000 212.5000000 209.0500000 210.0000000 1292760
2016-01-04 00:00:00 210.4500000 210.9500000 207.3500000 208.4500000 631620
2016-01-05 00:00:00 209.0500000 210.9500000 208.3000000 210.7500000 651610
2016-01-06 00:00:00 210.6000000 212.4000000 208.6500000 210.0000000 1048440
2016-01-11 00:00:00 204.9500000 207.7000000 197.7500000 200.5500000 5064120
2016-01-12 00:00:00 200.0000000 207.2500000 198.1000000 205.0000000 3497980
2016-01-13 00:00:00 206.7000000 209.0000000 205.7500000 208.0000000 3942520
2016-01-14 00:00:00 207.0000000 211.5000000 206.0500000 210.8500000 3371540
2016-01-15 00:00:00 210.4000000 214.0000000 200.5000000 205.0000000 5054500
2016-01-18 00:00:00 203.5500000 207.3500000 202.7500000 205.4000000 1313760
2016-01-19 00:00:00 207.3000000 214.4500000 207.0500000 208.0000000 3054900
2016-01-20 00:00:00 206.0500000 208.0000000 203.4500000 204.8000000 3576940
2016-01-21 00:00:00 206.0500000 213.7000000 205.0500000 211.7000000 3371550
2016-01-22 00:00:00 213.8000000 220.0000000 212.0500000 216.5000000 4905660
2016-01-25 00:00:00 218.6500000 218.6500000 214.1000000 215.5000000 2982770
2016-01-26 00:00:00 214.6500000 218.2500000 213.5500000 218.1000000 2140250
2016-01-27 00:00:00 217.9500000 224.0000000 216.7500000 224.0000000 4450850
2016-01-28 00:00:00 223.0000000 227.6500000 222.5500000 227.2000000 4329410
2016-01-29 00:00:00 227.6500000 228.4000000 221.5000000 226.0000000 4198010
2016-02-01 00:00:00 227.0000000 228.4500000 223.9000000 227.0000000 1966040
2016-02-02 00:00:00 226.9000000 230.0000000 225.6000000 229.5000000 3616940
2016-02-03 00:00:00 228.7000000 231.4000000 226.5000000 230.6000000 2921630
2016-02-04 00:00:00 232.2000000 236.3000000 230.7500000 232.0000000 5624970
2016-02-05 00:00:00 231.7500000 234.5000000 227.3500000 231.8500000 2876890
2016-02-08 00:00:00 231.4500000 231.9500000 226.3500000 227.0000000 1773700
2016-02-09 00:00:00 226.7500000 230.0000000 226.1000000 229.0000000 1593080
2016-02-10 00:00:00 228.0500000 229.8500000 225.5000000 227.6000000 2399530
2016-02-11 00:00:00 228.5000000 228.9000000 221.6000000 226.3000000 4550530
2016-02-12 00:00:00 227.1500000 229.8000000 225.4500000 229.7500000 2020150
2016-02-15 00:00:00 230.3500000 231.1000000 228.3000000 228.5000000 1167230
2016-02-16 00:00:00 230.3000000 233.0000000 227.4000000 233.0000000 1748730
2016-02-17 00:00:00 233.0500000 237.0000000 232.6000000 234.2000000 3531580
2016-02-18 00:00:00 235.3500000 239.7000000 234.2000000 238.0000000 4408150
2016-02-19 00:00:00 236.9500000 239.1500000 235.2000000 236.8000000 2951450
2016-02-20 00:00:00 238.0000000 238.0000000 234.5500000 235.4500000 437960
2016-02-22 00:00:00 236.0500000 238.5500000 235.0000000 238.0000000 1105670
2016-02-24 00:00:00 236.3000000 236.9000000 226.5500000 228.0000000 3839160
2016-02-25 00:00:00 229.5000000 231.0000000 226.6000000 228.1000000 3024240
2016-02-26 00:00:00 228.7000000 232.9500000 228.7000000 230.2500000 2913050
2016-02-29 00:00:00 229.9500000 235.6000000 227.4000000 233.0000000 3514030
2016-03-01 00:00:00 233.6000000 235.4000000 230.1500000 230.9500000 2140170
2016-03-02 00:00:00 231.0000000 232.1500000 230.3500000 231.0000000 964910
2016-03-03 00:00:00 232.0000000 235.0000000 231.7500000 234.5000000 2981410
2016-03-04 00:00:00 234.5000000 234.9000000 232.0000000 234.6500000 1581650
2016-03-07 00:00:00 235.0000000 240.0000000 234.3000000 239.6500000 2736030
2016-03-09 00:00:00 237.9500000 239.4500000 235.5000000 236.5000000 3107960
2016-03-10 00:00:00 236.9000000 237.6000000 232.4000000 232.8000000 2211880
2016-03-11 00:00:00 232.7500000 236.9000000 231.1000000 231.8500000 3299170
2016-03-14 00:00:00 234.0500000 235.0500000 231.3000000 232.9000000 1449260
2016-03-15 00:00:00 233.5500000 235.3000000 232.0000000 232.1500000 3776890
2016-03-16 00:00:00 232.5000000 236.9500000 232.4000000 236.9500000 1908920
2016-03-17 00:00:00 237.2000000 239.7500000 233.4000000 236.0000000 5154900
2016-03-18 00:00:00 236.1500000 238.0000000 234.5000000 234.5000000 3288990
2016-03-21 00:00:00 234.3500000 237.4500000 231.5500000 237.2000000 2518130
2016-03-22 00:00:00 237.4500000 240.0000000 237.4500000 239.9000000 3382420
2016-03-23 00:00:00 238.6000000 239.5500000 234.5500000 235.5000000 2772710
2016-03-24 00:00:00 234.9000000 236.9000000 233.4000000 236.0000000 2263720
2016-03-25 00:00:00 236.9500000 238.1500000 235.6500000 236.5000000 555030
2016-03-28 00:00:00 236.5500000 238.8500000 234.3500000 236.9500000 1059250
2016-03-29 00:00:00 237.8000000 237.9500000 235.4000000 235.4000000 1333620
2016-03-30 00:00:00 237.8500000 238.2000000 235.6000000 236.3500000 1734490
2016-03-31 00:00:00 235.9500000 240.1000000 235.6000000 240.1000000 2902800
2016-04-01 00:00:00 238.7000000 239.3500000 235.3500000 237.6000000 2625890
2016-04-04 00:00:00 237.6500000 239.7500000 236.0500000 236.4500000 1451760
2016-04-05 00:00:00 236.1000000 236.9000000 233.0500000 233.3000000 2902070
2016-04-06 00:00:00 234.5000000 234.8000000 231.8000000 231.9000000 1786190
2016-04-07 00:00:00 232.9500000 234.9000000 232.3000000 234.4000000 2468700
2016-04-08 00:00:00 234.8000000 239.9000000 233.1500000 238.1000000 3242570
2016-04-11 00:00:00 239.3000000 251.8500000 238.5500000 251.5000000 6305090
2016-04-12 00:00:00 252.0000000 253.7500000 245.5000000 250.0000000 6354370
2016-04-13 00:00:00 251.5000000 255.0000000 251.0000000 251.7000000 3194310
2016-04-14 00:00:00 251.9000000 253.0000000 248.0000000 251.7500000 3185410
2016-04-15 00:00:00 251.4500000 252.8500000 249.4000000 252.0000000 1552140
2016-04-18 00:00:00 249.9500000 250.4000000 246.5000000 249.5000000 1941510
2016-04-19 00:00:00 250.8000000 259.4500000 249.5000000 259.4500000 4409500
2016-04-20 00:00:00 259.1500000 260.4000000 254.4500000 257.2000000 7017790
2016-04-21 00:00:00 259.3500000 259.4000000 254.0000000 257.4000000 1757480
2016-04-22 00:00:00 257.4000000 259.6500000 256.8000000 258.5000000 2014650
2016-04-25 00:00:00 259.3000000 259.3000000 256.3000000 257.1000000 1423630
2016-04-26 00:00:00 256.7000000 258.9000000 255.3500000 256.0000000 1229400
2016-04-27 00:00:00 256.1000000 258.8000000 254.7500000 256.7000000 1793180
2016-04-28 00:00:00 256.7000000 257.8500000 254.5500000 256.6500000 1802140
2016-04-29 00:00:00 257.3000000 259.8000000 251.5000000 253.0000000 3000780
2016-05-04 00:00:00 251.9500000 257.5000000 250.2500000 257.2000000 1440760
2016-05-05 00:00:00 257.1500000 258.1500000 254.0500000 256.7500000 2000600
2016-05-06 00:00:00 256.2500000 263.2000000 255.6000000 262.0500000 2545830
2016-05-10 00:00:00 260.0000000 261.1500000 248.0000000 253.0000000 3347460
2016-05-11 00:00:00 253.7500000 256.5000000 251.1500000 253.0000000 1327330
2016-05-12 00:00:00 254.0000000 256.2000000 250.7500000 255.2000000 1399890
2016-05-13 00:00:00 255.5000000 256.8000000 251.2500000 256.1000000 1185990
2016-05-16 00:00:00 256.0000000 261.6000000 255.1000000 259.2000000 2699160
2016-05-17 00:00:00 259.2000000 261.0000000 254.4500000 259.4500000 1544420
2016-05-18 00:00:00 259.5000000 262.9000000 258.8000000 262.9000000 2967580
2016-05-19 00:00:00 260.5500000 261.0000000 251.8500000 252.6000000 2674150
2016-05-20 00:00:00 254.0500000 258.4000000 252.6000000 258.0000000 2100410
2016-05-23 00:00:00 257.2500000 258.8000000 252.8500000 253.1000000 2024660
2016-05-24 00:00:00 253.2500000 254.9000000 252.5000000 254.8000000 1224450
2016-05-25 00:00:00 255.1000000 259.7500000 255.1000000 256.0000000 1635190
2016-05-26 00:00:00 257.9000000 258.1500000 254.7000000 254.7000000 1442500
2016-05-27 00:00:00 256.0500000 256.9000000 254.0500000 255.8000000 747800
2016-05-30 00:00:00 255.2000000 256.4000000 254.1000000 255.5500000 504120
2016-05-31 00:00:00 255.6500000 257.8000000 255.1000000 257.1500000 1580930
2016-06-01 00:00:00 256.4500000 258.0000000 248.8000000 251.9000000 2564810
2016-06-02 00:00:00 252.1000000 255.1500000 247.5000000 254.5500000 2239080
2016-06-03 00:00:00 255.2000000 256.2500000 251.5000000 253.0000000 1159700
2016-06-06 00:00:00 253.9000000 272.8000000 253.8500000 267.0000000 13879950
2016-06-07 00:00:00 268.7000000 268.7000000 263.1000000 264.9500000 3775430
2016-06-08 00:00:00 265.2500000 267.4000000 263.0000000 263.4000000 1414980
2016-06-09 00:00:00 264.0500000 265.6000000 260.0000000 264.1500000 1214390
2016-06-10 00:00:00 264.0000000 264.4500000 259.7500000 260.7000000 1035080
2016-06-14 00:00:00 261.8000000 263.4000000 256.0000000 263.4000000 1577150
2016-06-15 00:00:00 263.0000000 268.4500000 261.2500000 268.3000000 2474200
2016-06-16 00:00:00 266.9500000 268.8000000 255.0000000 256.0000000 2894910
2016-06-17 00:00:00 257.5000000 259.8500000 253.3000000 253.3000000 1670910
2016-06-20 00:00:00 255.6500000 264.3000000 255.6500000 262.2000000 2546330
2016-06-21 00:00:00 260.8000000 261.0000000 253.0000000 255.1000000 3805860
2016-06-22 00:00:00 256.4000000 258.2000000 253.0000000 253.0000000 2138390
2016-06-23 00:00:00 253.8000000 255.6500000 248.2500000 249.9000000 5937750
2016-06-24 00:00:00 244.9500000 250.7000000 238.0500000 238.1500000 5357660
2016-06-27 00:00:00 239.4000000 239.4000000 232.1500000 234.5000000 3794880
2016-06-28 00:00:00 234.6500000 242.0000000 234.5000000 240.8000000 3004980
2016-06-29 00:00:00 242.1500000 243.5000000 237.5500000 243.5000000 2908830
2016-06-30 00:00:00 243.1500000 245.4500000 242.8000000 243.0500000 1608640
2016-07-01 00:00:00 244.0000000 248.0000000 240.5500000 245.0500000 2679710
2016-07-04 00:00:00 234.3500000 237.4000000 233.0000000 235.4500000 2542570
2016-07-05 00:00:00 235.1500000 237.1000000 233.0000000 235.1500000 1920510
2016-07-06 00:00:00 235.6500000 235.6500000 233.0000000 235.2000000 962470
2016-07-07 00:00:00 235.2000000 237.6000000 227.4500000 231.5000000 5118070
2016-07-08 00:00:00 231.0500000 232.2500000 225.0000000 232.0000000 2677580
2016-07-11 00:00:00 232.1000000 239.3000000 229.3000000 238.2000000 3179820
2016-07-12 00:00:00 238.3500000 240.9500000 237.0000000 238.0500000 2083450
2016-07-13 00:00:00 238.6000000 238.6000000 235.2000000 235.8500000 1113510
2016-07-14 00:00:00 236.6500000 236.6500000 231.3000000 232.5000000 2365130
2016-07-15 00:00:00 234.3000000 236.2500000 232.8000000 235.2000000 1726030
2016-07-18 00:00:00 236.2000000 237.4000000 231.5500000 236.9000000 1053800
2016-07-19 00:00:00 237.2500000 238.9500000 234.7000000 235.3500000 2936350
2016-07-20 00:00:00 237.3500000 239.8000000 235.3500000 239.5000000 1367100
2016-07-21 00:00:00 239.1500000 244.3000000 237.7000000 244.3000000 2462570
2016-07-22 00:00:00 243.4000000 247.0000000 241.9500000 243.9000000 2552010
2016-07-25 00:00:00 244.3500000 247.4000000 242.6000000 245.2000000 1811870
2016-07-26 00:00:00 245.2000000 249.0500000 244.5000000 248.8000000 1769990
2016-07-27 00:00:00 248.9500000 250.8500000 246.5500000 249.3500000 2256360
2016-07-28 00:00:00 249.7500000 251.8000000 248.0000000 251.8000000 2141350
2016-07-29 00:00:00 252.0000000 253.9000000 250.4000000 252.0000000 1764530
2016-08-01 00:00:00 253.1000000 254.8500000 247.3500000 250.9500000 1851660
2016-08-02 00:00:00 250.0000000 250.9000000 245.0000000 248.0000000 1775910
2016-08-03 00:00:00 246.1500000 247.5000000 245.2000000 246.0000000 1525670
2016-08-04 00:00:00 246.8000000 250.4500000 246.2500000 248.6000000 2136350
2016-08-05 00:00:00 249.1000000 250.4500000 245.1000000 247.2000000 1118220
2016-08-08 00:00:00 247.5000000 251.0000000 247.5000000 250.9000000 1576760
2016-08-09 00:00:00 250.8500000 252.5000000 249.5500000 252.4000000 1531120
2016-08-10 00:00:00 252.5500000 253.9500000 249.2000000 250.0000000 1396490
2016-08-11 00:00:00 249.5500000 250.7000000 247.0500000 250.5000000 1364060
2016-08-12 00:00:00 251.1000000 252.7500000 248.7000000 251.8000000 1792560
2016-08-15 00:00:00 251.7500000 252.0500000 248.8000000 249.8500000 1122950
2016-08-16 00:00:00 250.5000000 251.9000000 248.3000000 251.9000000 947230
2016-08-17 00:00:00 250.6500000 251.3500000 247.4000000 247.5500000 1247090
2016-08-18 00:00:00 248.3000000 248.4000000 236.3000000 240.0000000 5157050
2016-08-19 00:00:00 240.6500000 241.1500000 234.0000000 236.6500000 2183870
2016-08-22 00:00:00 236.0000000 238.6500000 234.6000000 237.1000000 1660020
2016-08-23 00:00:00 237.3500000 239.5000000 236.1000000 237.3500000 1648420
2016-08-24 00:00:00 237.5000000 238.0500000 234.0500000 235.2500000 1703600
2016-08-25 00:00:00 235.2000000 238.2000000 235.2000000 237.5000000 1629830
2016-08-26 00:00:00 237.5000000 239.3500000 236.5000000 237.2000000 1752100
2016-08-29 00:00:00 237.0500000 237.8500000 235.1000000 236.0500000 1318590
2016-08-30 00:00:00 237.3000000 241.5500000 236.2500000 240.7500000 2348480
2016-08-31 00:00:00 240.3500000 244.8000000 237.6500000 239.1000000 3294570
2016-09-01 00:00:00 239.7000000 240.7500000 235.8000000 237.0000000 2283070
2016-09-02 00:00:00 237.6500000 240.0000000 236.0500000 239.5000000 1444820
2016-09-05 00:00:00 239.9500000 240.6500000 237.1500000 238.8500000 746190
2016-09-06 00:00:00 238.1000000 239.9500000 238.0500000 239.9000000 1377540
2016-09-07 00:00:00 240.4500000 249.1500000 240.4500000 244.6000000 5408820
2016-09-08 00:00:00 245.2500000 247.9500000 244.1000000 246.3500000 2097940
2016-09-09 00:00:00 246.6500000 247.5000000 242.3500000 243.8500000 1527280
2016-09-12 00:00:00 242.7500000 243.4500000 239.1000000 240.7000000 1582730
2016-09-13 00:00:00 241.0000000 241.6000000 236.6000000 237.4000000 2018530
2016-09-14 00:00:00 237.3000000 237.6500000 235.5000000 235.5500000 1660370
2016-09-15 00:00:00 236.8000000 236.8000000 229.6500000 230.2000000 4510040
2016-09-16 00:00:00 230.5000000 234.9000000 229.0000000 232.0000000 3153210
2016-09-19 00:00:00 232.1000000 233.9000000 229.7500000 231.0000000 1653660
2016-09-20 00:00:00 231.3000000 231.5000000 229.1500000 230.5000000 1107730
2016-09-21 00:00:00 230.7500000 235.5500000 230.6500000 233.0000000 2669570
2016-09-22 00:00:00 234.1500000 236.4500000 233.1500000 234.8000000 2376600
2016-09-23 00:00:00 234.9500000 235.4500000 230.1500000 231.8500000 2672110
2016-09-26 00:00:00 231.0000000 233.2000000 230.5000000 230.7000000 2022530
2016-09-27 00:00:00 231.0500000 234.0000000 229.3000000 229.9000000 2648690
2016-09-28 00:00:00 229.4500000 232.8500000 229.3000000 229.8000000 2943930
2016-09-29 00:00:00 231.6000000 231.6500000 229.5000000 230.0500000 1158450
2016-09-30 00:00:00 230.0500000 230.4500000 227.3500000 227.5000000 3322980
2016-10-03 00:00:00 228.5500000 229.9000000 226.5500000 229.4000000 2241820
2016-10-04 00:00:00 229.5000000 231.8000000 228.9500000 229.0500000 2187110
2016-10-05 00:00:00 229.1000000 229.3500000 227.0500000 228.4000000 2006800
2016-10-06 00:00:00 228.5500000 232.0000000 227.5000000 230.8000000 2480580
2016-10-07 00:00:00 230.5500000 232.7000000 229.8000000 230.3000000 2185500
2016-10-10 00:00:00 230.6000000 232.9500000 230.4000000 232.5500000 2377800
2016-10-11 00:00:00 232.7500000 233.8500000 231.6000000 231.9500000 2251820
2016-10-12 00:00:00 231.9500000 233.1500000 231.0500000 232.4000000 4432750
2016-10-13 00:00:00 222.2000000 224.3000000 221.6500000 221.7500000 4388580
2016-10-14 00:00:00 221.8500000 223.4500000 219.0000000 219.4500000 2676320
2016-10-17 00:00:00 219.5000000 220.3000000 217.1000000 219.4500000 1479640
2016-10-18 00:00:00 219.7000000 220.5000000 219.0500000 220.1500000 1336780
2016-10-19 00:00:00 220.2000000 220.4500000 217.5000000 218.8000000 1330920
2016-10-20 00:00:00 218.8500000 219.4000000 217.5500000 218.8000000 1107530
2016-10-21 00:00:00 218.8000000 219.2000000 216.7500000 217.6000000 1233300
2016-10-24 00:00:00 218.9000000 219.8500000 217.1000000 217.3000000 2200400
2016-10-25 00:00:00 217.7500000 218.8500000 217.2500000 217.4500000 1846410
2016-10-26 00:00:00 217.6500000 218.4500000 217.2000000 217.2000000 857500
2016-10-27 00:00:00 217.0000000 217.4500000 213.0000000 213.4000000 2687180
2016-10-28 00:00:00 212.9500000 214.4500000 211.5500000 213.3000000 2626380
2016-10-31 00:00:00 213.8500000 223.7500000 212.1500000 223.5000000 8776270
2016-11-01 00:00:00 223.9500000 225.0000000 222.3500000 223.7000000 3328460
2016-11-02 00:00:00 222.9500000 224.5000000 220.2000000 220.6000000 2231950
2016-11-03 00:00:00 220.9500000 222.0000000 218.6000000 220.5000000 2346180
2016-11-07 00:00:00 219.9000000 221.6500000 217.7500000 220.8000000 1155200
2016-11-08 00:00:00 219.7000000 222.0000000 218.2500000 219.2000000 1232680
2016-11-09 00:00:00 216.0000000 222.0000000 215.2000000 220.7000000 1829540
2016-11-10 00:00:00 222.1000000 228.6500000 221.1500000 224.3000000 4985640
2016-11-11 00:00:00 223.8000000 224.5500000 220.5000000 221.9000000 1510620
2016-11-14 00:00:00 221.9500000 223.5000000 220.5000000 221.5500000 979310
2016-11-15 00:00:00 221.4500000 221.6500000 218.6000000 220.2500000 1187870
2016-11-16 00:00:00 220.9000000 222.4500000 218.7000000 221.6000000 1434100
2016-11-17 00:00:00 221.9000000 223.1000000 219.9000000 220.8000000 1283680
2016-11-18 00:00:00 221.1000000 221.9000000 219.0000000 220.5000000 1879430
2016-11-21 00:00:00 220.9500000 224.4500000 220.3000000 224.4500000 2262770
2016-11-22 00:00:00 224.5500000 227.7500000 222.6000000 223.5000000 3430530
2016-11-23 00:00:00 223.8500000 226.8500000 223.4500000 225.7000000 2811800
2016-11-24 00:00:00 225.9500000 228.9000000 225.9500000 228.2000000 2671350
2016-11-25 00:00:00 227.9500000 230.4000000 226.0000000 227.5000000 2083700
2016-11-28 00:00:00 227.7500000 229.4000000 226.7000000 229.3000000 852740
2016-11-29 00:00:00 229.1000000 231.9000000 228.1500000 229.5500000 1666500
2016-11-30 00:00:00 230.0500000 231.5000000 228.3000000 230.2500000 1521490
2016-12-01 00:00:00 232.4000000 239.0000000 230.7000000 239.0000000 3994620
2016-12-02 00:00:00 238.2500000 244.9000000 237.6000000 244.7000000 4303150
2016-12-05 00:00:00 244.1500000 249.7500000 244.1500000 249.2500000 3101060
2016-12-06 00:00:00 248.9500000 252.7000000 248.1000000 248.4500000 3183690
2016-12-07 00:00:00 248.1500000 250.4000000 244.2000000 250.1000000 3791780
2016-12-08 00:00:00 250.8500000 254.3500000 249.7500000 254.0000000 4070380
2016-12-09 00:00:00 254.5000000 259.6500000 254.5000000 256.9500000 2795930
2016-12-12 00:00:00 257.6500000 262.0000000 255.8000000 261.9000000 3544770
2016-12-13 00:00:00 261.9500000 263.1000000 258.4000000 259.9500000 2193460
2016-12-14 00:00:00 260.0500000 261.5000000 255.0000000 259.0000000 3550860
2016-12-15 00:00:00 257.1500000 266.2000000 254.4500000 264.0000000 5228160
2016-12-16 00:00:00 264.0000000 268.8000000 262.5500000 266.6000000 2339080
2016-12-19 00:00:00 266.8000000 267.0000000 259.1500000 259.1500000 1089460
2016-12-20 00:00:00 259.0000000 261.3000000 256.9500000 259.7000000 1069380
2016-12-21 00:00:00 258.7000000 261.0000000 255.0000000 256.0000000 964310
2016-12-22 00:00:00 254.6000000 254.6000000 249.1000000 252.8000000 1105830
2016-12-23 00:00:00 252.2000000 254.3500000 245.5000000 250.0000000 1473810
2016-12-26 00:00:00 248.9500000 251.8500000 246.7000000 248.9000000 553210
2016-12-27 00:00:00 248.6500000 250.8000000 246.2000000 248.7000000 702410
2016-12-28 00:00:00 248.6500000 250.5500000 246.6000000 250.0000000 1002580
2016-12-29 00:00:00 249.9500000 256.2500000 246.1500000 253.8000000 1786960
2016-12-30 00:00:00 254.1000000 259.3000000 253.1500000 259.0000000 1659140
2017-01-03 00:00:00 259.6000000 268.4000000 259.0000000 262.6500000 1673650
2017-01-04 00:00:00 262.0500000 263.1000000 257.0500000 259.3000000 1058450
2017-01-05 00:00:00 259.9500000 264.7500000 258.0000000 260.5000000 1288930
2017-01-06 00:00:00 259.6500000 262.7000000 254.0000000 257.0000000 914040
2017-01-09 00:00:00 257.0500000 259.5500000 255.4500000 258.4000000 674530
2017-01-10 00:00:00 258.4500000 261.3000000 253.6000000 255.7000000 1859090
2017-01-11 00:00:00 255.6000000 258.2000000 255.0000000 257.1000000 1501820
2017-01-12 00:00:00 259.0000000 260.0000000 251.6500000 257.9500000 3162330
2017-01-13 00:00:00 259.0500000 263.5500000 256.9500000 262.9500000 2578360
2017-01-16 00:00:00 262.8500000 264.9500000 259.2000000 263.3500000 606020
2017-01-17 00:00:00 262.8000000 267.1000000 258.6500000 265.0000000 2776990
2017-01-18 00:00:00 264.0500000 265.9000000 261.5000000 263.6000000 1790930
2017-01-19 00:00:00 263.5500000 269.3000000 262.0000000 268.0000000 2492800
2017-01-20 00:00:00 270.2000000 275.1000000 268.1000000 272.9000000 3913770
2017-01-23 00:00:00 272.9000000 274.8000000 266.2000000 267.7000000 1680280
2017-01-24 00:00:00 268.1500000 269.8500000 265.1000000 265.7000000 1243180
2017-01-25 00:00:00 266.1000000 269.7000000 265.7000000 268.0000000 1072440
2017-01-26 00:00:00 268.1500000 279.0000000 268.1000000 277.5000000 3539130
2017-01-27 00:00:00 277.0000000 279.5500000 273.0500000 277.0500000 1472270
2017-01-30 00:00:00 277.5000000 278.9500000 273.9000000 276.3500000 777060
2017-01-31 00:00:00 276.3500000 277.6500000 271.2000000 275.7000000 939210
2017-02-01 00:00:00 276.3500000 280.6500000 272.8000000 279.0000000 1691720
2017-02-02 00:00:00 279.3500000 279.9000000 272.7000000 272.7000000 1220520
2017-02-03 00:00:00 274.5500000 277.5000000 272.8500000 274.3500000 681350
2017-02-06 00:00:00 275.1000000 275.6000000 271.0000000 271.9000000 1072570
2017-02-07 00:00:00 272.3500000 277.9500000 271.4500000 275.9000000 1688870
2017-02-08 00:00:00 274.5000000 275.4500000 271.1000000 271.1000000 949030
2017-02-09 00:00:00 272.4500000 273.7000000 269.1000000 272.2000000 720930
2017-02-10 00:00:00 272.4000000 273.0000000 270.2000000 272.1000000 641180
2017-02-13 00:00:00 272.3000000 273.9000000 268.0500000 270.7500000 882700
2017-02-14 00:00:00 270.7500000 270.9500000 265.5500000 267.6000000 757460
2017-02-15 00:00:00 266.4000000 280.6500000 263.5000000 273.4500000 4278580
2017-02-16 00:00:00 272.8000000 278.0000000 270.7000000 277.4500000 1538470
2017-02-17 00:00:00 277.4000000 279.0000000 272.4500000 277.5000000 1389100
2017-02-20 00:00:00 277.5000000 283.6500000 274.8500000 281.0000000 1808180
2017-02-21 00:00:00 281.0500000 282.5000000 278.2500000 278.5500000 1926910
2017-02-22 00:00:00 278.5500000 280.9000000 276.2500000 279.0000000 1253670
2017-02-24 00:00:00 278.6000000 279.8000000 276.4000000 277.0500000 509850
2017-02-27 00:00:00 277.0500000 278.0000000 272.5000000 274.3500000 921780
2017-02-28 00:00:00 274.5000000 277.0000000 271.5000000 275.5000000 2402070
2017-03-01 00:00:00 275.7500000 277.0000000 272.6000000 273.3000000 1145290
2017-03-02 00:00:00 273.7000000 278.0000000 273.7000000 275.0000000 2278160
2017-03-03 00:00:00 274.6500000 275.5000000 273.0000000 274.5500000 1215030
2017-03-06 00:00:00 274.5500000 278.0000000 273.0000000 273.0000000 1301980
2017-03-07 00:00:00 273.5000000 274.6000000 267.2500000 270.0000000 1437970
2017-03-09 00:00:00 268.1000000 270.0000000 256.0000000 257.0000000 3069710
2017-03-10 00:00:00 256.5000000 260.0000000 249.1500000 255.2000000 1526310
2017-03-13 00:00:00 255.6500000 272.0000000 250.5000000 271.8000000 2852140
2017-03-14 00:00:00 270.9000000 273.0000000 263.6000000 269.0000000 1457960
2017-03-15 00:00:00 268.9500000 271.5500000 259.4000000 260.1000000 1741480
2017-03-16 00:00:00 262.3500000 269.6000000 261.0000000 269.6000000 2763280
2017-03-17 00:00:00 268.8500000 272.3000000 264.5000000 268.1500000 3223630
2017-03-20 00:00:00 269.0500000 275.8500000 265.4500000 275.3500000 2968620
2017-03-21 00:00:00 275.8000000 284.7000000 273.1500000 283.7500000 2607470
2017-03-22 00:00:00 281.0500000 287.8000000 276.2500000 287.5000000 1718450
2017-03-23 00:00:00 287.9500000 293.5000000 282.1000000 290.0000000 2765530
2017-03-24 00:00:00 288.8000000 291.2500000 287.1500000 288.8500000 1204790
2017-03-27 00:00:00 288.0500000 288.6000000 280.0000000 283.0000000 1537340
2017-03-28 00:00:00 282.8500000 287.6500000 282.2500000 284.5000000 1016880
2017-03-29 00:00:00 286.0500000 287.4500000 284.7500000 285.0500000 579030
2017-03-30 00:00:00 284.7500000 286.5000000 280.1000000 280.2500000 713250
2017-03-31 00:00:00 279.4500000 279.5000000 272.6000000 272.6000000 1160910
2017-04-03 00:00:00 272.4000000 276.2000000 271.3000000 273.5500000 740870
2017-04-04 00:00:00 273.5000000 281.8000000 270.6000000 279.1000000 1045770
2017-04-05 00:00:00 280.4000000 283.9000000 276.4000000 278.9500000 757680
2017-04-06 00:00:00 277.5500000 285.9000000 276.6500000 284.5500000 1034370
2017-04-07 00:00:00 282.9000000 285.0000000 278.0000000 281.2500000 1210560
2017-04-10 00:00:00 281.2500000 281.2500000 273.4000000 273.5000000 1098440
2017-04-11 00:00:00 273.5000000 276.6500000 271.5000000 275.6000000 1058640
2017-04-12 00:00:00 277.4500000 279.8000000 271.2500000 275.0000000 1703680
2017-04-13 00:00:00 275.8000000 281.4000000 268.2500000 274.5000000 1940900
2017-04-14 00:00:00 274.5500000 276.9500000 270.1500000 270.8000000 489310
2017-04-17 00:00:00 270.9000000 273.8000000 269.0000000 272.2500000 307660
2017-04-18 00:00:00 273.5000000 275.1500000 268.6500000 269.1000000 514920
2017-04-19 00:00:00 270.0500000 271.4000000 265.5000000 268.1000000 977180
2017-04-20 00:00:00 266.2000000 267.0500000 263.0500000 265.9000000 608020
2017-04-21 00:00:00 267.3000000 270.9000000 265.0000000 266.5500000 606510
2017-04-24 00:00:00 269.8000000 274.3500000 268.0000000 274.3500000 874830
2017-04-25 00:00:00 274.3500000 282.0000000 271.2500000 277.3000000 1379090
2017-04-26 00:00:00 278.0000000 278.5500000 273.3000000 277.6000000 1033360
2017-04-27 00:00:00 276.7500000 278.8000000 273.5500000 274.4000000 699080
2017-04-28 00:00:00 275.8000000 280.0000000 272.2000000 273.8500000 1187180
2017-05-02 00:00:00 275.0000000 277.5000000 271.1500000 276.0000000 886820
2017-05-03 00:00:00 271.0000000 272.0000000 246.0000000 247.3000000 11825010
2017-05-04 00:00:00 247.9500000 255.2000000 242.3000000 246.5000000 8229480
2017-05-05 00:00:00 244.7500000 256.8000000 243.5500000 256.0000000 3744590
2017-05-10 00:00:00 259.5500000 265.4000000 256.0000000 256.0000000 4122080
2017-05-11 00:00:00 257.0500000 261.1500000 250.9000000 253.1000000 2305880
2017-05-12 00:00:00 253.1000000 253.1000000 248.1000000 250.9000000 1445600
2017-05-15 00:00:00 250.0000000 252.9000000 241.1500000 246.5000000 2938140
2017-05-16 00:00:00 247.5000000 247.6500000 238.7500000 241.4500000 5593750
2017-05-17 00:00:00 240.9000000 245.3500000 239.6000000 243.7000000 2231880
2017-05-18 00:00:00 241.9500000 245.4000000 240.3500000 244.2500000 2129270
2017-05-19 00:00:00 244.5000000 245.3500000 241.0000000 242.4000000 1810640
2017-05-22 00:00:00 242.4500000 244.4000000 240.6500000 243.6000000 1153900
2017-05-23 00:00:00 242.9000000 248.8000000 242.4500000 246.4000000 1980750
2017-05-24 00:00:00 242.9500000 244.5000000 240.7000000 243.0500000 1576920
2017-05-25 00:00:00 243.5000000 244.5000000 241.5500000 242.0000000 972500
2017-05-26 00:00:00 241.0500000 243.4000000 240.7500000 243.0500000 1423930
2017-05-29 00:00:00 243.0000000 243.9000000 241.7000000 243.0000000 473520
2017-05-30 00:00:00 243.0500000 247.9000000 242.2500000 246.0500000 2202210
2017-05-31 00:00:00 246.2000000 248.7500000 236.5000000 236.5000000 4500190
2017-06-01 00:00:00 238.2000000 242.0000000 237.6000000 241.0500000 1526930
2017-06-02 00:00:00 241.2500000 249.8000000 238.0500000 248.8000000 4143640
2017-06-05 00:00:00 248.8500000 253.8500000 247.5000000 248.7000000 1845180
2017-06-06 00:00:00 250.1500000 253.0500000 246.2500000 248.0500000 2255390
2017-06-07 00:00:00 249.0500000 253.3000000 244.5500000 250.0000000 1670310
2017-06-08 00:00:00 249.9500000 251.9500000 246.5000000 249.0000000 964170
2017-06-09 00:00:00 248.6500000 252.2500000 247.0000000 252.2500000 861880
2017-06-13 00:00:00 251.6500000 253.5000000 248.8000000 249.6500000 1869760
2017-06-14 00:00:00 250.6000000 252.3500000 245.0000000 245.0000000 1895380
2017-06-15 00:00:00 243.6000000 245.9000000 235.1000000 240.7500000 5777700
2017-06-16 00:00:00 239.9500000 243.7500000 237.5000000 237.5000000 2338490
2017-06-19 00:00:00 238.8500000 243.0000000 238.5500000 239.4000000 1372590
2017-06-20 00:00:00 240.5000000 249.0000000 239.0000000 242.9500000 3277670
2017-06-21 00:00:00 242.8500000 243.3000000 239.5000000 240.3500000 878720
2017-06-22 00:00:00 239.9000000 243.1500000 238.4500000 242.0000000 1096950
2017-06-23 00:00:00 242.3000000 246.5500000 240.0500000 244.3000000 1267210
2017-06-26 00:00:00 245.4500000 246.4500000 239.0500000 239.0500000 1824250
2017-06-27 00:00:00 229.0500000 235.4000000 226.7000000 232.0000000 9562420
2017-06-28 00:00:00 232.4500000 235.4000000 230.1500000 235.0500000 2131070
2017-06-29 00:00:00 235.1000000 237.0000000 233.5500000 234.0000000 2000570
2017-06-30 00:00:00 233.6500000 237.2500000 232.8500000 234.5000000 1979030
2017-07-03 00:00:00 235.8000000 237.5500000 234.0500000 237.0000000 1911450
2017-07-04 00:00:00 237.3000000 239.7000000 237.2500000 239.5000000 1671670
2017-07-05 00:00:00 239.3000000 240.1000000 237.5000000 237.5500000 1917610
2017-07-06 00:00:00 237.9500000 239.3500000 236.5500000 237.5500000 2677270
2017-07-07 00:00:00 224.7000000 226.1000000 224.0000000 224.0500000 2362990
2017-07-10 00:00:00 225.0000000 226.0000000 223.0500000 225.6000000 1521290
2017-07-11 00:00:00 225.9500000 228.7000000 223.6000000 227.9500000 1839540
2017-07-12 00:00:00 227.6000000 231.0000000 226.6000000 229.9500000 1854360
2017-07-13 00:00:00 230.3000000 233.4500000 230.3000000 233.4500000 1952430
2017-07-14 00:00:00 232.9500000 236.5000000 232.6000000 236.4000000 1341620
2017-07-17 00:00:00 236.4000000 237.0000000 233.6500000 234.8000000 934640
2017-07-18 00:00:00 234.7500000 236.7500000 232.4000000 232.8000000 841920
2017-07-19 00:00:00 232.1500000 233.1000000 230.1000000 231.0000000 982550
2017-07-20 00:00:00 231.4000000 233.3500000 230.5500000 233.2500000 841400
2017-07-21 00:00:00 233.0000000 234.4500000 230.1500000 230.5500000 912260
2017-07-24 00:00:00 231.1500000 235.3000000 228.3500000 234.6000000 1257760
2017-07-25 00:00:00 233.7500000 237.3500000 230.5500000 236.4000000 1688620
2017-07-26 00:00:00 236.0000000 237.9500000 233.7000000 237.2500000 1409500
2017-07-27 00:00:00 237.0500000 238.5500000 235.5000000 237.8000000 871620
2017-07-28 00:00:00 237.8000000 237.8000000 233.3500000 236.9500000 1425170
2017-07-31 00:00:00 236.9000000 238.0000000 233.6000000 236.2000000 2585010
2017-08-01 00:00:00 236.6500000 238.8500000 235.8000000 236.7000000 2042100
2017-08-02 00:00:00 236.3500000 240.6000000 236.1500000 240.1000000 1511570
2017-08-03 00:00:00 240.1500000 244.4500000 240.1500000 243.3000000 1370730
2017-08-04 00:00:00 243.5000000 244.5500000 240.0000000 241.0500000 1704230
2017-08-07 00:00:00 241.9000000 243.7000000 241.1000000 241.6000000 874540
2017-08-08 00:00:00 241.5500000 243.7000000 241.0500000 243.5500000 1096650
2017-08-09 00:00:00 243.1500000 243.8500000 241.4000000 242.0000000 1293310
2017-08-10 00:00:00 242.3000000 242.9000000 240.1000000 240.6000000 668470
2017-08-11 00:00:00 240.0500000 242.9000000 240.0000000 241.3000000 2787130
2017-08-14 00:00:00 242.5500000 244.4000000 241.4500000 243.8500000 776120
2017-08-15 00:00:00 243.8500000 245.9500000 243.6000000 243.8000000 839050
2017-08-16 00:00:00 244.2000000 245.4500000 242.5000000 243.8000000 552600
2017-08-17 00:00:00 243.6500000 243.6500000 239.0500000 243.2500000 2018950
2017-08-18 00:00:00 242.6000000 244.0000000 241.8000000 244.0000000 1021610
2017-08-21 00:00:00 243.3500000 246.2500000 243.2500000 244.9500000 872970
2017-08-22 00:00:00 245.1000000 246.2000000 244.1500000 245.2500000 628380
2017-08-23 00:00:00 245.0500000 248.0000000 244.7000000 247.5500000 2129820
2017-08-24 00:00:00 247.9500000 252.5000000 247.3000000 252.0000000 2349880
2017-08-25 00:00:00 251.6500000 253.0000000 248.0000000 253.0000000 1627150
2017-08-28 00:00:00 251.5500000 253.7000000 250.0000000 252.0000000 1125090
2017-08-29 00:00:00 252.0000000 254.7000000 250.8500000 254.7000000 1227550
2017-08-30 00:00:00 254.8000000 260.2500000 254.2500000 257.7000000 1862520
2017-08-31 00:00:00 257.6500000 271.4500000 256.0000000 270.0000000 4617190
2017-09-01 00:00:00 270.3500000 271.6000000 263.2000000 264.9000000 2627040
2017-09-04 00:00:00 263.3000000 270.5000000 260.6500000 261.0500000 2511420
2017-09-05 00:00:00 261.2000000 270.0000000 261.2000000 264.2500000 3527380
2017-09-06 00:00:00 263.6500000 275.4500000 262.3000000 273.7000000 4756640
2017-09-07 00:00:00 274.3000000 279.0000000 274.2500000 275.4500000 2453720
2017-09-08 00:00:00 276.1500000 280.0000000 275.5000000 277.5500000 2311090
2017-09-11 00:00:00 278.8000000 284.8000000 277.5000000 283.5000000 2944340
2017-09-12 00:00:00 283.4500000 286.7500000 279.0000000 286.4000000 2443140
2017-09-13 00:00:00 286.8500000 289.3500000 285.1500000 285.9000000 2791210
2017-09-14 00:00:00 285.8500000 288.1500000 279.0500000 286.1500000 2465540
2017-09-15 00:00:00 286.5500000 288.9000000 284.6500000 288.0000000 2767650
2017-09-18 00:00:00 288.0500000 289.9500000 285.9500000 286.2000000 1994770
2017-09-19 00:00:00 284.8500000 293.6000000 282.0500000 292.4500000 3017280
2017-09-20 00:00:00 291.0500000 293.3000000 289.0500000 291.5000000 1704520
2017-09-21 00:00:00 291.8500000 294.4500000 288.0000000 288.0000000 2576030
2017-09-22 00:00:00 287.6000000 289.8000000 279.3000000 279.4500000 2810880
2017-09-25 00:00:00 279.2000000 282.9000000 272.2500000 277.5500000 3129470
2017-09-26 00:00:00 277.1000000 284.9500000 276.0000000 282.3500000 1681150
2017-09-27 00:00:00 283.4000000 287.5000000 282.5500000 283.8500000 1636200
2017-09-28 00:00:00 284.7000000 285.3500000 280.5500000 282.8500000 1884350
2017-09-29 00:00:00 282.9500000 283.0000000 277.1000000 282.0500000 2185580
2017-10-02 00:00:00 281.1000000 283.0000000 279.0000000 279.5000000 1171170
2017-10-03 00:00:00 278.9000000 281.8000000 277.3500000 279.7000000 1598660
2017-10-04 00:00:00 279.7500000 280.3500000 277.7000000 278.5000000 805400
2017-10-05 00:00:00 278.3000000 280.0000000 276.4500000 278.6000000 1161450
2017-10-06 00:00:00 279.3500000 281.0000000 277.4000000 278.4500000 1683090
2017-10-09 00:00:00 279.8500000 283.6500000 279.1500000 282.8000000 2169330
2017-10-10 00:00:00 283.3000000 284.8000000 281.7000000 283.0000000 2790140
2017-10-11 00:00:00 282.6500000 291.9500000 282.3500000 291.9500000 2960970
2017-10-12 00:00:00 283.0500000 283.6500000 280.4500000 282.5000000 1786030
2017-10-13 00:00:00 282.5000000 284.7000000 281.7500000 283.7000000 1934730
2017-10-16 00:00:00 283.7000000 284.2500000 281.8000000 283.5000000 1128350
2017-10-17 00:00:00 283.4000000 285.7500000 282.3000000 282.3000000 1610230
2017-10-18 00:00:00 283.0500000 286.3000000 282.4500000 286.1000000 1344970
2017-10-19 00:00:00 285.3000000 287.4500000 281.5500000 281.5500000 1242320
2017-10-20 00:00:00 282.9500000 284.6000000 280.8500000 281.1500000 1223840
2017-10-23 00:00:00 281.7500000 282.6000000 277.2500000 280.7500000 1187790
2017-10-24 00:00:00 281.2000000 285.0000000 280.9500000 284.2000000 818170
2017-10-25 00:00:00 285.1500000 287.7000000 284.1500000 284.1500000 1180980
2017-10-26 00:00:00 284.7500000 285.7500000 282.0000000 282.5500000 1077200
2017-10-27 00:00:00 284.5000000 285.5000000 281.5000000 283.4000000 1526140
2017-10-30 00:00:00 283.7500000 284.2000000 280.2000000 282.6000000 908910
2017-10-31 00:00:00 283.6000000 285.6000000 280.9500000 281.5000000 1050020
2017-11-01 00:00:00 282.2500000 292.9000000 280.5500000 287.7500000 3606690
2017-11-02 00:00:00 287.1000000 288.0000000 279.0000000 281.6000000 1737050
2017-11-03 00:00:00 282.0000000 286.9000000 281.6500000 286.2000000 859480
2017-11-07 00:00:00 287.0000000 292.0000000 285.0000000 291.8000000 2540800
2017-11-08 00:00:00 291.0000000 291.8000000 287.6000000 287.8000000 1147320
2017-11-09 00:00:00 289.8500000 289.8500000 281.7000000 288.5000000 1465230
2017-11-10 00:00:00 287.4000000 295.0000000 286.1500000 292.9500000 1722930
2017-11-13 00:00:00 292.7000000 296.4000000 290.8000000 295.9500000 1515340
2017-11-14 00:00:00 295.9500000 296.9500000 290.7500000 294.5000000 1205630
2017-11-15 00:00:00 294.7000000 296.4500000 281.9000000 284.2000000 1648890
2017-11-16 00:00:00 285.0500000 288.5000000 279.8000000 280.5500000 1715020
2017-11-17 00:00:00 281.0000000 284.7000000 280.6000000 283.0000000 685660
2017-11-20 00:00:00 283.0000000 283.8500000 281.8000000 283.0000000 355150
2017-11-21 00:00:00 283.4500000 285.7500000 283.2000000 284.3000000 513280
2017-11-22 00:00:00 284.9000000 286.5000000 280.3000000 280.3000000 1053480
2017-11-23 00:00:00 280.6500000 283.1000000 280.3000000 283.1000000 509380
2017-11-24 00:00:00 283.2000000 289.4500000 282.9000000 288.7000000 1411840
2017-11-27 00:00:00 288.7000000 289.0000000 285.1000000 285.9000000 523380
2017-11-28 00:00:00 285.6500000 286.8000000 282.7000000 284.0000000 687890
2017-11-29 00:00:00 284.1000000 285.9500000 281.0500000 282.0000000 525940
2017-11-30 00:00:00 282.0000000 284.5500000 275.1000000 284.5500000 1295640
2017-12-01 00:00:00 281.8000000 283.9000000 276.0500000 277.4000000 723410
2017-12-04 00:00:00 277.0500000 277.0500000 265.4500000 266.0000000 2646520
2017-12-05 00:00:00 265.0000000 267.9000000 261.2500000 264.0000000 1194250
2017-12-06 00:00:00 263.3000000 275.0000000 263.3000000 264.9000000 3659380
2017-12-07 00:00:00 266.0000000 270.4000000 247.7500000 248.0000000 7091690
2017-12-08 00:00:00 249.6000000 254.7000000 245.1000000 246.4000000 3913780
2017-12-11 00:00:00 247.4000000 253.0500000 246.0500000 252.9000000 2563870
2017-12-12 00:00:00 253.0500000 256.6500000 250.3500000 253.1500000 2888180
2017-12-13 00:00:00 246.8000000 253.1500000 245.8500000 250.8500000 2010730
2017-12-14 00:00:00 251.7500000 257.9500000 250.8000000 256.2000000 1334390
2017-12-15 00:00:00 257.0500000 267.4000000 254.9500000 266.0000000 3058290
2017-12-18 00:00:00 266.5000000 269.2000000 256.2000000 263.0000000 4542710
2017-12-19 00:00:00 263.3000000 264.6000000 258.0000000 262.1500000 2944400
2017-12-20 00:00:00 261.0000000 263.1000000 257.4500000 260.6000000 2094720
2017-12-21 00:00:00 261.1000000 269.3000000 258.6000000 269.0000000 3246260
2017-12-22 00:00:00 270.4500000 275.7000000 267.1000000 271.4000000 2282020
2017-12-25 00:00:00 282.0000000 292.1500000 278.6000000 285.5000000 1842300
2017-12-26 00:00:00 285.5500000 285.7500000 281.0000000 281.2500000 661440
2017-12-27 00:00:00 281.2000000 282.5500000 278.5000000 280.5000000 1654330
2017-12-28 00:00:00 279.0000000 280.3000000 276.0000000 279.9000000 596570
2017-12-29 00:00:00 278.5000000 278.8000000 274.4000000 276.0000000 697860
2018-01-03 00:00:00 276.0000000 278.9000000 271.3000000 275.5000000 1552570
2018-01-04 00:00:00 277.4000000 282.8500000 273.4000000 282.1000000 1848680
2018-01-05 00:00:00 281.1000000 282.6000000 276.4500000 281.3500000 836860
2018-01-09 00:00:00 281.9500000 287.5000000 281.6500000 283.0500000 1436690
2018-01-10 00:00:00 283.7000000 287.2500000 280.3500000 284.4500000 1274790
2018-01-11 00:00:00 284.0000000 293.4000000 283.4500000 293.0000000 2659010
2018-01-12 00:00:00 292.6000000 295.9000000 287.7000000 294.3000000 1557830
2018-01-15 00:00:00 293.7500000 297.5000000 290.9500000 294.7000000 1256510
2018-01-16 00:00:00 294.7000000 297.8500000 289.6500000 290.0000000 1463390
2018-01-17 00:00:00 289.0500000 290.0500000 285.2000000 287.0500000 1605850
2018-01-18 00:00:00 288.9000000 292.6500000 287.0000000 288.6000000 881600
2018-01-19 00:00:00 290.3500000 292.9000000 287.9000000 292.2000000 816360
2018-01-22 00:00:00 292.6000000 298.0000000 291.5000000 295.7000000 1631890
2018-01-23 00:00:00 296.9000000 303.8500000 295.0000000 301.9000000 2373630
2018-01-24 00:00:00 302.0500000 303.7000000 297.4000000 299.8500000 2502770
2018-01-25 00:00:00 300.2500000 306.5000000 297.3000000 305.3000000 2181840
2018-01-26 00:00:00 305.0000000 308.8500000 303.2500000 306.9000000 1550780
2018-01-29 00:00:00 306.9000000 308.5000000 301.8000000 303.8000000 1535750
2018-01-30 00:00:00 303.8000000 308.5000000 302.3000000 303.3500000 984450
2018-01-31 00:00:00 303.4500000 311.5500000 301.0000000 309.0000000 1597760
2018-02-01 00:00:00 307.1500000 312.8500000 305.0000000 311.5000000 2124160
2018-02-02 00:00:00 310.0500000 311.1000000 302.3000000 304.4000000 1496250
2018-02-05 00:00:00 303.0000000 307.5000000 295.2500000 304.5500000 2380230
2018-02-06 00:00:00 298.6000000 307.0000000 296.0000000 302.7500000 3026640
2018-02-07 00:00:00 303.5500000 305.0000000 299.4500000 301.0000000 1531650
2018-02-08 00:00:00 300.1000000 302.0000000 295.7500000 295.7500000 1525510
2018-02-09 00:00:00 294.3000000 295.4500000 289.4000000 294.0000000 2933480
2018-02-12 00:00:00 294.7000000 301.8000000 291.0000000 301.0000000 2046420
2018-02-13 00:00:00 301.2500000 304.7000000 300.0000000 304.0000000 1342270
2018-02-14 00:00:00 304.4500000 304.6500000 298.1000000 300.8000000 1743810
2018-02-15 00:00:00 304.8500000 307.0000000 300.0000000 304.0000000 1278860
2018-02-16 00:00:00 304.3500000 310.0000000 304.0000000 306.1500000 1433310
2018-02-19 00:00:00 305.6500000 308.3000000 304.0000000 306.5000000 836140
2018-02-20 00:00:00 306.9000000 308.0000000 305.3500000 307.4000000 408960
2018-02-21 00:00:00 307.2000000 315.0000000 304.2500000 313.0000000 1696810
2018-02-22 00:00:00 312.2500000 314.8000000 311.0000000 311.0000000 1131760
2018-02-26 00:00:00 312.5500000 319.5000000 312.1500000 315.0000000 2089720
2018-02-27 00:00:00 315.0000000 319.0000000 313.4000000 316.1000000 935350
2018-02-28 00:00:00 315.5000000 317.5000000 307.6000000 307.6000000 2855760
2018-03-01 00:00:00 309.5000000 312.5500000 306.8000000 310.6000000 1267290
2018-03-02 00:00:00 310.6000000 313.0000000 304.1000000 309.3000000 841360
2018-03-05 00:00:00 309.9500000 316.0000000 309.2000000 315.0000000 698100
2018-03-06 00:00:00 315.9500000 321.0000000 313.5000000 314.0000000 1729580
2018-03-07 00:00:00 313.2500000 313.9000000 309.4500000 313.2500000 1082110
2018-03-09 00:00:00 313.1000000 316.4000000 310.6500000 314.5000000 444310
2018-03-12 00:00:00 315.5000000 318.6000000 309.8500000 313.5000000 1226290
2018-03-13 00:00:00 313.3000000 318.3500000 311.8500000 318.1500000 1006900
2018-03-14 00:00:00 316.8000000 317.9500000 313.0000000 313.0000000 1039590
2018-03-15 00:00:00 313.3500000 319.7500000 310.6000000 312.2500000 4022120
2018-03-16 00:00:00 312.2500000 316.8500000 311.0000000 316.8500000 1411170
2018-03-19 00:00:00 315.8500000 318.8000000 312.0000000 318.0000000 1997610
2018-03-20 00:00:00 317.9500000 318.0000000 307.4500000 308.1000000 2383670
2018-03-21 00:00:00 309.6000000 310.0000000 306.5000000 307.6500000 1671230
2018-03-22 00:00:00 307.9000000 309.7500000 299.6500000 300.1000000 1755040
2018-03-23 00:00:00 298.9000000 300.9500000 295.3500000 295.5000000 2112800
2018-03-26 00:00:00 296.3000000 296.3500000 290.8500000 292.8500000 3041930
2018-03-27 00:00:00 294.0000000 295.1500000 291.0000000 292.3000000 1174560
2018-03-28 00:00:00 291.7500000 295.0000000 288.2000000 295.0000000 1541450
2018-03-29 00:00:00 294.2500000 297.3000000 291.5500000 293.3000000 1171240
2018-03-30 00:00:00 294.0500000 297.7500000 293.6500000 294.1500000 597730
2018-04-02 00:00:00 294.7000000 302.2500000 294.3000000 297.7500000 1366330
2018-04-03 00:00:00 298.0000000 298.6500000 294.5500000 295.8000000 882580
2018-04-04 00:00:00 297.2500000 298.2000000 290.7000000 292.4000000 1866720
2018-04-05 00:00:00 293.3000000 296.0000000 291.7000000 294.1000000 1490760
2018-04-06 00:00:00 293.7000000 295.5500000 292.5000000 293.0000000 777950
2018-04-09 00:00:00 293.0000000 293.0000000 265.5000000 272.5000000 7449590
2018-04-10 00:00:00 272.5000000 288.0000000 266.7000000 287.9000000 4484630
2018-04-11 00:00:00 281.0000000 293.0000000 277.0000000 279.0000000 4390710
2018-04-12 00:00:00 283.0500000 290.0000000 281.2000000 282.2500000 3308170
2018-04-13 00:00:00 283.5000000 286.5000000 277.5000000 279.0000000 2908570
2018-04-16 00:00:00 276.8500000 284.4000000 276.1500000 278.0000000 2927370
2018-04-17 00:00:00 281.0000000 285.5000000 280.4500000 283.2000000 1996530
2018-04-18 00:00:00 283.5500000 295.0000000 282.8000000 289.3000000 3388070
2018-04-19 00:00:00 290.5500000 294.3500000 287.0000000 289.5000000 2708670
2018-04-20 00:00:00 289.4500000 290.7500000 285.3500000 287.7500000 2047440
2018-04-23 00:00:00 288.0000000 292.0000000 286.0500000 287.1500000 2336350
2018-04-24 00:00:00 288.0000000 289.8000000 286.5000000 289.4000000 1343410
2018-04-25 00:00:00 287.2000000 290.4500000 286.2500000 289.1500000 1144190
2018-04-26 00:00:00 290.0000000 295.8000000 289.4000000 295.8000000 2291140
2018-04-27 00:00:00 295.8000000 297.8500000 292.5000000 295.1000000 1201540
2018-04-28 00:00:00 293.8500000 295.2000000 293.0000000 294.0500000 233920
2018-04-30 00:00:00 294.6000000 297.0000000 291.4500000 296.4000000 986680
2018-05-02 00:00:00 295.8000000 295.8000000 290.1000000 292.3000000 1230930
2018-05-03 00:00:00 291.2500000 293.0000000 290.0000000 290.5500000 1160210
2018-05-04 00:00:00 290.9000000 292.1500000 289.4000000 290.0000000 913410
2018-05-07 00:00:00 290.2000000 292.6000000 289.8000000 291.4500000 1250590
2018-05-08 00:00:00 290.9000000 291.0000000 287.7000000 290.0000000 1149210
2018-05-10 00:00:00 289.6000000 292.6500000 288.1500000 289.8500000 1776060
2018-05-11 00:00:00 289.8500000 291.7500000 288.0500000 289.1500000 1249620
2018-05-14 00:00:00 289.5500000 291.8500000 288.5000000 290.0000000 1098750
2018-05-15 00:00:00 290.2500000 291.2500000 288.7000000 289.0000000 1248690
2018-05-16 00:00:00 289.5000000 290.6500000 288.3000000 289.0500000 1061770
2018-05-17 00:00:00 289.5500000 293.4500000 289.0500000 293.4500000 1117760
2018-05-18 00:00:00 292.8000000 294.4000000 291.2500000 293.4000000 938010
2018-05-21 00:00:00 293.4000000 295.9500000 293.2000000 294.2500000 795810
2018-05-22 00:00:00 294.9000000 297.3000000 293.1500000 297.3000000 905430
2018-05-23 00:00:00 296.4500000 297.4500000 289.1000000 291.1000000 2511530
2018-05-24 00:00:00 290.5500000 292.1500000 284.1000000 286.5000000 2275090
2018-05-25 00:00:00 286.6000000 288.8000000 284.9500000 287.2000000 1332320
2018-05-28 00:00:00 286.9500000 288.7500000 286.3000000 287.1500000 669260
2018-05-29 00:00:00 287.9000000 287.9000000 281.6000000 283.2000000 1634730
2018-05-30 00:00:00 283.1000000 286.5000000 280.5000000 283.8500000 1431600
2018-05-31 00:00:00 284.6500000 286.8500000 282.4000000 282.4000000 1583360
2018-06-01 00:00:00 282.3500000 284.8500000 282.1500000 283.1000000 939580
2018-06-04 00:00:00 283.4000000 286.8000000 283.3000000 285.9500000 830320
2018-06-05 00:00:00 286.0000000 290.4000000 285.0500000 285.9000000 1361060
2018-06-06 00:00:00 286.2500000 286.9000000 284.0000000 285.2000000 1150230
2018-06-07 00:00:00 285.6500000 287.9500000 285.0000000 286.0500000 1258180
2018-06-08 00:00:00 285.9000000 285.9500000 282.3500000 283.5500000 1424870
2018-06-09 00:00:00 284.0000000 285.5500000 284.0000000 284.9000000 295980
2018-06-11 00:00:00 285.4000000 285.5500000 281.6000000 283.7000000 698870
2018-06-13 00:00:00 283.1000000 283.7500000 281.7500000 282.7500000 1267820
2018-06-14 00:00:00 282.4500000 284.3500000 281.0500000 281.8500000 2793690
2018-06-15 00:00:00 281.7500000 283.8500000 278.2500000 282.8500000 3400200
2018-06-18 00:00:00 281.7500000 282.3000000 275.2000000 277.5000000 3102510
2018-06-19 00:00:00 276.9500000 279.7500000 274.2000000 276.5500000 3575410
2018-06-20 00:00:00 276.8000000 281.6000000 276.3000000 277.1000000 3858670
2018-06-21 00:00:00 277.2500000 279.7500000 271.2500000 272.9000000 6767870
2018-06-22 00:00:00 274.7500000 275.0500000 252.0000000 264.7500000 16920950
2018-06-25 00:00:00 265.9500000 269.8000000 264.1000000 264.9500000 4279980
2018-06-26 00:00:00 265.4500000 267.6500000 261.5500000 262.0000000 2342620
2018-06-27 00:00:00 263.0000000 267.0000000 262.3500000 266.7000000 2762890
2018-06-28 00:00:00 265.6500000 271.4000000 264.1500000 267.3500000 6002100
2018-06-29 00:00:00 270.9500000 282.3000000 270.1000000 278.1000000 7611170
2018-07-02 00:00:00 280.7500000 285.9000000 279.8000000 284.1000000 4322270
2018-07-03 00:00:00 284.1000000 286.5000000 281.0000000 281.1000000 3377010
2018-07-04 00:00:00 281.9000000 285.0000000 281.4500000 284.0000000 1468930
2018-07-05 00:00:00 284.4000000 288.0000000 283.5000000 288.0000000 4973480
2018-07-06 00:00:00 269.0500000 277.6500000 268.1000000 276.9500000 4971880
2018-07-09 00:00:00 278.0000000 279.7500000 275.3000000 278.8000000 2635990
2018-07-10 00:00:00 277.4500000 278.6500000 273.6500000 273.7500000 2303960
2018-07-11 00:00:00 273.6000000 275.5000000 269.0000000 272.9000000 2061580
2018-07-12 00:00:00 270.6500000 272.8500000 269.1000000 270.0000000 1383340
2018-07-13 00:00:00 271.5000000 273.2000000 269.1000000 269.1500000 2164540
2018-07-16 00:00:00 271.0500000 273.7000000 268.1000000 269.3500000 3097420
2018-07-17 00:00:00 269.0000000 271.3500000 266.0000000 270.4000000 2214100
2018-07-18 00:00:00 271.0000000 271.5500000 268.3000000 269.0000000 1546250
2018-07-19 00:00:00 269.0000000 269.6000000 265.2000000 268.3000000 1857530
2018-07-20 00:00:00 267.7500000 269.5500000 266.1500000 266.3000000 1378530
2018-07-23 00:00:00 267.0000000 267.7000000 260.0000000 262.0000000 3000030
2018-07-24 00:00:00 262.7500000 264.8500000 260.9000000 263.5500000 1686920
2018-07-25 00:00:00 261.3000000 263.4500000 260.6500000 262.8000000 1004880
2018-07-26 00:00:00 263.8000000 264.3500000 261.3000000 263.3000000 974620
2018-07-27 00:00:00 263.6000000 266.9000000 261.9000000 263.9500000 1393160
2018-07-30 00:00:00 263.2000000 264.5000000 257.5000000 261.8500000 1299500
2018-07-31 00:00:00 262.0000000 264.7500000 260.2500000 263.8000000 1554000
2018-08-01 00:00:00 263.8000000 264.4000000 262.0000000 262.3000000 895640
2018-08-02 00:00:00 263.1000000 263.7000000 258.5000000 261.3000000 1947720
2018-08-03 00:00:00 261.3000000 261.5000000 258.6000000 260.8000000 1582080
2018-08-06 00:00:00 261.0000000 263.9000000 260.0000000 261.9500000 1027990
2018-08-07 00:00:00 261.8500000 263.6500000 261.2000000 262.2000000 644390
2018-08-08 00:00:00 260.8500000 261.2500000 255.6000000 257.5000000 2633340
2018-08-09 00:00:00 257.0500000 257.9000000 245.2500000 253.6000000 3981860
2018-08-10 00:00:00 253.8000000 258.5000000 250.1000000 253.7000000 3226250
2018-08-13 00:00:00 252.5000000 255.0000000 250.5000000 253.1000000 1595830
2018-08-14 00:00:00 253.7000000 256.6500000 248.8500000 251.0000000 3347080
2018-08-15 00:00:00 250.8000000 252.7500000 246.6500000 249.8500000 1968190
2018-08-16 00:00:00 249.6500000 252.0000000 248.5500000 248.8000000 1652260
2018-08-17 00:00:00 249.0500000 250.5000000 247.5000000 248.6500000 1676340
2018-08-20 00:00:00 248.9500000 252.0000000 248.4500000 249.1500000 1763990
2018-08-21 00:00:00 249.8500000 253.6500000 248.5000000 253.5000000 2060200
2018-08-22 00:00:00 253.6500000 254.8000000 252.0500000 253.6000000 1580680
2018-08-23 00:00:00 253.8000000 254.9500000 250.4500000 251.9500000 2413700
2018-08-24 00:00:00 252.3000000 252.7000000 248.0000000 251.5500000 1931730
2018-08-27 00:00:00 252.2000000 255.4000000 250.2500000 255.0000000 1032880
2018-08-28 00:00:00 255.2500000 259.5000000 254.5000000 258.9000000 1445450
2018-08-29 00:00:00 258.8500000 263.3000000 258.0500000 260.3500000 1992440
2018-08-30 00:00:00 260.9500000 262.5500000 257.5000000 259.1500000 2165920
2018-08-31 00:00:00 259.2500000 263.3000000 257.1500000 261.9500000 2759230
2018-09-03 00:00:00 261.3500000 263.9500000 261.1000000 263.4500000 777030
2018-09-04 00:00:00 263.5500000 263.9500000 257.0500000 257.3000000 1662110
2018-09-05 00:00:00 257.2000000 258.8500000 254.7500000 257.9500000 2298580
2018-09-06 00:00:00 258.0500000 259.0000000 255.3000000 256.1000000 1307080
2018-09-07 00:00:00 256.5000000 257.3500000 254.5000000 256.0000000 1402090
2018-09-10 00:00:00 255.8000000 257.7500000 252.5000000 255.8500000 2024040
2018-09-11 00:00:00 255.9500000 256.5000000 250.8500000 252.5000000 1619630
2018-09-12 00:00:00 252.8000000 259.3000000 252.5500000 256.6000000 2871780
2018-09-13 00:00:00 258.0500000 267.0000000 258.0500000 264.5000000 3522920
2018-09-14 00:00:00 264.5500000 267.5000000 262.5500000 266.0000000 1211980
2018-09-17 00:00:00 266.8000000 277.8500000 265.4500000 276.6500000 3102380
2018-09-18 00:00:00 276.1000000 279.1500000 272.6000000 279.1500000 3067650
2018-09-19 00:00:00 278.4500000 278.7000000 271.6000000 275.5500000 2836720
2018-09-20 00:00:00 275.0000000 277.5000000 271.3000000 271.6500000 5308090
2018-09-21 00:00:00 271.6500000 276.6500000 270.5000000 276.6500000 2211580
2018-09-24 00:00:00 275.5500000 276.6000000 274.2000000 274.7500000 1072830
2018-09-25 00:00:00 275.4000000 275.7000000 272.7000000 274.0500000 1010910
2018-09-26 00:00:00 274.8500000 275.1000000 269.6000000 269.9000000 1363370
2018-09-27 00:00:00 270.0000000 275.7000000 269.2500000 273.1000000 1624880
2018-09-28 00:00:00 273.3000000 273.3500000 270.6000000 272.5000000 1182080
2018-10-01 00:00:00 272.9000000 275.7000000 271.2500000 274.7000000 1199510
2018-10-02 00:00:00 274.9500000 275.5000000 272.3500000 272.5500000 1537430
2018-10-03 00:00:00 274.1000000 279.5000000 273.1500000 276.3000000 2969410
2018-10-04 00:00:00 276.6000000 278.4500000 274.4500000 276.5000000 2315590
2018-10-05 00:00:00 276.0000000 277.2000000 272.5000000 275.1000000 2008300
2018-10-08 00:00:00 274.0500000 274.8000000 269.8500000 269.9000000 1250960
2018-10-09 00:00:00 270.5000000 271.6000000 264.0000000 264.0000000 1847520
2018-10-10 00:00:00 264.1000000 265.5500000 261.5000000 263.5000000 1363530
2018-10-11 00:00:00 260.8500000 264.3500000 259.0000000 262.4000000 2042480
2018-10-12 00:00:00 262.8000000 267.0000000 261.8000000 266.5000000 1264880
2018-10-15 00:00:00 266.0000000 270.5000000 263.1500000 269.6500000 1333280
2018-10-16 00:00:00 270.6000000 274.0000000 265.5500000 272.4000000 1622290
2018-10-17 00:00:00 272.9500000 273.8000000 270.2500000 271.0500000 879920
2018-10-18 00:00:00 270.9000000 274.4000000 267.2500000 269.0000000 1250620
2018-10-19 00:00:00 269.3000000 273.5500000 268.4500000 270.4000000 1273440
2018-10-22 00:00:00 270.7000000 272.1000000 263.0000000 264.6000000 1022470
2018-10-23 00:00:00 263.7000000 264.5500000 258.5500000 262.2000000 1561520
2018-10-24 00:00:00 262.7500000 267.4000000 262.0000000 262.1500000 1178710
2018-10-25 00:00:00 262.0500000 262.9500000 257.5500000 261.5000000 1596310
2018-10-26 00:00:00 259.3000000 260.1500000 255.1000000 258.3000000 984940
2018-10-29 00:00:00 257.5000000 259.5500000 255.5500000 258.9000000 747960
2018-10-30 00:00:00 258.8000000 258.9500000 255.5500000 257.0000000 784450
2018-10-31 00:00:00 257.7000000 260.4500000 256.5000000 257.6000000 1183120
2018-11-01 00:00:00 257.0500000 258.4500000 253.4500000 258.2500000 2345590
2018-11-02 00:00:00 258.5000000 265.2500000 257.7000000 262.2000000 2117070
2018-11-06 00:00:00 265.1000000 267.5000000 263.6500000 264.0000000 2412060
2018-11-07 00:00:00 264.2500000 270.9500000 262.0500000 270.9500000 1666500
2018-11-08 00:00:00 272.7000000 275.7000000 268.4500000 273.6000000 2446000
2018-11-09 00:00:00 272.5000000 272.9000000 265.8500000 269.3000000 1211570
2018-11-12 00:00:00 269.4500000 271.0000000 264.5000000 265.9500000 640860
2018-11-13 00:00:00 264.9000000 269.5000000 264.9000000 268.3000000 978180
2018-11-14 00:00:00 268.4500000 269.4500000 265.1000000 269.3000000 779290
2018-11-15 00:00:00 269.5000000 274.5500000 267.0000000 271.5000000 1523500
2018-11-16 00:00:00 272.0500000 272.3500000 266.5500000 267.0000000 1031820
2018-11-19 00:00:00 266.9500000 270.0000000 263.6000000 266.3000000 1193170
2018-11-20 00:00:00 265.8000000 265.8500000 248.4000000 253.0000000 6751770
2018-11-21 00:00:00 251.7500000 257.4000000 250.0000000 252.4000000 2907970
2018-11-22 00:00:00 253.0000000 255.0000000 252.3000000 253.9500000 804640
2018-11-23 00:00:00 253.6000000 253.7000000 248.1000000 248.9000000 1684600
2018-11-26 00:00:00 249.0000000 251.8000000 245.0500000 247.5000000 2269800
2018-11-27 00:00:00 248.0500000 250.8500000 247.1000000 249.0000000 1122210
2018-11-28 00:00:00 248.7000000 250.8500000 247.2500000 248.7000000 1060150
2018-11-29 00:00:00 249.4000000 254.3000000 248.2000000 252.7000000 2144750
2018-11-30 00:00:00 251.1500000 253.7500000 247.3500000 247.5500000 2529460
2018-12-03 00:00:00 249.0000000 252.9000000 247.8000000 248.7000000 1640290
2018-12-04 00:00:00 248.9000000 249.8000000 248.0000000 248.2000000 905490
2018-12-05 00:00:00 248.1000000 249.0000000 245.4000000 248.2000000 993510
2018-12-06 00:00:00 247.8500000 248.0500000 242.0000000 242.3000000 2675280
2018-12-07 00:00:00 242.8500000 244.3000000 234.2500000 237.0000000 4455650
2018-12-10 00:00:00 237.3500000 238.2000000 229.5000000 229.5000000 3127530
2018-12-11 00:00:00 229.4000000 231.7000000 223.5500000 224.0000000 4412910
2018-12-12 00:00:00 224.6000000 233.8500000 222.4000000 232.2500000 5656770
2018-12-13 00:00:00 233.2000000 236.4000000 228.7500000 232.6000000 4191430
2018-12-14 00:00:00 232.8000000 235.6500000 229.1000000 235.0000000 2190990
2018-12-17 00:00:00 233.1000000 235.4000000 231.7500000 235.0000000 1362280
2018-12-18 00:00:00 232.6500000 238.7500000 230.6000000 237.7000000 1778090
2018-12-19 00:00:00 235.9000000 240.9500000 234.2000000 240.1000000 2926000
2018-12-20 00:00:00 238.3500000 244.2000000 237.1500000 243.5000000 3344930
2018-12-21 00:00:00 242.5000000 244.7500000 239.7500000 244.7500000 2426750
2018-12-24 00:00:00 244.2500000 244.3000000 233.5000000 235.4500000 2833150
2018-12-25 00:00:00 232.8000000 233.3000000 226.4000000 232.5000000 1191080
2018-12-26 00:00:00 232.8500000 235.3500000 231.8000000 234.0000000 929830
2018-12-27 00:00:00 236.4500000 237.0000000 231.8500000 233.3500000 1719730
2018-12-28 00:00:00 234.1000000 237.8500000 233.3000000 236.9000000 822220
2018-12-29 00:00:00 236.3000000 238.7500000 235.5000000 238.0000000 314890
2019-01-03 00:00:00 240.8500000 241.5000000 237.0000000 240.5000000 934650
2019-01-04 00:00:00 240.4000000 248.6000000 239.5500000 248.6000000 2069380
2019-01-08 00:00:00 248.7500000 253.0000000 247.7000000 250.0500000 1931200
2019-01-09 00:00:00 252.7000000 253.3500000 249.1000000 252.0000000 2331050
2019-01-10 00:00:00 251.1500000 256.0000000 249.1500000 256.0000000 2315270
2019-01-11 00:00:00 255.0000000 255.4000000 251.8000000 252.8000000 1323400
2019-01-14 00:00:00 251.6000000 253.6500000 251.0500000 252.3500000 1146940
2019-01-15 00:00:00 252.6500000 254.7500000 251.5500000 252.4500000 1004860
2019-01-16 00:00:00 252.4500000 255.2000000 251.5000000 254.7500000 1387920
2019-01-17 00:00:00 255.5000000 256.3000000 253.9500000 255.2500000 2774600
2019-01-18 00:00:00 256.3000000 257.9000000 255.1500000 257.5000000 1469100
2019-01-21 00:00:00 257.9500000 260.0000000 256.7500000 260.0000000 671360
2019-01-22 00:00:00 258.8000000 259.5000000 244.7000000 258.5500000 1764860
2019-01-23 00:00:00 258.5000000 264.6000000 257.7000000 264.4500000 1539890
2019-01-24 00:00:00 263.8000000 266.3000000 262.2000000 263.5000000 1925920
2019-01-25 00:00:00 264.7500000 264.7500000 260.0500000 261.0000000 1687730
2019-01-28 00:00:00 261.2000000 262.5000000 255.4500000 257.8000000 1764440
2019-01-29 00:00:00 257.8500000 261.8500000 256.3500000 259.5500000 987400
2019-01-30 00:00:00 260.0000000 262.3000000 258.4500000 261.1000000 724650
2019-01-31 00:00:00 262.0000000 263.7000000 260.0000000 260.7500000 1602980
2019-02-01 00:00:00 261.3000000 265.0000000 260.8000000 261.5500000 1604230
2019-02-04 00:00:00 262.3000000 264.7000000 261.8000000 263.2500000 773690
2019-02-05 00:00:00 263.5000000 267.0000000 262.6500000 264.9500000 1006010
2019-02-06 00:00:00 265.1000000 265.9500000 261.9000000 263.1500000 1099900
2019-02-07 00:00:00 262.8000000 262.9500000 259.6500000 261.8000000 1476930
2019-02-08 00:00:00 260.2000000 262.8500000 247.5000000 255.0000000 5293370
2019-02-11 00:00:00 251.9500000 253.3500000 249.0000000 251.5500000 3914390
2019-02-12 00:00:00 252.0000000 258.2500000 251.3500000 255.3500000 2755750
2019-02-13 00:00:00 255.1000000 256.7500000 251.2000000 254.1000000 2569820
2019-02-14 00:00:00 252.4000000 257.4000000 251.7000000 257.2000000 1966010
2019-02-15 00:00:00 257.3000000 262.8000000 255.6500000 260.4500000 2490990
2019-02-18 00:00:00 260.4000000 261.0000000 253.0500000 253.9000000 2402090
2019-02-19 00:00:00 253.9000000 255.4500000 250.5000000 250.6000000 1487110
2019-02-20 00:00:00 251.6000000 254.6000000 250.2000000 251.0000000 1884800
2019-02-21 00:00:00 251.4000000 252.8000000 245.8500000 249.0000000 2603260
2019-02-22 00:00:00 249.5000000 251.4500000 247.3000000 249.0500000 1338820
2019-02-25 00:00:00 250.5000000 251.7000000 249.3000000 250.9000000 930980
2019-02-26 00:00:00 250.1500000 253.3500000 248.7500000 252.5000000 1629120
2019-02-27 00:00:00 252.8000000 253.3000000 250.7500000 252.4000000 1308420
2019-02-28 00:00:00 252.3000000 253.8000000 250.6000000 253.0000000 1570850
2019-03-01 00:00:00 253.6000000 255.4000000 252.4500000 252.6000000 1720540
2019-03-04 00:00:00 253.0500000 256.1500000 252.7500000 255.9500000 1230490
2019-03-05 00:00:00 254.6500000 256.6500000 253.8000000 256.1500000 707640
2019-03-06 00:00:00 256.6500000 258.8000000 256.1000000 257.5000000 1054170
2019-03-07 00:00:00 251.0000000 256.0000000 250.5000000 254.9000000 2296970
2019-03-11 00:00:00 254.1500000 256.9000000 252.6000000 256.6000000 1151810
2019-03-12 00:00:00 257.5000000 258.8500000 256.2500000 258.0000000 1248660
2019-03-13 00:00:00 257.9000000 260.4000000 257.1000000 260.2500000 1357250
2019-03-14 00:00:00 260.4500000 261.6500000 257.1500000 259.3000000 1730770
2019-03-15 00:00:00 260.3000000 261.6000000 259.6500000 260.0000000 3014830
2019-03-18 00:00:00 260.6500000 264.4000000 258.6000000 263.7500000 2139000
2019-03-19 00:00:00 263.0000000 266.5000000 260.3500000 261.9500000 2044090
2019-03-20 00:00:00 260.5000000 264.6000000 257.2500000 258.0000000 2273780
2019-03-21 00:00:00 258.9500000 272.1000000 256.6500000 268.0000000 7415460
2019-03-22 00:00:00 268.8000000 269.2500000 264.2000000 265.0000000 3302910
2019-03-25 00:00:00 262.9500000 266.7000000 260.7000000 262.0000000 2481300
2019-03-26 00:00:00 262.0000000 265.9500000 261.1500000 263.4500000 2362570
2019-03-27 00:00:00 263.5000000 264.2000000 257.0500000 257.7500000 2852330
2019-03-28 00:00:00 257.8000000 258.8500000 255.1000000 255.9500000 3493010
2019-03-29 00:00:00 255.6500000 257.3000000 251.5000000 252.4500000 3968380
2019-04-01 00:00:00 253.9000000 254.8500000 252.1500000 254.0000000 3147860
2019-04-02 00:00:00 255.0000000 258.8000000 254.8000000 258.0000000 2838410
2019-04-03 00:00:00 258.0000000 260.9500000 257.5000000 258.4000000 2252040
2019-04-04 00:00:00 259.1000000 262.5500000 258.5500000 262.2000000 1819470
2019-04-05 00:00:00 263.0000000 265.2500000 262.1000000 264.3000000 1629890
2019-04-08 00:00:00 264.3500000 264.9500000 260.0000000 260.8500000 1643270
2019-04-09 00:00:00 262.1500000 263.8000000 260.9000000 261.5000000 1663430
2019-04-10 00:00:00 261.0000000 262.0000000 258.2500000 259.4000000 2340770
2019-04-11 00:00:00 259.2500000 262.9500000 258.8000000 260.5000000 1840530
2019-04-12 00:00:00 262.0000000 263.9000000 258.7000000 259.0500000 2544350
2019-04-15 00:00:00 260.5000000 263.2500000 259.3000000 260.2000000 1857610
2019-04-16 00:00:00 260.9000000 262.0500000 255.8000000 257.4500000 3204280
2019-04-17 00:00:00 258.3500000 259.6000000 256.8500000 258.0500000 2347220
2019-04-18 00:00:00 258.0500000 259.8000000 256.5000000 259.0000000 2094820
2019-04-19 00:00:00 259.5000000 260.2500000 258.8500000 259.8500000 643510
2019-04-22 00:00:00 260.1500000 261.9000000 259.3000000 261.2500000 1423790
2019-04-23 00:00:00 260.7000000 261.6500000 259.5000000 260.0000000 1497280
2019-04-24 00:00:00 260.0000000 261.0000000 258.3000000 258.8000000 2419220
2019-04-25 00:00:00 257.0500000 259.5000000 254.1000000 255.3500000 3111030
2019-04-26 00:00:00 255.1500000 257.4000000 254.5000000 257.0000000 1102870
2019-04-29 00:00:00 257.2000000 258.5000000 255.1500000 255.3000000 1111570
2019-04-30 00:00:00 255.2000000 256.3000000 254.3500000 254.9000000 1138320
2019-05-02 00:00:00 255.4000000 262.5000000 255.2000000 261.7500000 2150000
2019-05-03 00:00:00 261.7500000 263.3500000 261.2000000 262.9000000 2293500
2019-05-06 00:00:00 261.8000000 262.2500000 259.8000000 261.3500000 835940
2019-05-07 00:00:00 261.6500000 263.3500000 258.5000000 258.6000000 1262410
2019-05-08 00:00:00 259.0500000 260.8000000 257.0000000 260.2500000 1460320
2019-05-10 00:00:00 258.9500000 259.7000000 254.5000000 255.4000000 1695520
2019-05-13 00:00:00 255.5000000 257.8500000 254.2500000 255.5500000 1275760
2019-05-14 00:00:00 255.5000000 257.3000000 253.7000000 255.4500000 1477510
2019-05-15 00:00:00 255.6000000 256.3000000 253.2000000 255.1000000 1559550
2019-05-16 00:00:00 255.1000000 256.5000000 253.8500000 254.5000000 1656850
2019-05-17 00:00:00 254.1500000 254.1500000 251.2000000 253.2500000 2440890
2019-05-20 00:00:00 253.2000000 254.9000000 251.3000000 253.1500000 1706720
2019-05-21 00:00:00 253.2500000 254.2000000 251.7500000 252.6500000 1597380
2019-05-22 00:00:00 252.6500000 254.5000000 251.9000000 253.8000000 1927020
2019-05-23 00:00:00 254.0000000 258.9500000 253.4000000 258.6500000 3920300
2019-05-24 00:00:00 260.0500000 261.9500000 256.2000000 256.7000000 3015590
2019-05-27 00:00:00 257.0000000 258.4000000 256.4000000 258.2000000 604550
2019-05-28 00:00:00 258.3000000 259.3500000 255.0500000 255.0500000 1810970
2019-05-29 00:00:00 254.7500000 257.5500000 253.5000000 256.9000000 2417070
2019-05-30 00:00:00 256.8500000 258.3000000 255.7500000 258.2500000 1265230
2019-05-31 00:00:00 257.2000000 257.8500000 254.5500000 255.8000000 992370
2019-06-03 00:00:00 255.9000000 258.8000000 254.4500000 258.8000000 2006120
2019-06-04 00:00:00 258.7000000 261.3500000 258.1500000 259.6500000 2778710
2019-06-05 00:00:00 259.6500000 261.3500000 258.2000000 259.2000000 1452880
2019-06-06 00:00:00 260.0000000 263.2000000 259.8000000 262.9500000 2371050
2019-06-07 00:00:00 262.6500000 264.0000000 261.8000000 263.1500000 1857930
2019-06-10 00:00:00 264.2000000 265.3500000 262.1500000 264.7500000 1733260
2019-06-11 00:00:00 264.4000000 272.7000000 264.1000000 269.9500000 4092470
2019-06-13 00:00:00 269.7500000 271.8500000 268.1500000 269.5500000 1992780
2019-06-14 00:00:00 269.7500000 271.7000000 269.0000000 270.1000000 1142070
2019-06-17 00:00:00 270.2000000 274.0000000 269.0500000 269.8500000 2571670
2019-06-18 00:00:00 269.6500000 274.4000000 268.7500000 274.2000000 2281190
2019-06-19 00:00:00 274.3000000 277.8500000 273.7500000 276.0000000 2687450
2019-06-20 00:00:00 276.7500000 279.8500000 276.7000000 278.0000000 4901570
2019-06-21 00:00:00 277.8000000 278.3000000 274.1500000 277.8500000 4258810
2019-06-24 00:00:00 278.5500000 279.9500000 277.8000000 279.6000000 1408960
2019-06-25 00:00:00 280.0500000 281.5000000 278.0500000 280.4000000 1917020
2019-06-26 00:00:00 280.7500000 287.0500000 279.9000000 287.0500000 2643200
2019-06-27 00:00:00 287.0000000 287.7500000 284.5000000 284.9500000 1648040
2019-06-28 00:00:00 285.3000000 288.8000000 284.3500000 284.9000000 2041110
2019-07-01 00:00:00 286.2500000 289.7000000 284.8000000 286.4500000 2375830
2019-07-02 00:00:00 286.4500000 288.3500000 280.5000000 281.4000000 2847590
2019-07-03 00:00:00 280.9500000 285.2000000 280.9500000 282.9500000 2304860
2019-07-04 00:00:00 284.3500000 285.0000000 281.8500000 282.8500000 1931280
2019-07-05 00:00:00 282.9500000 285.5000000 282.1500000 284.9500000 3593060
2019-07-08 00:00:00 267.6000000 270.3000000 267.0500000 268.6000000 3513250
2019-07-09 00:00:00 268.9500000 271.9000000 267.2500000 270.9500000 2600830
2019-07-10 00:00:00 271.8000000 271.8000000 267.8500000 269.0000000 2801700
2019-07-11 00:00:00 269.3500000 270.5000000 266.5000000 266.9000000 1956130
2019-07-12 00:00:00 266.9000000 268.9000000 265.0000000 268.5500000 1612770
2019-07-15 00:00:00 268.6000000 269.9500000 266.4000000 268.3000000 1630090
2019-07-16 00:00:00 268.2500000 268.7000000 266.5500000 266.8000000 1752780
2019-07-17 00:00:00 265.5000000 268.2500000 264.0000000 264.1000000 1503360
2019-07-18 00:00:00 264.0000000 265.4500000 261.0500000 261.8000000 1541440
2019-07-19 00:00:00 262.5500000 265.5500000 261.3000000 262.4000000 1106990
2019-07-22 00:00:00 263.1500000 264.1000000 261.0000000 262.7000000 1196580
2019-07-23 00:00:00 262.7500000 265.4500000 262.0000000 265.4500000 1186070
2019-07-24 00:00:00 264.5500000 267.0500000 264.0000000 265.5000000 1077660
2019-07-25 00:00:00 265.5000000 267.8500000 262.6000000 265.1000000 1770780
2019-07-26 00:00:00 265.5000000 266.0000000 262.8500000 266.0000000 1290310
2019-07-29 00:00:00 265.6000000 267.9000000 264.3000000 264.8000000 1797690
2019-07-30 00:00:00 265.0000000 269.5000000 264.3500000 267.2000000 2390290
2019-07-31 00:00:00 267.0500000 268.4500000 264.7000000 265.0000000 2395080
2019-08-01 00:00:00 263.8500000 265.7500000 262.9000000 263.8500000 2164780
2019-08-02 00:00:00 261.5500000 265.4500000 260.2000000 261.7500000 3460040
2019-08-05 00:00:00 261.0500000 262.7000000 257.0000000 257.8000000 3077030
2019-08-06 00:00:00 257.9500000 261.7500000 257.9500000 260.0000000 2604340
2019-08-07 00:00:00 260.4000000 260.6500000 258.3000000 259.3500000 2083820
2019-08-08 00:00:00 260.3500000 262.3000000 258.9500000 260.0000000 1884870
2019-08-09 00:00:00 259.9000000 260.4000000 258.4000000 258.7500000 1243970
2019-08-12 00:00:00 259.1500000 260.8000000 258.3000000 259.3000000 1221340
2019-08-13 00:00:00 258.8000000 260.3500000 257.7000000 258.2500000 1972870
2019-08-14 00:00:00 258.5000000 259.1000000 255.6500000 257.5000000 2226140
2019-08-15 00:00:00 257.5500000 258.6000000 255.3000000 256.5000000 2169220
2019-08-16 00:00:00 256.0500000 256.8000000 252.0000000 254.0000000 4411080
2019-08-19 00:00:00 255.0000000 257.1500000 253.8000000 256.0500000 2699330
2019-08-20 00:00:00 256.4000000 258.4500000 252.1000000 255.2500000 3876470
2019-08-21 00:00:00 255.5000000 256.5000000 254.2000000 256.2500000 1443620
2019-08-22 00:00:00 256.0500000 257.5000000 253.9500000 256.8500000 1962080
2019-08-23 00:00:00 256.8500000 257.8000000 255.0500000 256.3500000 1374130
2019-08-26 00:00:00 255.1500000 262.5000000 254.7000000 262.0000000 3637220
2019-08-27 00:00:00 262.5500000 267.4000000 260.8500000 261.0500000 4457340
2019-08-28 00:00:00 262.0000000 265.3000000 261.3000000 265.3000000 1825250
2019-08-29 00:00:00 264.8500000 266.5000000 263.6500000 264.6000000 2013430
2019-08-30 00:00:00 264.8000000 267.1000000 264.5500000 266.3500000 2179230
2019-09-02 00:00:00 266.4500000 268.5500000 264.7500000 266.7000000 1584840
2019-09-03 00:00:00 266.5000000 267.2000000 265.1000000 266.2000000 1731160
2019-09-04 00:00:00 267.4500000 273.4500000 267.1000000 273.4000000 3567030
2019-09-05 00:00:00 273.0000000 276.6000000 272.7500000 275.1000000 2758050
2019-09-06 00:00:00 274.9500000 275.2500000 271.5000000 272.3000000 2014270
2019-09-09 00:00:00 272.3000000 274.3000000 270.2000000 272.5500000 1283760
2019-09-10 00:00:00 272.2500000 272.5500000 267.6000000 269.0000000 2192240
2019-09-11 00:00:00 268.9500000 272.9000000 267.6500000 270.4000000 2352900
2019-09-12 00:00:00 270.4000000 271.4500000 267.0000000 267.4000000 2445260
2019-09-13 00:00:00 266.8000000 270.1000000 266.4500000 267.9500000 2147740
2019-09-16 00:00:00 268.4500000 269.9000000 265.6500000 269.3000000 2460550
2019-09-17 00:00:00 269.3000000 270.7500000 267.8000000 269.8500000 2330760
2019-09-18 00:00:00 270.0000000 272.3000000 269.5000000 271.0000000 1779590
2019-09-19 00:00:00 271.5000000 273.0500000 269.3500000 270.3000000 2365610
2019-09-20 00:00:00 270.2500000 273.0500000 268.3500000 273.0500000 2805100
2019-09-23 00:00:00 272.3000000 272.3500000 268.3500000 269.5000000 2592680
2019-09-24 00:00:00 269.5500000 270.5000000 265.8000000 266.1500000 2742290
2019-09-25 00:00:00 265.9000000 267.7000000 262.9000000 264.7000000 2953190
2019-09-26 00:00:00 265.9500000 267.0000000 265.3000000 266.0000000 1190480
2019-09-27 00:00:00 265.9500000 266.9500000 264.4500000 266.7000000 1746500
2019-09-30 00:00:00 266.7000000 268.8000000 264.5500000 265.0000000 2004780
2019-10-01 00:00:00 265.8500000 266.8000000 263.4000000 264.4500000 2317760
2019-10-02 00:00:00 264.6000000 265.2000000 262.1000000 262.3500000 3110670
2019-10-03 00:00:00 262.0000000 263.2500000 260.8000000 262.6500000 2417360
2019-10-04 00:00:00 263.2500000 264.0000000 261.7500000 263.4000000 1207600
2019-10-07 00:00:00 264.1500000 266.1000000 262.5500000 265.7000000 2103860
2019-10-08 00:00:00 265.1000000 265.4500000 260.5500000 260.9000000 3653600
2019-10-09 00:00:00 261.2500000 270.8500000 261.0500000 268.6500000 12469430
2019-10-10 00:00:00 269.8500000 272.7500000 268.6500000 272.7500000 5273000
2019-10-11 00:00:00 265.3500000 268.6000000 265.1000000 268.0000000 3131690
2019-10-14 00:00:00 267.8000000 268.7500000 265.0000000 265.5000000 1754450
2019-10-15 00:00:00 265.1000000 268.3000000 263.4500000 267.5000000 1704060
2019-10-16 00:00:00 267.1000000 268.2500000 267.1000000 267.7500000 933380
2019-10-17 00:00:00 266.5000000 267.8000000 264.1500000 265.3500000 3053320
2019-10-18 00:00:00 265.9000000 269.5000000 264.9000000 269.1000000 3409250
2019-10-21 00:00:00 269.5000000 269.5000000 266.0000000 267.0000000 2844610
2019-10-22 00:00:00 267.5000000 271.2500000 266.6500000 270.3000000 2580090
2019-10-23 00:00:00 269.9000000 271.1500000 267.7500000 270.9500000 1948840
2019-10-24 00:00:00 271.0000000 281.3500000 270.3500000 275.2500000 6765270
2019-10-25 00:00:00 276.3500000 280.0000000 273.3000000 278.6500000 5639660
2019-10-28 00:00:00 278.8500000 286.6000000 277.9000000 285.7000000 4916740
2019-10-29 00:00:00 285.7000000 287.3000000 283.2500000 287.3000000 2471130
2019-10-30 00:00:00 286.5500000 288.9000000 284.9000000 287.7500000 4471770
2019-10-31 00:00:00 288.8500000 289.2500000 283.6000000 285.0000000 2233290
2019-11-01 00:00:00 285.0000000 287.8500000 284.9000000 286.3000000 1871330
2019-11-05 00:00:00 286.8000000 290.6000000 286.8000000 289.7500000 2243320
2019-11-06 00:00:00 289.4500000 291.9000000 287.7500000 291.8000000 1930940
2019-11-07 00:00:00 292.9000000 299.8000000 291.8000000 299.6000000 4260110
2019-11-08 00:00:00 299.0000000 303.3000000 297.0000000 300.3000000 3131070
2019-11-11 00:00:00 298.6000000 299.2500000 295.8500000 297.8000000 1472830
2019-11-12 00:00:00 299.0000000 303.9500000 298.5000000 299.5000000 2496680
2019-11-13 00:00:00 298.5000000 300.2000000 296.5000000 298.6000000 1543370
2019-11-14 00:00:00 299.5000000 301.0000000 297.3000000 297.3000000 1108030
2019-11-15 00:00:00 298.0000000 301.2500000 297.3500000 300.2000000 1302600
2019-11-18 00:00:00 300.9500000 302.0000000 295.2000000 297.4500000 1570000
2019-11-19 00:00:00 297.5000000 306.0000000 297.5000000 305.5000000 2759720
2019-11-20 00:00:00 304.6500000 308.7000000 303.9000000 306.1000000 2892740
2019-11-21 00:00:00 306.4000000 306.4000000 304.0000000 306.0000000 1567900
2019-11-22 00:00:00 307.1000000 308.6000000 304.9500000 305.1500000 1316350
2019-11-25 00:00:00 313.6000000 318.5500000 308.0000000 308.5000000 6885210
2019-11-26 00:00:00 309.1000000 310.4000000 304.5000000 304.5000000 4928680
2019-11-27 00:00:00 305.0000000 308.4500000 304.0000000 306.3500000 3515300
2019-11-28 00:00:00 306.0000000 306.7000000 304.0000000 306.7000000 1093100
2019-11-29 00:00:00 305.8500000 306.2500000 303.7000000 304.5000000 1466000
2019-12-02 00:00:00 304.4500000 307.5500000 304.4500000 305.8500000 1513240
2019-12-03 00:00:00 306.1500000 306.1500000 299.6000000 303.1000000 2608670
2019-12-04 00:00:00 302.2000000 305.5500000 300.4000000 303.6000000 1450970
2019-12-05 00:00:00 302.2500000 305.7000000 301.2500000 304.1000000 2929020
2019-12-06 00:00:00 303.8000000 303.9000000 300.8000000 300.8000000 2493490
2019-12-09 00:00:00 301.0000000 305.0000000 300.4000000 302.5000000 2230010
2019-12-10 00:00:00 302.6000000 304.3000000 301.2500000 302.4000000 1549050
2019-12-11 00:00:00 302.5500000 305.8500000 302.4000000 305.2000000 1218650
2019-12-12 00:00:00 306.2000000 308.9500000 305.0000000 305.1000000 3187470
2019-12-13 00:00:00 305.9500000 306.6000000 303.0500000 304.4000000 2862500
2019-12-16 00:00:00 305.2000000 309.7000000 304.7000000 306.8500000 2315370
2019-12-17 00:00:00 307.2500000 311.2000000 307.0000000 311.2000000 2546380
2019-12-18 00:00:00 310.8000000 316.4500000 310.0000000 313.8500000 2778920
2019-12-19 00:00:00 313.5500000 316.5000000 310.7000000 312.3000000 3871390
2019-12-20 00:00:00 312.9000000 313.7000000 310.3000000 313.7000000 1919480
2019-12-23 00:00:00 313.5500000 317.4000000 313.2500000 314.0500000 2225210
2019-12-24 00:00:00 313.2000000 315.9000000 312.5000000 314.0000000 1616840
2019-12-25 00:00:00 314.4500000 318.7000000 314.0000000 318.0500000 1818300
2019-12-26 00:00:00 318.3500000 320.4500000 317.8000000 319.7000000 1745870
2019-12-27 00:00:00 319.5000000 323.7500000 319.4500000 320.0000000 2134260
2019-12-30 00:00:00 320.9500000 323.6500000 319.0500000 319.9500000 2957580
2020-01-03 00:00:00 321.0000000 322.8500000 320.6500000 322.1000000 2600000
2020-01-06 00:00:00 322.7000000 323.4500000 321.3000000 323.4500000 1227090
2020-01-08 00:00:00 323.4000000 328.5000000 321.7000000 328.1500000 3799120
2020-01-09 00:00:00 318.3500000 324.4000000 315.6500000 324.3000000 3661320
2020-01-10 00:00:00 324.0500000 324.0500000 319.2500000 319.4000000 3721570
2020-01-13 00:00:00 319.4500000 320.5000000 316.6500000 319.4500000 2963690
2020-01-14 00:00:00 319.7500000 321.4000000 317.2000000 317.3000000 2687340
2020-01-15 00:00:00 317.1500000 319.5500000 315.4000000 318.6500000 2192260
2020-01-16 00:00:00 318.5000000 319.8000000 317.0000000 319.8000000 1828300
2020-01-17 00:00:00 320.0000000 322.0000000 317.7500000 321.1500000 2620370
2020-01-20 00:00:00 322.1500000 327.2000000 321.9500000 327.2000000 2755350
2020-01-21 00:00:00 326.0000000 330.5000000 323.6000000 328.7000000 3297860
2020-01-22 00:00:00 329.1500000 334.1500000 329.0000000 333.8000000 4031920
2020-01-23 00:00:00 332.9500000 334.9000000 326.0500000 329.9500000 2347890
2020-01-24 00:00:00 330.5000000 336.4500000 330.5000000 336.4500000 2209180
2020-01-27 00:00:00 335.2500000 336.0000000 325.1000000 326.7500000 4064180
2020-01-28 00:00:00 327.0000000 331.7000000 325.6500000 327.2500000 2390360
2020-01-29 00:00:00 327.9000000 328.7500000 326.2500000 328.5000000 1559110
2020-01-30 00:00:00 327.9500000 332.5000000 324.6000000 330.5000000 2726520
2020-01-31 00:00:00 331.1000000 333.5000000 326.0000000 326.4000000 2961980
2020-02-03 00:00:00 325.5000000 332.2000000 324.7000000 331.9500000 2906460
2020-02-04 00:00:00 331.9000000 336.1000000 330.5500000 332.9500000 2608650
2020-02-05 00:00:00 333.0500000 335.5000000 330.1000000 331.4000000 4782830
2020-02-06 00:00:00 333.2000000 334.5000000 329.4500000 331.0000000 2622130
2020-02-07 00:00:00 332.2000000 334.1500000 327.5500000 331.0000000 4175470
2020-02-10 00:00:00 331.0500000 332.8000000 326.8500000 330.7000000 2990330
2020-02-11 00:00:00 330.0000000 334.1500000 329.6000000 332.7000000 2870180
2020-02-12 00:00:00 333.0000000 340.4500000 331.0500000 339.0000000 3604720
2020-02-13 00:00:00 339.5500000 340.1500000 336.6500000 337.8000000 2673090
2020-02-14 00:00:00 338.2000000 341.0000000 338.0000000 340.5500000 2454000
2020-02-17 00:00:00 340.3500000 342.6000000 339.3000000 341.0000000 966270
2020-02-18 00:00:00 340.7000000 342.3000000 337.3000000 341.4000000 1876090
2020-02-19 00:00:00 341.4000000 348.9000000 341.1000000 348.1000000 3006690
2020-02-20 00:00:00 349.4000000 352.4500000 346.9500000 347.5000000 2814250
2020-02-21 00:00:00 347.2000000 353.0500000 344.2500000 348.0000000 2804020
2020-02-25 00:00:00 345.8500000 348.0000000 337.5000000 337.5000000 4331660
2020-02-26 00:00:00 336.9000000 342.7000000 330.4000000 339.0000000 4438550
2020-02-27 00:00:00 336.7500000 338.8000000 326.0000000 329.0000000 4361120
2020-02-28 00:00:00 322.3000000 333.3000000 307.2500000 320.5000000 7689590
2020-03-02 00:00:00 329.1000000 332.6500000 314.1000000 327.2000000 6643420
2020-03-03 00:00:00 333.4000000 335.4000000 325.0500000 328.2500000 6589970
2020-03-04 00:00:00 325.1500000 328.8500000 319.2500000 328.7500000 3769080
2020-03-05 00:00:00 331.5500000 331.5500000 324.5000000 329.5500000 3273980
2020-03-06 00:00:00 326.4000000 328.0500000 311.8000000 318.8000000 7511630
2020-03-10 00:00:00 299.9500000 321.3500000 293.0000000 294.8000000 12644580
2020-03-11 00:00:00 299.5000000 301.2000000 283.1000000 293.3000000 7903940
2020-03-12 00:00:00 287.1000000 299.9000000 271.7000000 272.9500000 12334060
2020-03-13 00:00:00 275.2000000 293.5500000 266.0000000 269.0000000 13742310
2020-03-16 00:00:00 270.0000000 272.9000000 255.0000000 267.1000000 7345540
2020-03-17 00:00:00 263.2000000 272.0000000 256.2000000 268.4500000 5505590
2020-03-18 00:00:00 262.2500000 268.4000000 253.3500000 256.7500000 5489970
2020-03-19 00:00:00 259.0000000 266.9500000 250.5500000 265.5000000 9630630
2020-03-20 00:00:00 270.8000000 283.3000000 270.3500000 276.5000000 14553460
2020-03-23 00:00:00 269.7000000 276.5000000 261.0000000 262.1000000 11364150
2020-03-24 00:00:00 270.1000000 280.0000000 268.8500000 280.0000000 9294100
2020-03-25 00:00:00 281.4000000 287.8500000 269.5000000 278.3500000 12698790
2020-03-26 00:00:00 279.0000000 287.6500000 272.2500000 285.9500000 8119960
2020-03-27 00:00:00 288.5500000 293.0000000 281.3500000 290.0000000 10211390
2020-03-30 00:00:00 287.0000000 297.0000000 283.2500000 296.9500000 4464570
2020-03-31 00:00:00 297.2000000 300.6500000 291.0000000 299.1000000 8015390
2020-04-01 00:00:00 297.5500000 299.7500000 294.0000000 297.0000000 3420570
2020-04-02 00:00:00 298.4500000 302.8500000 295.8500000 299.3000000 6520290
2020-04-03 00:00:00 298.5000000 304.4000000 295.0000000 295.6000000 8971440
2020-04-06 00:00:00 299.7000000 310.5000000 297.3000000 308.8500000 5073410
2020-04-07 00:00:00 310.5500000 314.5500000 306.2000000 308.7000000 5653550
2020-04-08 00:00:00 307.8000000 313.8500000 306.1000000 313.8500000 3368620
2020-04-09 00:00:00 314.6500000 314.7000000 308.9500000 310.4500000 5688530
2020-04-10 00:00:00 311.1000000 311.3000000 306.0500000 310.9500000 1755100
2020-04-13 00:00:00 310.9000000 311.3500000 303.5500000 308.0000000 2774730
2020-04-14 00:00:00 308.5500000 311.8000000 307.8000000 310.9500000 2886240
2020-04-15 00:00:00 311.0000000 311.0000000 300.7500000 304.0000000 5462180
2020-04-16 00:00:00 304.9000000 309.8000000 299.2500000 303.4000000 5599310
2020-04-17 00:00:00 306.3500000 309.8500000 304.4000000 305.3500000 3529350
2020-04-20 00:00:00 304.8500000 309.2500000 303.5000000 306.0000000 3463560
2020-04-21 00:00:00 303.8500000 304.9500000 293.5000000 302.0000000 6673840
2020-04-22 00:00:00 300.5000000 312.5500000 299.4500000 309.7000000 4803480
2020-04-23 00:00:00 312.2000000 314.2500000 306.6500000 314.2500000 3286360
2020-04-24 00:00:00 313.6000000 314.1000000 306.1000000 306.8000000 3563850
2020-04-27 00:00:00 308.2000000 311.9500000 307.3000000 311.4000000 3097330
2020-04-28 00:00:00 310.5500000 319.6500000 308.7000000 313.5000000 5076370
2020-04-29 00:00:00 315.0500000 323.1500000 313.5000000 319.2000000 6059490
2020-04-30 00:00:00 321.2000000 323.9500000 317.3000000 319.6000000 4749530
2020-05-04 00:00:00 315.0500000 318.0500000 312.3500000 316.5500000 2936790
2020-05-05 00:00:00 318.1500000 321.0500000 317.3500000 320.4000000 1743070
2020-05-06 00:00:00 321.0000000 321.9000000 317.5500000 318.0000000 2432010
2020-05-07 00:00:00 318.3000000 322.4500000 318.0000000 320.3000000 2507300
2020-05-08 00:00:00 321.0000000 326.6000000 320.5000000 325.3000000 2873930
2020-05-12 00:00:00 324.6000000 325.8000000 320.3000000 323.6000000 3459370
2020-05-13 00:00:00 322.5000000 324.4000000 318.0500000 318.4500000 6130060
2020-05-14 00:00:00 317.4000000 320.7000000 315.0500000 315.1500000 5377080
2020-05-15 00:00:00 318.1500000 322.3500000 318.0500000 320.1500000 3190410
2020-05-18 00:00:00 321.2000000 326.3000000 320.3000000 325.5000000 3553860
2020-05-19 00:00:00 326.3500000 328.8500000 324.0000000 327.2500000 2302490
2020-05-20 00:00:00 327.7500000 339.8500000 327.0000000 332.5500000 4973170
2020-05-21 00:00:00 333.0000000 337.9500000 328.3000000 328.7000000 3314380
2020-05-22 00:00:00 327.8500000 330.9500000 325.1000000 327.1000000 2817370
2020-05-25 00:00:00 327.2500000 332.3500000 326.8500000 332.2000000 1472080
2020-05-26 00:00:00 333.9000000 339.0000000 331.5500000 331.9000000 3778830
2020-05-27 00:00:00 331.4000000 337.7000000 326.3000000 326.5000000 5406770
2020-05-28 00:00:00 327.7000000 329.8500000 321.7000000 324.0500000 6757040
2020-05-29 00:00:00 323.1500000 324.8500000 318.0000000 320.0000000 7124030
2020-06-01 00:00:00 322.9500000 323.5500000 316.8500000 319.6000000 7443050
2020-06-02 00:00:00 320.9500000 327.6000000 320.5500000 326.7000000 7051620
2020-06-03 00:00:00 327.4000000 333.5000000 326.7500000 329.7000000 7200950
2020-06-04 00:00:00 329.5500000 330.6000000 321.1500000 323.5000000 6516610
2020-06-05 00:00:00 323.9000000 328.5500000 321.7000000 326.2500000 6721610
2020-06-08 00:00:00 326.9000000 331.4500000 324.0500000 325.5000000 5384950
2020-06-09 00:00:00 326.8500000 330.3500000 324.6500000 329.1500000 6594600
2020-06-10 00:00:00 329.1500000 331.2000000 324.8000000 326.8500000 5042140
2020-06-11 00:00:00 326.3500000 326.4500000 322.0500000 322.8000000 4710080
2020-06-15 00:00:00 321.4500000 325.2000000 317.5000000 323.8000000 5329070
2020-06-16 00:00:00 325.7000000 328.5000000 325.6500000 328.0000000 5112790
2020-06-17 00:00:00 327.8500000 328.9000000 323.3500000 325.7500000 4412860
2020-06-18 00:00:00 325.1000000 327.5500000 323.5500000 326.0500000 3713280
2020-06-19 00:00:00 326.3500000 330.0000000 326.3500000 327.3500000 5386340
2020-06-22 00:00:00 327.3500000 327.6500000 322.7000000 325.0000000 5650380
2020-06-23 00:00:00 325.5500000 326.3000000 323.4000000 324.7000000 5201100
2020-06-25 00:00:00 323.6500000 327.1000000 321.6500000 325.4500000 6362590
2020-06-26 00:00:00 325.9500000 326.9500000 323.6000000 324.3000000 4029360
2020-06-29 00:00:00 324.8500000 326.6500000 324.5000000 325.9500000 3502150
2020-06-30 00:00:00 326.1000000 333.0000000 325.5000000 330.4500000 7271870
2020-07-02 00:00:00 331.3500000 334.0000000 329.5000000 330.8500000 6334310
2020-07-03 00:00:00 330.8500000 335.0000000 330.4500000 334.6000000 3378520
2020-07-06 00:00:00 335.8500000 339.6000000 335.3000000 338.1000000 8558590
2020-07-07 00:00:00 338.1000000 338.3000000 314.0000000 336.6000000 7943460
2020-07-08 00:00:00 320.8000000 323.2000000 317.8500000 321.1000000 10410390
2020-07-09 00:00:00 321.2000000 322.0000000 314.0000000 315.0000000 6502060
2020-07-10 00:00:00 315.1000000 317.7000000 312.5000000 314.9500000 5155130
2020-07-13 00:00:00 316.0500000 318.8000000 315.3000000 315.7000000 5153090
2020-07-14 00:00:00 316.0500000 317.7000000 313.1500000 317.0000000 4934320
2020-07-15 00:00:00 317.5500000 319.9500000 316.1000000 319.7000000 2755430
2020-07-16 00:00:00 319.5500000 322.1000000 317.3500000 321.0000000 3508860
2020-07-17 00:00:00 320.4500000 322.1500000 319.8000000 321.5500000 1655380
2020-07-20 00:00:00 321.3000000 322.9000000 320.2000000 322.7500000 2328770
2020-07-21 00:00:00 322.8500000 325.8500000 321.5000000 322.2000000 4147150
2020-07-22 00:00:00 322.5000000 324.5000000 322.0500000 323.8500000 1953180
2020-07-23 00:00:00 324.3000000 325.2000000 321.2500000 321.9500000 2218280
2020-07-24 00:00:00 321.7500000 323.5500000 319.2000000 321.0000000 2760780
2020-07-27 00:00:00 321.7500000 323.7000000 321.0000000 323.2500000 2957230
2020-07-28 00:00:00 323.2500000 326.9500000 323.0000000 326.7000000 4894720
2020-07-29 00:00:00 326.7000000 330.3000000 325.7500000 329.8000000 4424840
2020-07-30 00:00:00 328.9000000 328.9500000 324.3500000 325.6000000 3539720
2020-07-31 00:00:00 326.4000000 328.4000000 325.6000000 327.5500000 3929000
2020-08-03 00:00:00 327.9000000 334.9500000 326.5500000 333.3000000 7076060
2020-08-04 00:00:00 333.4000000 336.0000000 330.7000000 335.7000000 3969330
2020-08-05 00:00:00 335.3500000 337.9000000 333.2500000 333.9500000 3577860
2020-08-06 00:00:00 334.7000000 335.3000000 329.6500000 332.7500000 4397440
2020-08-07 00:00:00 332.2500000 334.0500000 328.9000000 329.7500000 3155080
2020-08-10 00:00:00 330.6000000 332.3000000 327.9000000 329.1500000 3030340
2020-08-11 00:00:00 329.2500000 331.6500000 328.2000000 329.5500000 4859770
2020-08-12 00:00:00 329.7000000 338.2500000 329.5000000 337.5000000 5461070
2020-08-13 00:00:00 336.8000000 339.1000000 335.4000000 337.9000000 5030510
2020-08-14 00:00:00 339.1000000 342.1000000 335.8000000 340.2000000 5109130
2020-08-17 00:00:00 340.7000000 344.5500000 339.1500000 341.9500000 5579220
2020-08-18 00:00:00 342.3000000 343.6500000 340.2000000 341.9000000 2404550
2020-08-19 00:00:00 342.0000000 346.4000000 340.2000000 342.0000000 4486660
2020-08-20 00:00:00 341.4000000 344.2500000 338.2500000 341.9000000 3720550
2020-08-21 00:00:00 342.8500000 342.8500000 336.6000000 341.5000000 3533330
2020-08-24 00:00:00 342.1500000 346.0000000 341.3000000 344.2500000 2963500
2020-08-25 00:00:00 344.4000000 345.8500000 342.4500000 344.7500000 2288610
2020-08-26 00:00:00 344.6500000 346.7500000 341.4000000 346.6500000 3915460
2020-08-27 00:00:00 346.9500000 349.7000000 345.8500000 348.7000000 3644060
2020-08-28 00:00:00 349.0000000 349.1000000 341.1000000 341.7500000 2826800
2020-08-31 00:00:00 342.7000000 343.9500000 334.1000000 335.9000000 2653990
2020-09-01 00:00:00 337.4000000 341.3000000 331.6000000 339.5000000 4125290
2020-09-02 00:00:00 339.9000000 342.9000000 333.5500000 335.8000000 3552380
2020-09-03 00:00:00 337.0500000 339.3000000 332.7000000 335.4000000 5839880
2020-09-04 00:00:00 336.0000000 338.2500000 332.2000000 336.0000000 3057210
2020-09-07 00:00:00 335.6000000 337.0000000 331.0500000 335.8000000 2063830
2020-09-08 00:00:00 336.9500000 336.9500000 328.2000000 332.3500000 3301120
2020-09-09 00:00:00 331.7000000 336.6500000 330.0500000 336.1000000 2151290
2020-09-10 00:00:00 335.9500000 337.4500000 331.3500000 332.2000000 2953990
2020-09-11 00:00:00 332.9500000 333.7500000 330.2500000 331.7000000 2765170
2020-09-14 00:00:00 332.6000000 333.9000000 331.6000000 333.7000000 2767930
2020-09-15 00:00:00 333.7500000 337.5000000 333.5000000 336.9500000 3940560
2020-09-16 00:00:00 337.2000000 339.7000000 336.5000000 338.7500000 2659740
2020-09-17 00:00:00 337.4000000 340.4000000 337.1000000 339.7500000 3012270
2020-09-18 00:00:00 340.0000000 341.5000000 337.0000000 337.4500000 2892760
2020-09-21 00:00:00 337.8000000 338.0000000 334.3500000 337.8000000 2542340
2020-09-22 00:00:00 337.0500000 341.9500000 335.8000000 339.4500000 3298950
2020-09-23 00:00:00 340.7500000 344.5000000 339.0000000 339.3500000 3238220
2020-09-24 00:00:00 340.1000000 340.3500000 336.3500000 337.2000000 3002720
2020-09-25 00:00:00 337.5000000 340.8500000 334.6000000 340.2000000 4569350
2020-09-28 00:00:00 339.9500000 345.2000000 339.8500000 344.4000000 2777530
2020-09-29 00:00:00 344.9500000 346.2000000 338.1500000 339.1000000 3050460
2020-09-30 00:00:00 339.1000000 341.0000000 337.7000000 338.7000000 2948030
2020-10-01 00:00:00 340.2500000 340.8000000 336.4000000 338.3000000 3143280
2020-10-02 00:00:00 337.9000000 341.0000000 337.4500000 340.4500000 1754330
2020-10-05 00:00:00 340.0000000 344.3000000 339.9000000 343.2500000 3974430
2020-10-06 00:00:00 343.5500000 344.9500000 339.4000000 340.2000000 3138180
2020-10-07 00:00:00 341.4000000 341.7500000 329.3500000 332.0000000 7632670
2020-10-08 00:00:00 333.1500000 336.7000000 332.0500000 335.1500000 6334320
2020-10-09 00:00:00 328.7500000 331.1500000 327.5000000 329.0000000 4144480
2020-10-12 00:00:00 330.0000000 333.3000000 329.5500000 330.8000000 2430160
2020-10-13 00:00:00 331.3500000 332.9000000 329.4000000 330.6000000 2837650
2020-10-14 00:00:00 331.0000000 332.7500000 329.2000000 332.6000000 3262490
2020-10-15 00:00:00 331.5000000 333.5500000 320.1000000 321.7500000 4637820
2020-10-16 00:00:00 322.1500000 324.2000000 313.7000000 321.7500000 8507710
2020-10-19 00:00:00 322.5000000 323.7500000 315.2000000 316.2000000 3172940
2020-10-20 00:00:00 316.3000000 322.4000000 316.1000000 320.8000000 3883920
2020-10-21 00:00:00 321.8500000 321.8500000 316.6500000 321.1500000 2420590
2020-10-22 00:00:00 320.9500000 322.8000000 318.0000000 320.4500000 2501290
2020-10-23 00:00:00 320.8000000 321.3500000 317.2000000 318.4000000 2700140
2020-10-26 00:00:00 318.3500000 319.9500000 316.3000000 317.2500000 2347650
2020-10-27 00:00:00 317.7500000 319.3500000 315.9000000 316.2000000 3403440
2020-10-28 00:00:00 316.6000000 316.7500000 310.1000000 313.1500000 5608100
2020-10-29 00:00:00 313.7000000 315.9500000 308.2000000 313.1000000 4024950
2020-10-30 00:00:00 311.3500000 312.3500000 308.6000000 311.6000000 2900730
2020-11-02 00:00:00 311.7500000 317.0000000 308.2000000 315.9500000 4076300
2020-11-03 00:00:00 316.6000000 320.2000000 316.6000000 319.2500000 1925030
2020-11-05 00:00:00 321.8000000 324.0000000 317.0000000 323.4000000 3853710
2020-11-06 00:00:00 322.8500000 324.2000000 320.6500000 323.6500000 3443090
2020-11-09 00:00:00 324.1500000 328.3000000 323.6000000 324.7000000 7039390
2020-11-10 00:00:00 325.8000000 326.0000000 320.5500000 322.6000000 4606670
2020-11-11 00:00:00 322.9500000 324.3000000 320.6500000 322.1500000 3514300
2020-11-12 00:00:00 321.4500000 322.5000000 318.3000000 318.9500000 3142340
2020-11-13 00:00:00 319.8500000 321.9500000 316.6500000 321.7000000 3824310
2020-11-16 00:00:00 322.2000000 323.6000000 320.3500000 323.1500000 4224140
2020-11-17 00:00:00 322.8500000 325.9000000 319.2500000 324.7000000 6655430
2020-11-18 00:00:00 324.7000000 324.7000000 319.2000000 321.6000000 5263060
2020-11-19 00:00:00 321.8500000 323.1000000 318.5000000 319.4500000 4926850
2020-11-20 00:00:00 319.7500000 319.8000000 316.2500000 317.7000000 5368940
2020-11-23 00:00:00 318.2500000 320.1000000 317.6000000 319.5500000 3157230
2020-11-24 00:00:00 319.7000000 321.1000000 314.1000000 314.8500000 5743570
2020-11-25 00:00:00 316.2500000 319.4000000 313.5000000 319.0500000 6253540
2020-11-26 00:00:00 318.6500000 319.7000000 317.4000000 318.8000000 2711190
2020-11-27 00:00:00 318.1500000 321.9500000 316.8000000 321.0000000 6114050
2020-11-30 00:00:00 320.2000000 322.8500000 318.3000000 321.6500000 3665540
2020-12-01 00:00:00 321.8000000 325.4000000 321.2500000 322.8500000 5169760
2020-12-02 00:00:00 323.4000000 323.8500000 320.1000000 321.0000000 3921460
2020-12-03 00:00:00 321.2000000 322.4000000 317.1000000 317.5500000 4622990
2020-12-04 00:00:00 318.8000000 320.0000000 316.2000000 316.8500000 3484710
2020-12-07 00:00:00 317.5000000 320.1000000 317.1000000 317.5500000 2835020
2020-12-08 00:00:00 317.8500000 319.3000000 316.5000000 318.0500000 3556130
2020-12-09 00:00:00 318.1000000 324.2000000 317.6500000 320.8000000 7503720
2020-12-10 00:00:00 321.1500000 324.7500000 320.5500000 324.0000000 4172840
2020-12-11 00:00:00 324.4000000 327.2000000 318.2500000 318.6500000 6219770
2020-12-14 00:00:00 320.1000000 322.3000000 318.0000000 318.9500000 4780380
2020-12-15 00:00:00 319.2000000 320.9500000 318.2000000 320.7000000 3327720
2020-12-16 00:00:00 320.5500000 323.0000000 319.5000000 321.4000000 2891490
2020-12-17 00:00:00 322.0500000 326.8000000 321.3000000 325.9000000 4142060
2020-12-18 00:00:00 325.0000000 329.0000000 322.2500000 328.0500000 6650830
2020-12-21 00:00:00 327.8000000 329.4500000 321.5000000 325.3000000 5630410
2020-12-22 00:00:00 324.9500000 327.8000000 323.5500000 326.8500000 2915510
2020-12-23 00:00:00 326.9000000 328.2000000 325.5000000 326.7500000 2273990
2020-12-24 00:00:00 327.1500000 327.8000000 326.1000000 326.4500000 1263960
2020-12-25 00:00:00 326.8500000 329.7000000 325.1000000 327.9000000 1622870
2020-12-28 00:00:00 328.4000000 329.7500000 327.1500000 327.6500000 2382520
2020-12-29 00:00:00 328.0000000 331.7000000 327.9000000 330.2500000 2708470
2020-12-30 00:00:00 331.5000000 332.0500000 326.1000000 331.2000000 2601780
2021-01-04 00:00:00 331.9000000 336.2000000 331.9000000 334.9000000 2223540
2021-01-05 00:00:00 333.8500000 338.8500000 332.6000000 337.8000000 2619540
2021-01-06 00:00:00 337.9000000 337.9000000 330.7000000 334.0500000 2674400
2021-01-08 00:00:00 334.9000000 339.8000000 334.8000000 339.4000000 4190700
2021-01-11 00:00:00 337.6500000 340.1000000 335.5000000 337.5500000 4123640
2021-01-12 00:00:00 337.0500000 339.4000000 332.7000000 334.2000000 3474930
2021-01-13 00:00:00 334.7000000 335.4000000 330.0000000 331.9000000 2900720
2021-01-14 00:00:00 332.2500000 338.4000000 330.4000000 337.3500000 3274980
2021-01-15 00:00:00 335.3000000 337.4500000 332.7500000 332.8500000 2561210
2021-01-18 00:00:00 333.6500000 334.2000000 331.0500000 333.0000000 1394820
2021-01-19 00:00:00 333.4500000 334.2500000 330.0000000 331.1000000 2746250
2021-01-20 00:00:00 331.0000000 333.2000000 330.6500000 332.2000000 1383870
2021-01-21 00:00:00 332.2000000 333.7500000 327.7000000 329.3000000 3314250
2021-01-22 00:00:00 328.6000000 330.8500000 325.0000000 329.9000000 3894390
2021-01-25 00:00:00 330.4500000 335.1500000 329.4500000 333.8000000 2699360
2021-01-26 00:00:00 334.6500000 336.9500000 332.4500000 336.3000000 2527790
2021-01-27 00:00:00 336.7500000 337.3500000 333.0000000 334.5000000 2874520
2021-01-28 00:00:00 334.9500000 337.2000000 332.7500000 333.6000000 5106010
2021-01-29 00:00:00 333.6000000 333.8500000 328.8000000 328.8500000 3193530
2021-02-01 00:00:00 330.0000000 331.8500000 326.8500000 330.7500000 1451640
2021-02-02 00:00:00 331.2000000 333.3500000 330.2000000 331.9500000 2028860
2021-02-03 00:00:00 332.7000000 335.3000000 330.9000000 335.0500000 2304510
2021-02-04 00:00:00 335.1000000 335.8500000 331.2000000 333.5500000 2894250
2021-02-05 00:00:00 332.8000000 338.1000000 331.6000000 336.0000000 2966750
2021-02-08 00:00:00 336.3000000 336.5000000 332.0000000 333.7500000 3697870
2021-02-09 00:00:00 333.5500000 333.9000000 331.5500000 333.3000000 1929740
2021-02-10 00:00:00 333.3500000 334.1500000 329.5000000 330.4000000 1876860
2021-02-11 00:00:00 330.9500000 331.1500000 326.1500000 328.4500000 2719300
2021-02-12 00:00:00 328.1000000 329.0500000 323.0000000 327.1000000 3503250
2021-02-15 00:00:00 327.7000000 330.8000000 327.5000000 330.1500000 1815000
2021-02-16 00:00:00 330.1500000 331.4000000 327.5000000 327.9000000 2161810
2021-02-17 00:00:00 327.8500000 329.4500000 322.7500000 323.1000000 5360820
2021-02-18 00:00:00 324.1000000 324.4500000 320.0500000 320.7000000 3402880
2021-02-19 00:00:00 320.8000000 323.6000000 319.0500000 322.4000000 3212660
2021-02-20 00:00:00 322.4500000 323.7000000 320.7000000 323.2000000 530900
2021-02-22 00:00:00 323.4500000 323.9000000 319.8000000 320.2000000 1906820
2021-02-24 00:00:00 320.0500000 320.2000000 313.9000000 315.6500000 7039990
2021-02-25 00:00:00 316.6000000 317.9500000 313.9000000 314.8000000 3956640
2021-02-26 00:00:00 313.5000000 316.6000000 311.8000000 313.0500000 5088820
2021-03-01 00:00:00 314.7500000 317.1000000 313.3000000 316.7000000 3117480
2021-03-02 00:00:00 316.4500000 319.4000000 315.1500000 318.9000000 3762980
2021-03-03 00:00:00 318.9500000 321.6500000 315.6000000 315.8000000 3626830
2021-03-04 00:00:00 316.9500000 326.0000000 314.3000000 319.0000000 9905400
2021-03-05 00:00:00 320.8000000 322.7500000 317.4000000 318.6000000 5528540
2021-03-09 00:00:00 315.9500000 317.7500000 313.0500000 313.9000000 10211660
2021-03-10 00:00:00 314.6000000 317.7000000 313.2500000 315.3000000 9469030
2021-03-11 00:00:00 316.0000000 320.3000000 315.9500000 319.5000000 6310140
2021-03-12 00:00:00 319.2500000 323.1500000 318.7000000 320.7000000 5541690
2021-03-15 00:00:00 321.9000000 323.7500000 319.7000000 321.5000000 4197420
2021-03-16 00:00:00 321.8000000 322.7500000 317.7500000 318.2500000 5400450
2021-03-17 00:00:00 318.9000000 320.0000000 315.5000000 317.9000000 7241990
2021-03-18 00:00:00 318.1000000 319.3000000 315.1000000 316.2500000 4605660
2021-03-19 00:00:00 317.5000000 319.8500000 315.6500000 317.4000000 6449820
2021-03-22 00:00:00 318.1000000 320.0500000 316.7500000 319.3500000 3120560
2021-03-23 00:00:00 318.9000000 319.0000000 315.0500000 315.9000000 4306010
2021-03-24 00:00:00 316.4000000 316.8500000 314.2500000 315.2000000 5612910
2021-03-25 00:00:00 315.4500000 316.6500000 313.6000000 314.5500000 5510560
2021-03-26 00:00:00 315.4500000 315.4500000 313.4500000 315.0500000 5246310
2021-03-29 00:00:00 314.9500000 316.5000000 314.3000000 316.1500000 4413430
2021-03-30 00:00:00 316.2500000 317.7000000 314.3000000 315.0000000 4572310
2021-03-31 00:00:00 314.9500000 316.9000000 314.6500000 316.2000000 4121840
2021-04-01 00:00:00 316.4500000 317.6000000 315.6000000 316.9000000 3681170
2021-04-02 00:00:00 316.6000000 317.6000000 315.5500000 317.4000000 2253400
2021-04-05 00:00:00 317.6500000 318.2000000 315.9500000 317.5000000 2451600
2021-04-06 00:00:00 317.0500000 318.6000000 316.4000000 317.2500000 3357290
2021-04-07 00:00:00 317.3000000 317.5000000 315.5500000 317.0500000 3694950
2021-04-08 00:00:00 317.1500000 317.5500000 316.5500000 316.9000000 2646290
2021-04-09 00:00:00 317.0000000 317.7500000 315.5000000 316.8000000 2110090
2021-04-12 00:00:00 316.5500000 318.2500000 315.8500000 317.3000000 3988580
2021-04-13 00:00:00 317.3500000 317.7500000 315.0000000 315.7000000 4748870
2021-04-14 00:00:00 316.5500000 316.9000000 315.3000000 316.5000000 4348090
2021-04-15 00:00:00 315.7000000 316.8000000 315.4000000 315.8000000 3393250
2021-04-16 00:00:00 316.6000000 322.9000000 315.7500000 321.7000000 10193980
2021-04-19 00:00:00 321.8000000 323.8500000 320.5500000 321.4000000 5934810
2021-04-20 00:00:00 322.0000000 322.8500000 320.0000000 321.5000000 4062260
2021-04-21 00:00:00 321.6000000 322.5000000 319.3500000 321.4500000 5356970
2021-04-22 00:00:00 321.6000000 323.9000000 320.4000000 321.8500000 6007210
2021-04-23 00:00:00 321.9500000 323.6500000 320.6000000 322.0000000 4029580
2021-04-26 00:00:00 322.4000000 324.2000000 321.5000000 323.6500000 2907400
2021-04-27 00:00:00 323.1500000 325.9000000 321.5500000 323.1000000 4515050
2021-04-28 00:00:00 323.3000000 324.5000000 319.5000000 322.8000000 4018330
2021-04-29 00:00:00 323.0000000 323.4500000 320.5000000 321.6000000 2674340
2021-04-30 00:00:00 321.8500000 322.4500000 320.0000000 320.6000000 2895460
2021-05-04 00:00:00 321.3000000 321.9500000 317.3500000 319.9000000 3672260
2021-05-05 00:00:00 320.4500000 324.5500000 319.7000000 323.4000000 4638860
2021-05-06 00:00:00 323.8500000 323.9000000 322.1500000 323.1500000 2236490
2021-05-07 00:00:00 323.4000000 324.7500000 322.0000000 324.0500000 3282260
2021-05-10 00:00:00 324.2500000 325.1500000 323.1500000 324.1000000 3266940
2021-05-11 00:00:00 323.5000000 325.6000000 323.0000000 324.6500000 3113910
2021-05-12 00:00:00 325.0000000 325.2500000 322.5500000 322.8000000 4287980
2021-05-13 00:00:00 323.0500000 324.1000000 321.3000000 323.9000000 4212230
2021-05-14 00:00:00 323.9500000 326.3500000 321.9500000 325.5000000 4327150
2021-05-17 00:00:00 325.5500000 328.4000000 325.0000000 328.1500000 3845560
2021-05-18 00:00:00 328.5000000 335.0000000 328.0500000 333.9000000 6021550
2021-05-19 00:00:00 334.2000000 337.7000000 332.5000000 337.4000000 5508450
2021-05-20 00:00:00 337.0000000 338.4000000 333.1500000 334.0000000 3797710
2021-05-21 00:00:00 334.5000000 336.7500000 331.9000000 333.7000000 2567660
2021-05-24 00:00:00 334.1000000 336.0000000 333.2500000 334.2000000 1872730
2021-05-25 00:00:00 334.5000000 337.2000000 333.4500000 335.0500000 3330610
2021-05-26 00:00:00 335.2000000 336.5500000 335.0500000 335.7500000 2721650
2021-05-27 00:00:00 335.9000000 336.9000000 334.6500000 335.4500000 2389960
2021-05-28 00:00:00 335.9500000 336.9000000 334.9000000 336.0000000 2504060
2021-05-31 00:00:00 336.0500000 339.3500000 335.7000000 338.7500000 2796150
2021-06-01 00:00:00 338.9500000 340.0000000 336.6500000 338.4500000 3474540
2021-06-02 00:00:00 338.0500000 339.6000000 338.0500000 339.2500000 2656380
2021-06-03 00:00:00 340.0000000 341.7000000 337.5000000 338.9000000 4389620
2021-06-04 00:00:00 338.9000000 340.9000000 336.7500000 340.6000000 3519170
2021-06-07 00:00:00 340.7000000 341.4000000 339.1000000 340.9000000 2744660
2021-06-08 00:00:00 341.0000000 343.0000000 340.6000000 343.0000000 2770920
2021-06-09 00:00:00 343.0000000 343.9000000 341.5000000 342.5000000 3245670
2021-06-10 00:00:00 342.3500000 344.3500000 342.0500000 343.2000000 2024350
2021-06-11 00:00:00 343.6000000 343.9000000 340.6000000 342.4000000 3016840
2021-06-14 00:00:00 342.5500000 344.9500000 342.0500000 344.4500000 2567890
2021-06-15 00:00:00 344.3500000 346.0000000 343.5500000 344.7000000 3912670
2021-06-16 00:00:00 344.2000000 346.3500000 342.3000000 344.9500000 3599510
2021-06-17 00:00:00 344.9500000 345.2000000 341.8000000 343.9500000 4743870
2021-06-18 00:00:00 343.6000000 343.9000000 339.7000000 341.3000000 4567370
2021-06-21 00:00:00 340.4000000 342.6500000 339.1000000 342.6500000 3627570
2021-06-22 00:00:00 342.7000000 343.6000000 340.7000000 342.2500000 2074050
2021-06-23 00:00:00 343.3000000 343.4000000 340.4500000 341.8000000 2559060
2021-06-24 00:00:00 341.8000000 341.9500000 338.5500000 339.1500000 3432850
2021-06-25 00:00:00 339.2000000 342.5000000 339.1500000 341.9000000 2693210
2021-06-28 00:00:00 342.3500000 343.3500000 341.3500000 342.0000000 2121690
2021-06-29 00:00:00 342.0500000 343.0000000 339.5000000 341.6500000 2769180
2021-06-30 00:00:00 342.0500000 343.3500000 340.0500000 341.3000000 4449930
2021-07-01 00:00:00 341.3500000 343.8000000 340.9500000 343.3500000 3618920
2021-07-02 00:00:00 343.0000000 350.9500000 342.4000000 349.5000000 10262670
2021-07-05 00:00:00 350.0000000 350.6000000 347.5000000 349.3000000 6421930
2021-07-06 00:00:00 349.3000000 349.9500000 347.5000000 349.5500000 10630170
2021-07-07 00:00:00 325.2000000 326.3000000 323.0500000 324.3500000 10872700
2021-07-08 00:00:00 323.7500000 324.3500000 317.0000000 318.2000000 8965630
2021-07-09 00:00:00 318.6500000 319.8000000 316.8000000 319.3500000 3768090
2021-07-12 00:00:00 319.8000000 324.2500000 319.4500000 324.0000000 3155430
2021-07-13 00:00:00 323.5500000 324.7500000 321.7000000 323.7000000 2908580
2021-07-14 00:00:00 323.7000000 324.0000000 321.3500000 323.7000000 2958740
2021-07-15 00:00:00 323.7000000 324.2000000 322.1500000 322.2000000 1558110
2021-07-16 00:00:00 323.0000000 323.3000000 319.4500000 320.5500000 3255490
2021-07-19 00:00:00 319.8500000 320.6000000 315.2500000 317.1000000 4441020
2021-07-20 00:00:00 317.5000000 318.9000000 315.3000000 316.0500000 3426980
2021-07-21 00:00:00 316.6000000 318.0500000 315.8500000 317.1500000 2014110
2021-07-22 00:00:00 317.5500000 318.3500000 315.4000000 316.4500000 2997370
2021-07-23 00:00:00 316.9000000 318.8000000 315.9000000 316.2000000 3687020
2021-07-26 00:00:00 316.4000000 319.6000000 316.2000000 319.3500000 1853590
2021-07-27 00:00:00 319.4000000 319.6500000 316.2500000 316.8500000 2544900
2021-07-28 00:00:00 316.8500000 319.1500000 316.7000000 318.1500000 2525190
2021-07-29 00:00:00 318.6000000 318.7500000 316.7500000 318.0000000 2570360
2021-07-30 00:00:00 317.9500000 318.8000000 314.2000000 316.1000000 4935060
2021-08-02 00:00:00 316.8500000 317.8000000 315.6500000 316.8500000 3267120
2021-08-03 00:00:00 316.9500000 317.3000000 315.9000000 317.3000000 2102940
2021-08-04 00:00:00 317.3000000 317.5000000 315.7500000 316.4000000 2828090
2021-08-05 00:00:00 316.8500000 317.3000000 316.0000000 316.6000000 2593950
2021-08-06 00:00:00 316.6500000 317.3500000 315.9000000 316.1000000 2655400
2021-08-09 00:00:00 316.4000000 317.4500000 316.1000000 316.5000000 1895420
2021-08-10 00:00:00 316.9000000 317.8500000 316.1500000 317.1000000 2396610
2021-08-11 00:00:00 317.1000000 319.2000000 317.1000000 318.1000000 3576340
2021-08-12 00:00:00 318.4000000 320.9000000 318.1000000 319.7000000 3075640
2021-08-13 00:00:00 320.0000000 320.5000000 318.2500000 318.8500000 1752710
2021-08-16 00:00:00 318.5000000 320.0000000 318.5000000 318.7000000 2748650
2021-08-17 00:00:00 318.7000000 321.5000000 318.7000000 320.9500000 2626050
2021-08-18 00:00:00 321.6500000 324.3500000 321.0500000 323.0000000 4395420
2021-08-19 00:00:00 322.8000000 324.5000000 319.0500000 323.3000000 3712250
2021-08-20 00:00:00 323.5000000 325.1000000 321.6500000 324.2000000 3298650
2021-08-23 00:00:00 325.4000000 328.2000000 323.8500000 327.4500000 3934450
2021-08-24 00:00:00 327.2500000 330.0000000 327.2500000 329.8500000 5092680
2021-08-25 00:00:00 329.8000000 331.9000000 329.2500000 330.4000000 4747550
2021-08-26 00:00:00 330.3000000 331.4000000 328.7000000 330.8500000 755750
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment