Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/ROSN_010101_210826.csv

Created August 29, 2021 14:40
Show Gist options
  • Save vladignatyev/c1756e91ea791bfc801384fbbef45d8f to your computer and use it in GitHub Desktop.
Save vladignatyev/c1756e91ea791bfc801384fbbef45d8f to your computer and use it in GitHub Desktop.
Download ZIP
ROSN OHLC Data
Raw
ROSN_010101_210826.csv
Date Open High Low Close Volume
2006-07-19 00:00:00 220.3200000 220.3200000 203.0300000 203.9500000 517741
2006-07-20 00:00:00 204.0000000 205.1000000 203.1500000 203.2600000 1141022
2006-07-21 00:00:00 204.3000000 204.6000000 200.0000000 202.0000000 1864106
2006-07-24 00:00:00 202.0000000 203.2000000 199.2500000 201.9900000 793842
2006-07-25 00:00:00 203.0000000 203.7500000 201.2700000 202.6900000 1674834
2006-07-26 00:00:00 203.0000000 203.2500000 202.0100000 203.1000000 1009200
2006-07-27 00:00:00 203.4500000 203.7500000 202.5000000 203.5000000 2198735
2006-07-28 00:00:00 203.0100000 203.5000000 202.6000000 202.8000000 523210
2006-07-31 00:00:00 204.0000000 204.0000000 202.5500000 202.6000000 174152
2006-08-01 00:00:00 202.5000000 203.0000000 202.1100000 202.7500000 384126
2006-08-02 00:00:00 203.0000000 203.0000000 201.5000000 201.9900000 175971
2006-08-03 00:00:00 202.0000000 202.4000000 200.1000000 200.7500000 1889088
2006-08-04 00:00:00 200.7500000 201.5000000 200.5000000 200.9900000 1376511
2006-08-07 00:00:00 200.9000000 201.5000000 199.7000000 200.3000000 1180921
2006-08-08 00:00:00 200.8000000 200.9900000 195.9000000 196.8500000 1975449
2006-08-09 00:00:00 196.9100000 198.5000000 196.0000000 198.2400000 983044
2006-08-10 00:00:00 197.5000000 200.0000000 195.9600000 200.0000000 1822600
2006-08-11 00:00:00 200.0000000 202.3000000 199.1200000 201.2200000 1375009
2006-08-14 00:00:00 200.2000000 202.0000000 197.7700000 198.0000000 1433927
2006-08-15 00:00:00 198.0200000 199.7000000 197.0000000 199.5100000 1095568
2006-08-16 00:00:00 198.5000000 201.9000000 198.1200000 201.0000000 1003847
2006-08-17 00:00:00 200.3100000 201.3400000 199.3000000 199.8900000 555110
2006-08-18 00:00:00 199.9000000 199.9000000 198.5000000 199.4000000 1133805
2006-08-21 00:00:00 199.8700000 199.8700000 197.9800000 198.0000000 540212
2006-08-22 00:00:00 198.1900000 199.9000000 198.0000000 199.9000000 853842
2006-08-23 00:00:00 199.3100000 199.9000000 198.8500000 199.7500000 294694
2006-08-24 00:00:00 199.0000000 200.0000000 198.3000000 200.0000000 779839
2006-08-25 00:00:00 199.0100000 202.8700000 199.0100000 202.2900000 876867
2006-08-28 00:00:00 201.8000000 202.0000000 201.3000000 201.3000000 531312
2006-08-29 00:00:00 200.8000000 202.2000000 200.8000000 200.8000000 967290
2006-08-30 00:00:00 200.8000000 201.3900000 199.0000000 199.5000000 526325
2006-08-31 00:00:00 199.8000000 201.6900000 197.5000000 197.7000000 876038
2006-09-01 00:00:00 198.0100000 200.4000000 197.3000000 200.3000000 504754
2006-09-04 00:00:00 200.9500000 202.0000000 199.0000000 199.5100000 105974
2006-09-05 00:00:00 199.8000000 201.9000000 198.8000000 201.9000000 839769
2006-09-06 00:00:00 201.3000000 201.9000000 200.3300000 201.0000000 502086
2006-09-07 00:00:00 200.3000000 201.0000000 199.8000000 200.7000000 1245696
2006-09-08 00:00:00 200.3000000 202.4000000 200.3000000 201.3500000 675568
2006-09-11 00:00:00 201.2100000 201.8900000 199.8000000 199.8000000 1458805
2006-09-12 00:00:00 199.8100000 200.9000000 199.8000000 200.5000000 378001
2006-09-13 00:00:00 200.3000000 201.4000000 199.3000000 201.0000000 488235
2006-09-14 00:00:00 200.3000000 201.3500000 200.3000000 201.0000000 2318427
2006-09-15 00:00:00 200.3100000 205.0000000 200.2100000 204.2000000 1183822
2006-09-18 00:00:00 203.4500000 205.8000000 203.0000000 205.0000000 888715
2006-09-19 00:00:00 205.0000000 207.7000000 204.3000000 207.2000000 1206167
2006-09-20 00:00:00 206.3000000 217.0000000 205.5000000 215.0000000 4269176
2006-09-21 00:00:00 214.9900000 215.8800000 206.0100000 209.9600000 1547229
2006-09-22 00:00:00 208.0900000 210.0000000 204.3000000 205.8000000 2255789
2006-09-25 00:00:00 204.8000000 205.0000000 200.2500000 202.0300000 1876207
2006-09-26 00:00:00 202.3000000 205.1200000 202.0000000 205.1200000 1781898
2006-09-27 00:00:00 206.1100000 210.5400000 205.0000000 207.2800000 1077665
2006-09-28 00:00:00 209.9900000 214.8000000 208.4000000 214.5500000 2463852
2006-09-29 00:00:00 212.3000000 215.9500000 210.0100000 211.9900000 1392688
2006-10-02 00:00:00 212.2500000 214.9900000 207.0000000 211.3500000 391993
2006-10-03 00:00:00 211.2500000 212.0000000 208.0000000 208.0000000 699322
2006-10-04 00:00:00 207.2500000 210.0000000 206.3400000 209.3900000 402963
2006-10-05 00:00:00 210.2500000 213.4000000 209.6000000 212.5000000 694911
2006-10-06 00:00:00 211.2500000 213.2500000 210.2500000 212.9900000 509574
2006-10-09 00:00:00 211.1300000 213.7000000 211.1200000 213.2000000 427481
2006-10-10 00:00:00 213.2000000 214.1000000 207.0100000 213.9000000 484795
2006-10-11 00:00:00 212.2600000 213.5000000 211.2500000 212.5000000 265840
2006-10-12 00:00:00 212.1900000 213.2500000 210.3100000 211.9200000 245334
2006-10-13 00:00:00 211.7000000 214.0000000 211.3000000 214.0000000 405882
2006-10-16 00:00:00 213.7100000 214.5000000 212.0000000 213.0000000 465545
2006-10-17 00:00:00 214.5600000 219.2000000 213.0000000 218.5600000 4042616
2006-10-18 00:00:00 218.9900000 225.8000000 217.5000000 225.5900000 3544291
2006-10-19 00:00:00 224.5700000 226.6000000 222.0000000 226.5900000 955585
2006-10-20 00:00:00 226.3000000 228.2000000 223.5100000 224.8900000 1205625
2006-10-23 00:00:00 224.3300000 226.8900000 221.0000000 223.7900000 753344
2006-10-24 00:00:00 224.3900000 224.3900000 221.5100000 222.5500000 279016
2006-10-25 00:00:00 223.0100000 229.4900000 222.5000000 229.3900000 1765662
2006-10-26 00:00:00 230.0000000 233.2000000 227.2500000 230.3000000 3097549
2006-10-27 00:00:00 230.3000000 234.2500000 228.9900000 234.2400000 1141954
2006-10-30 00:00:00 233.0000000 233.9900000 225.2500000 225.7500000 1060096
2006-10-31 00:00:00 225.2500000 230.9700000 225.2500000 229.8000000 1300356
2006-11-01 00:00:00 230.5000000 232.5000000 229.5000000 231.2000000 1399877
2006-11-02 00:00:00 230.1000000 232.4000000 228.3100000 229.0000000 807639
2006-11-03 00:00:00 229.9800000 231.9800000 228.8000000 231.3800000 640745
2006-11-07 00:00:00 232.0000000 233.2200000 231.3800000 231.6600000 746389
2006-11-08 00:00:00 231.2000000 232.8000000 229.5100000 231.9700000 754502
2006-11-09 00:00:00 232.1000000 240.6000000 231.3100000 238.4500000 3073509
2006-11-10 00:00:00 238.0000000 250.9000000 237.5100000 249.5000000 6024517
2006-11-13 00:00:00 249.0000000 264.9500000 247.2600000 247.8100000 21001464
2006-11-14 00:00:00 249.9000000 253.8000000 244.5000000 248.5900000 6993111
2006-11-15 00:00:00 245.0000000 248.0000000 239.2500000 247.4000000 6235078
2006-11-16 00:00:00 247.8000000 247.8900000 242.8200000 243.4900000 2971029
2006-11-17 00:00:00 242.2500000 243.2000000 238.6000000 242.4500000 3893360
2006-11-20 00:00:00 242.0000000 242.5000000 239.4000000 240.5300000 1053384
2006-11-21 00:00:00 242.0000000 245.7000000 240.5500000 244.5300000 1416341
2006-11-22 00:00:00 245.9800000 246.8900000 239.2600000 239.7900000 2939981
2006-11-23 00:00:00 240.3000000 242.7500000 240.0000000 241.8800000 853080
2006-11-24 00:00:00 242.0000000 242.1100000 240.1000000 241.7000000 549538
2006-11-27 00:00:00 242.3900000 244.1000000 240.5000000 241.5400000 1062546
2006-11-28 00:00:00 241.5800000 241.8900000 239.5000000 240.2000000 1161577
2006-11-29 00:00:00 241.4700000 243.0000000 241.0000000 242.9000000 2160153
2006-11-30 00:00:00 243.1000000 244.8000000 238.5000000 240.4500000 3017470
2006-12-01 00:00:00 241.0000000 241.2000000 237.4300000 237.7000000 1977392
2006-12-04 00:00:00 238.0000000 240.0000000 238.0000000 238.7500000 865512
2006-12-05 00:00:00 239.4300000 244.8000000 238.0000000 242.0000000 4360148
2006-12-06 00:00:00 244.0000000 248.2300000 241.2500000 247.9100000 3861861
2006-12-07 00:00:00 248.2300000 252.1600000 246.2000000 246.9900000 4027914
2006-12-08 00:00:00 247.3000000 249.4000000 245.2500000 248.5200000 1359554
2006-12-11 00:00:00 248.1900000 249.1000000 245.5200000 246.3500000 1623352
2006-12-12 00:00:00 247.0000000 249.9900000 244.3100000 245.4000000 1423057
2006-12-13 00:00:00 245.3000000 245.8300000 238.2500000 242.8400000 2926546
2006-12-14 00:00:00 243.0100000 246.0300000 241.0500000 245.5800000 1342746
2006-12-15 00:00:00 246.0000000 249.2500000 246.0000000 249.0100000 1928207
2006-12-18 00:00:00 249.3200000 249.8000000 245.2500000 246.0000000 1138826
2006-12-19 00:00:00 245.2500000 245.2800000 240.0000000 240.6100000 1304710
2006-12-20 00:00:00 243.0000000 245.6000000 241.3100000 242.4000000 1255498
2006-12-21 00:00:00 242.4000000 243.0000000 240.0000000 242.8700000 1436230
2006-12-22 00:00:00 241.5100000 243.9400000 240.2500000 243.1000000 700377
2006-12-25 00:00:00 242.5000000 243.1100000 240.2100000 241.0400000 1115960
2006-12-26 00:00:00 242.0000000 243.5000000 240.0500000 241.9900000 671955
2006-12-27 00:00:00 241.4500000 243.7500000 240.4500000 243.6000000 2162624
2006-12-28 00:00:00 243.5000000 246.7400000 241.5000000 243.9500000 2194523
2006-12-29 00:00:00 243.8900000 244.9100000 243.2000000 243.8800000 706785
2007-01-09 00:00:00 237.3900000 237.8000000 226.2500000 227.0500000 3892331
2007-01-10 00:00:00 227.5000000 229.0000000 224.0100000 227.0000000 2699942
2007-01-11 00:00:00 226.5000000 230.0000000 224.7300000 227.9000000 2333132
2007-01-12 00:00:00 226.5000000 226.5000000 224.0000000 226.0400000 2193334
2007-01-15 00:00:00 227.2500000 240.6200000 227.1000000 240.4900000 5425634
2007-01-16 00:00:00 240.0100000 243.2000000 234.2000000 234.2000000 4744752
2007-01-17 00:00:00 233.6000000 235.2300000 230.2500000 232.3000000 3737945
2007-01-18 00:00:00 234.2500000 237.9400000 233.5000000 234.5200000 2433933
2007-01-19 00:00:00 233.2500000 239.1100000 232.7700000 237.8800000 2176006
2007-01-22 00:00:00 239.9000000 242.5000000 236.2500000 238.5000000 3392130
2007-01-23 00:00:00 237.1000000 239.9500000 234.1000000 236.5100000 2904271
2007-01-24 00:00:00 238.2500000 241.7500000 236.9100000 237.6700000 3498912
2007-01-25 00:00:00 239.6700000 241.1000000 238.5000000 239.5100000 2005200
2007-01-26 00:00:00 237.5000000 239.3000000 237.1200000 237.9100000 942178
2007-01-29 00:00:00 240.0000000 240.2500000 235.2500000 235.5600000 1032199
2007-01-30 00:00:00 235.2500000 236.2500000 232.3100000 236.2400000 1297124
2007-01-31 00:00:00 237.2500000 239.2500000 233.3000000 234.7000000 1997000
2007-02-01 00:00:00 237.2500000 240.0000000 235.4500000 238.3000000 2340009
2007-02-02 00:00:00 238.9000000 242.2300000 237.5000000 239.8200000 2494223
2007-02-05 00:00:00 241.5000000 241.5000000 238.2500000 239.2600000 1863984
2007-02-06 00:00:00 238.6000000 241.5200000 237.6400000 239.8000000 2624387
2007-02-07 00:00:00 240.1000000 240.9900000 238.0500000 238.6900000 830823
2007-02-08 00:00:00 237.2500000 237.9000000 232.5000000 232.8100000 2004603
2007-02-09 00:00:00 235.9000000 236.2500000 230.0000000 233.9900000 1739582
2007-02-12 00:00:00 232.5000000 232.9700000 226.0000000 226.2500000 2249749
2007-02-13 00:00:00 226.0000000 229.9300000 224.3200000 229.2200000 2119518
2007-02-14 00:00:00 230.2500000 231.0000000 228.1100000 228.9000000 688664
2007-02-15 00:00:00 229.0000000 230.0200000 226.2100000 226.5000000 1046652
2007-02-16 00:00:00 227.2300000 227.2300000 225.0100000 226.3500000 1320964
2007-02-19 00:00:00 227.3000000 229.2500000 226.2500000 226.4000000 1201300
2007-02-20 00:00:00 226.4400000 226.8900000 225.2000000 226.2800000 804413
2007-02-21 00:00:00 226.9000000 234.2500000 226.5100000 232.0000000 4736191
2007-02-22 00:00:00 233.2500000 237.9000000 233.2300000 236.3900000 3980595
2007-02-26 00:00:00 237.2600000 239.7000000 233.8200000 234.8500000 2830405
2007-02-27 00:00:00 233.5000000 233.8900000 226.1100000 227.5000000 3611809
2007-02-28 00:00:00 222.9500000 224.7400000 216.0000000 221.5000000 5257746
2007-03-01 00:00:00 219.8000000 224.9000000 206.0000000 211.0000000 6501321
2007-03-02 00:00:00 212.4900000 214.4900000 208.2000000 211.5500000 5537438
2007-03-05 00:00:00 206.5000000 208.3000000 198.5000000 201.5100000 4589446
2007-03-06 00:00:00 203.1000000 205.5000000 203.0000000 204.1000000 3473038
2007-03-07 00:00:00 206.2500000 215.7500000 204.5000000 212.5000000 4603859
2007-03-09 00:00:00 216.2200000 219.0000000 214.6200000 217.9500000 3976810
2007-03-12 00:00:00 216.5500000 219.4700000 212.3000000 213.5600000 2833223
2007-03-13 00:00:00 215.0000000 216.2000000 212.2500000 213.9900000 2483540
2007-03-14 00:00:00 205.0000000 206.9900000 200.0000000 205.7000000 4999189
2007-03-15 00:00:00 208.2200000 210.0000000 206.1000000 207.4000000 2117881
2007-03-16 00:00:00 207.4000000 213.0000000 205.2500000 209.6900000 3266594
2007-03-19 00:00:00 211.9000000 216.2500000 210.7800000 215.9000000 2751420
2007-03-20 00:00:00 216.2500000 219.0100000 212.5800000 213.8900000 6655549
2007-03-21 00:00:00 214.8900000 218.0000000 214.5300000 216.3000000 4085577
2007-03-22 00:00:00 218.2500000 219.2500000 214.8600000 216.0000000 6916637
2007-03-23 00:00:00 217.0000000 219.0000000 214.2500000 218.1600000 9538400
2007-03-26 00:00:00 219.2000000 222.2500000 218.6000000 219.3900000 10522931
2007-03-27 00:00:00 219.0900000 221.9700000 215.1400000 216.0000000 8083551
2007-03-28 00:00:00 216.4000000 218.5000000 216.0000000 216.3000000 5399636
2007-03-29 00:00:00 216.4500000 217.4700000 215.7000000 217.4700000 3549517
2007-03-30 00:00:00 219.2500000 219.2500000 215.2500000 216.2000000 5512724
2007-04-02 00:00:00 215.9000000 217.5200000 214.3000000 217.5000000 2358803
2007-04-03 00:00:00 218.0900000 219.2500000 215.8100000 217.0000000 5720715
2007-04-04 00:00:00 218.2000000 218.5000000 216.2600000 216.2600000 2881521
2007-04-05 00:00:00 217.0000000 217.7800000 215.5000000 215.9700000 1749972
2007-04-06 00:00:00 215.8800000 216.2500000 214.8000000 215.4500000 1537238
2007-04-09 00:00:00 215.5000000 216.3000000 214.8100000 215.1000000 3154194
2007-04-10 00:00:00 214.5400000 214.5900000 210.8800000 213.8600000 6104883
2007-04-11 00:00:00 214.2000000 215.5000000 214.0000000 214.0600000 3853572
2007-04-12 00:00:00 213.4000000 220.9900000 212.5200000 217.8000000 11453201
2007-04-13 00:00:00 221.2500000 230.5000000 219.0000000 230.2100000 40239341
2007-04-16 00:00:00 232.7000000 235.9900000 229.3000000 234.6000000 38125387
2007-04-17 00:00:00 234.6000000 235.0000000 227.0200000 229.2500000 24005271
2007-04-18 00:00:00 228.8000000 229.6000000 225.1000000 227.1600000 8244516
2007-04-19 00:00:00 224.6800000 224.6800000 219.1500000 219.9700000 10513524
2007-04-20 00:00:00 222.3000000 226.4500000 222.2000000 223.8500000 5148617
2007-04-23 00:00:00 225.2100000 225.9800000 222.0000000 224.2000000 4092899
2007-04-24 00:00:00 225.0000000 232.2000000 224.8000000 228.7000000 17671980
2007-04-25 00:00:00 226.2500000 234.4500000 226.2500000 233.3500000 15500968
2007-04-26 00:00:00 235.2500000 238.5000000 229.5600000 229.9900000 18914032
2007-04-27 00:00:00 230.2100000 233.8900000 218.1100000 219.7000000 16979754
2007-04-28 00:00:00 222.2500000 223.9000000 221.1000000 223.7900000 4115704
2007-05-02 00:00:00 221.8000000 223.3900000 219.3000000 220.0000000 3891502
2007-05-03 00:00:00 221.2500000 226.2500000 220.6000000 223.6500000 8583740
2007-05-04 00:00:00 224.4700000 224.4700000 221.4000000 221.7000000 4406919
2007-05-07 00:00:00 221.9700000 221.9700000 219.4000000 219.9900000 2379873
2007-05-08 00:00:00 221.1300000 222.3700000 217.2100000 217.2500000 5357347
2007-05-10 00:00:00 217.9000000 223.7800000 214.0000000 214.3500000 14689884
2007-05-11 00:00:00 211.7000000 214.0000000 208.6000000 209.6000000 9435264
2007-05-14 00:00:00 213.0000000 213.9000000 208.5100000 209.8000000 5549249
2007-05-15 00:00:00 208.4900000 209.7800000 204.7200000 206.1000000 8498772
2007-05-16 00:00:00 207.1500000 212.0100000 201.0500000 211.9700000 21100841
2007-05-17 00:00:00 212.2500000 212.2500000 206.6000000 207.2700000 8921944
2007-05-18 00:00:00 208.9900000 210.7700000 207.5000000 209.3800000 5473810
2007-05-21 00:00:00 210.8500000 213.2000000 208.3000000 210.7000000 5282384
2007-05-22 00:00:00 211.9900000 213.5900000 208.7500000 211.2200000 7781974
2007-05-23 00:00:00 210.5500000 211.8400000 207.2700000 207.5000000 5931888
2007-05-24 00:00:00 207.2500000 208.0000000 201.5000000 207.6100000 8718205
2007-05-25 00:00:00 205.0900000 208.6600000 204.4000000 208.0000000 5249934
2007-05-28 00:00:00 209.1900000 209.2500000 203.0100000 203.8000000 4090476
2007-05-29 00:00:00 204.1100000 205.8300000 199.5500000 200.9800000 5392627
2007-05-30 00:00:00 197.1000000 200.9400000 196.1500000 199.8500000 7316336
2007-05-31 00:00:00 202.0000000 207.1900000 201.5700000 205.3700000 7544471
2007-06-01 00:00:00 207.1400000 212.7700000 204.2200000 212.0000000 7174193
2007-06-04 00:00:00 209.2500000 210.9400000 207.6900000 208.3100000 4296607
2007-06-05 00:00:00 209.0000000 210.7000000 207.2600000 207.6100000 3949558
2007-06-06 00:00:00 207.9500000 209.2900000 204.8000000 205.8000000 2578911
2007-06-07 00:00:00 204.7500000 206.5000000 203.2500000 203.5000000 2738534
2007-06-08 00:00:00 201.9000000 204.5600000 200.7000000 203.0000000 4073027
2007-06-09 00:00:00 203.5100000 203.9500000 201.3100000 203.2500000 1527098
2007-06-13 00:00:00 203.2200000 203.9700000 202.0000000 203.9000000 2045851
2007-06-14 00:00:00 204.5000000 209.8100000 204.5000000 208.9000000 8452406
2007-06-15 00:00:00 209.7000000 211.4400000 206.7600000 209.6100000 5481729
2007-06-18 00:00:00 211.1000000 214.4000000 209.2500000 209.2500000 5505481
2007-06-19 00:00:00 209.2500000 210.3000000 205.8000000 206.2000000 3651100
2007-06-20 00:00:00 207.0000000 209.3000000 206.3100000 208.2000000 3331354
2007-06-21 00:00:00 207.0100000 207.6500000 204.8000000 205.3500000 2730737
2007-06-22 00:00:00 205.0100000 206.6500000 204.1000000 205.9900000 2350431
2007-06-25 00:00:00 204.9100000 204.9100000 203.6100000 204.0000000 1835330
2007-06-26 00:00:00 204.1000000 206.2500000 203.6500000 205.2100000 2047716
2007-06-27 00:00:00 203.8900000 204.8700000 202.5100000 203.7000000 2261522
2007-06-28 00:00:00 204.5700000 207.4900000 204.5700000 206.0200000 4584502
2007-06-29 00:00:00 207.0000000 207.0000000 203.8000000 204.7900000 2174844
2007-07-02 00:00:00 205.0000000 208.7500000 204.0600000 204.7900000 5539066
2007-07-03 00:00:00 206.5000000 207.5000000 205.0400000 205.5000000 7637688
2007-07-04 00:00:00 205.9900000 206.5500000 204.6000000 204.9900000 6079539
2007-07-05 00:00:00 205.5700000 213.2500000 205.1500000 213.2100000 19168697
2007-07-06 00:00:00 212.5000000 214.4800000 211.1100000 213.9000000 10189163
2007-07-09 00:00:00 215.0000000 216.5500000 214.5000000 215.4100000 7180492
2007-07-10 00:00:00 214.4000000 214.4000000 210.5200000 210.6500000 8574921
2007-07-11 00:00:00 209.2500000 213.2500000 209.1000000 212.8700000 6663822
2007-07-12 00:00:00 215.3500000 222.8000000 215.3000000 221.9500000 19487560
2007-07-13 00:00:00 224.2400000 224.3000000 220.5600000 221.7000000 11603392
2007-07-16 00:00:00 222.0000000 227.7700000 219.5600000 223.7100000 16794090
2007-07-17 00:00:00 222.7100000 223.8900000 219.7400000 223.6300000 13979352
2007-07-18 00:00:00 221.9000000 222.6500000 219.1500000 220.1300000 6775367
2007-07-19 00:00:00 221.3000000 225.1100000 221.3000000 224.3900000 9122332
2007-07-20 00:00:00 224.0000000 225.2500000 221.2600000 222.4200000 5589690
2007-07-23 00:00:00 221.2500000 224.6500000 219.5500000 223.9900000 6974615
2007-07-24 00:00:00 224.0100000 224.3700000 217.5000000 217.7900000 6491540
2007-07-25 00:00:00 216.6100000 219.0000000 215.2000000 218.8000000 6576945
2007-07-26 00:00:00 220.0600000 221.4000000 212.3000000 212.5000000 9503314
2007-07-27 00:00:00 208.2000000 212.1600000 206.1000000 207.8000000 10624658
2007-07-30 00:00:00 208.0000000 212.2500000 207.0100000 209.4500000 7099605
2007-07-31 00:00:00 210.7000000 214.4700000 210.1200000 213.6200000 6063883
2007-08-01 00:00:00 210.6000000 211.0000000 206.5000000 207.4000000 9551115
2007-08-02 00:00:00 208.4000000 210.4900000 207.5000000 210.4700000 5918596
2007-08-03 00:00:00 210.8000000 212.7000000 208.5000000 209.7800000 5085049
2007-08-06 00:00:00 206.0000000 208.4000000 205.3100000 207.6000000 4649260
2007-08-07 00:00:00 207.6500000 210.8500000 207.2100000 208.5000000 3055003
2007-08-08 00:00:00 210.0000000 212.4000000 209.9000000 212.2500000 4045069
2007-08-09 00:00:00 213.2500000 215.2000000 206.9000000 207.7900000 8356365
2007-08-10 00:00:00 206.0700000 207.8700000 204.5000000 205.9700000 6351964
2007-08-13 00:00:00 208.1000000 210.8900000 206.4500000 210.8900000 5648831
2007-08-14 00:00:00 209.7000000 210.3500000 207.0700000 208.9000000 3897540
2007-08-15 00:00:00 206.0100000 207.9900000 205.7000000 206.2000000 5174873
2007-08-16 00:00:00 204.0000000 206.1700000 201.4000000 202.8900000 8127754
2007-08-17 00:00:00 202.0000000 207.6700000 197.8500000 207.2000000 12050105
2007-08-20 00:00:00 208.4000000 208.5500000 205.7700000 205.8900000 4084298
2007-08-21 00:00:00 206.5000000 206.9200000 201.8500000 204.1000000 6019511
2007-08-22 00:00:00 204.0000000 207.8000000 202.5800000 207.5800000 4332524
2007-08-23 00:00:00 208.0300000 209.4400000 206.5200000 206.5500000 3942323
2007-08-24 00:00:00 205.0200000 207.0900000 204.4700000 205.5000000 3391973
2007-08-27 00:00:00 207.6000000 208.1600000 206.7000000 207.0100000 3840505
2007-08-28 00:00:00 207.0800000 207.4800000 205.0000000 206.5000000 3123268
2007-08-29 00:00:00 203.7000000 208.3900000 203.0700000 207.5000000 5047243
2007-08-30 00:00:00 208.2200000 209.0000000 205.4000000 205.7700000 4188277
2007-08-31 00:00:00 206.8000000 212.4500000 206.5500000 211.8000000 10919525
2007-09-03 00:00:00 211.9600000 213.2500000 210.3000000 210.5500000 5024606
2007-09-04 00:00:00 210.2500000 211.2500000 209.1100000 209.7500000 2866773
2007-09-05 00:00:00 210.7000000 211.4000000 209.3000000 210.0000000 3163639
2007-09-06 00:00:00 210.2000000 213.2500000 210.2000000 212.6600000 4868547
2007-09-07 00:00:00 212.0000000 213.2000000 208.2500000 208.9000000 6348620
2007-09-10 00:00:00 208.5300000 209.3800000 207.3500000 208.4900000 4397755
2007-09-11 00:00:00 209.9400000 210.9000000 209.0300000 210.0500000 3799733
2007-09-12 00:00:00 211.2500000 211.4700000 208.0300000 209.9700000 4598160
2007-09-13 00:00:00 210.2600000 212.9500000 208.8600000 212.7300000 6684813
2007-09-14 00:00:00 212.8500000 216.4000000 211.1000000 216.2000000 8433668
2007-09-17 00:00:00 215.0100000 216.0200000 211.9000000 213.5500000 4988025
2007-09-18 00:00:00 213.9000000 214.9900000 212.2600000 214.9000000 5115964
2007-09-19 00:00:00 218.5000000 220.1800000 216.6200000 220.1000000 12957743
2007-09-20 00:00:00 219.5000000 219.5000000 215.6000000 216.7900000 7103807
2007-09-21 00:00:00 216.9900000 218.0000000 215.5100000 216.9000000 4558382
2007-09-24 00:00:00 217.1700000 217.9000000 213.9000000 214.9200000 6607803
2007-09-25 00:00:00 214.0000000 214.0600000 209.7200000 210.5000000 6716960
2007-09-26 00:00:00 211.2000000 213.2500000 210.5000000 213.2000000 5058011
2007-09-27 00:00:00 214.0000000 217.2500000 213.0200000 213.7000000 14701509
2007-09-28 00:00:00 214.7000000 215.4400000 212.1000000 213.1200000 5041373
2007-10-01 00:00:00 212.8000000 212.8500000 207.9200000 210.2400000 5164974
2007-10-02 00:00:00 212.6000000 217.1000000 212.5000000 216.3000000 9624747
2007-10-03 00:00:00 215.8800000 217.8900000 211.5400000 212.2000000 9323167
2007-10-04 00:00:00 211.3100000 213.8900000 210.8000000 211.7500000 5643224
2007-10-05 00:00:00 213.4000000 214.7000000 212.7700000 213.5100000 6434550
2007-10-08 00:00:00 214.5200000 215.6400000 212.3000000 212.7900000 6180304
2007-10-09 00:00:00 212.2500000 214.3000000 211.2500000 213.5000000 4527046
2007-10-10 00:00:00 214.2600000 215.2500000 211.5100000 212.1700000 9623703
2007-10-11 00:00:00 212.9000000 215.3100000 212.3500000 214.8200000 8032276
2007-10-12 00:00:00 212.7000000 214.0000000 211.8600000 213.4000000 3601339
2007-10-15 00:00:00 214.5000000 216.7000000 214.2000000 215.9700000 7112015
2007-10-16 00:00:00 215.9700000 221.2100000 215.9500000 216.8900000 29947327
2007-10-17 00:00:00 216.9000000 221.2000000 215.9100000 221.0000000 12963119
2007-10-18 00:00:00 221.2100000 221.6300000 216.2600000 217.0000000 11509688
2007-10-19 00:00:00 217.0000000 218.4400000 215.4000000 215.7000000 5870348
2007-10-22 00:00:00 212.8000000 212.9900000 209.3000000 210.4000000 9724423
2007-10-23 00:00:00 211.4500000 212.4000000 210.8000000 211.7800000 5501006
2007-10-24 00:00:00 211.7800000 212.8900000 210.2300000 211.8000000 4310167
2007-10-25 00:00:00 212.5900000 215.8500000 212.0000000 213.9100000 11010540
2007-10-26 00:00:00 215.1000000 218.8800000 214.5800000 218.5900000 10850365
2007-10-29 00:00:00 220.1500000 221.9500000 219.2100000 219.5000000 10833207
2007-10-30 00:00:00 219.2200000 219.4100000 216.7200000 217.2300000 7502191
2007-10-31 00:00:00 215.9900000 218.0000000 214.8500000 217.0900000 11431709
2007-11-01 00:00:00 218.2500000 221.6000000 213.5000000 215.6700000 18686225
2007-11-02 00:00:00 214.0000000 216.1900000 213.0000000 215.2000000 16278062
2007-11-06 00:00:00 216.5100000 224.7000000 215.3000000 223.8600000 20916136
2007-11-07 00:00:00 226.0000000 229.9000000 224.2000000 225.0000000 28786317
2007-11-08 00:00:00 221.7800000 228.8000000 221.2000000 226.2000000 19737851
2007-11-09 00:00:00 226.1500000 227.6600000 220.5100000 221.0600000 11530435
2007-11-12 00:00:00 220.2500000 223.1800000 218.6500000 220.6000000 10488443
2007-11-13 00:00:00 220.0000000 220.4500000 215.7800000 216.5000000 9657442
2007-11-14 00:00:00 218.2000000 224.2000000 216.3000000 223.5000000 15948156
2007-11-15 00:00:00 222.8800000 225.4300000 219.9500000 220.7000000 14432265
2007-11-16 00:00:00 219.8700000 221.8500000 216.1800000 219.0000000 11448255
2007-11-19 00:00:00 219.2000000 220.6900000 214.1000000 214.7500000 9369568
2007-11-20 00:00:00 214.7600000 216.9500000 211.6200000 215.3600000 12305896
2007-11-21 00:00:00 215.2500000 215.4500000 210.2700000 211.2500000 7878137
2007-11-22 00:00:00 211.9900000 212.8000000 207.5600000 210.3300000 9920882
2007-11-23 00:00:00 210.4100000 213.7000000 209.1200000 211.6500000 7245736
2007-11-26 00:00:00 213.7800000 215.6500000 211.7500000 214.1600000 12233543
2007-11-27 00:00:00 212.4800000 214.7900000 209.8200000 210.5600000 7561513
2007-11-28 00:00:00 210.4900000 212.7000000 208.5000000 212.3000000 9870193
2007-11-29 00:00:00 213.9000000 216.7700000 212.8200000 215.9900000 16369309
2007-11-30 00:00:00 216.6000000 222.2200000 216.4400000 221.0700000 18158546
2007-12-03 00:00:00 221.4100000 221.9000000 218.0100000 218.3000000 6275942
2007-12-04 00:00:00 218.9900000 221.6900000 218.3200000 219.2500000 7535299
2007-12-05 00:00:00 218.9900000 227.2400000 218.2000000 226.8000000 16083865
2007-12-06 00:00:00 227.0000000 228.3400000 224.1100000 226.3500000 12326941
2007-12-07 00:00:00 228.0000000 230.9800000 226.3500000 230.6000000 9747237
2007-12-10 00:00:00 229.6800000 234.9000000 228.6200000 234.5000000 16344487
2007-12-11 00:00:00 237.0000000 237.5000000 231.7600000 234.0000000 18605281
2007-12-12 00:00:00 231.0000000 239.1000000 230.2400000 239.0000000 13359015
2007-12-13 00:00:00 237.5500000 238.4000000 233.1500000 235.9000000 12655004
2007-12-14 00:00:00 235.5000000 237.5000000 227.1200000 229.2000000 17186859
2007-12-17 00:00:00 227.3000000 228.3800000 224.7000000 225.6000000 11029783
2007-12-18 00:00:00 225.0000000 226.9000000 223.7000000 226.0000000 11952656
2007-12-19 00:00:00 226.0000000 229.4400000 223.5000000 224.3900000 9560268
2007-12-20 00:00:00 225.2500000 230.7000000 225.2500000 229.9800000 8891188
2007-12-21 00:00:00 231.1000000 233.0000000 228.6100000 232.2200000 10283791
2007-12-24 00:00:00 234.0000000 236.4900000 232.7800000 234.9900000 8920340
2007-12-25 00:00:00 235.5000000 235.9600000 230.5500000 231.4900000 4987869
2007-12-26 00:00:00 231.9800000 231.9800000 227.6100000 228.0200000 4652900
2007-12-27 00:00:00 229.2000000 234.4000000 226.0200000 231.3200000 11554852
2007-12-28 00:00:00 230.0000000 233.2500000 229.8000000 231.7000000 5750319
2008-01-09 00:00:00 231.9900000 236.1000000 227.0200000 227.7400000 7557351
2008-01-10 00:00:00 228.7700000 231.3000000 228.1200000 230.6000000 8614219
2008-01-11 00:00:00 225.9900000 226.5000000 222.3800000 223.3800000 18890889
2008-01-14 00:00:00 222.9500000 226.1000000 222.5300000 224.0000000 11186341
2008-01-15 00:00:00 224.8500000 225.0600000 220.7000000 221.9800000 12057344
2008-01-16 00:00:00 220.3000000 220.3000000 210.0200000 212.9900000 18064037
2008-01-17 00:00:00 214.1900000 214.5000000 206.1200000 209.2500000 26554580
2008-01-18 00:00:00 207.1100000 209.5000000 204.1500000 206.2000000 13811359
2008-01-21 00:00:00 203.0000000 203.1500000 193.0000000 194.7000000 20576861
2008-01-22 00:00:00 185.5000000 200.0000000 174.0000000 188.0100000 28945808
2008-01-23 00:00:00 191.9000000 196.0000000 175.3000000 175.6800000 17890658
2008-01-24 00:00:00 184.4600000 187.4900000 182.1100000 186.5000000 16041707
2008-01-25 00:00:00 189.9800000 192.8000000 186.6100000 189.1900000 15531645
2008-01-28 00:00:00 183.5500000 185.0000000 179.0000000 179.6500000 9802415
2008-01-29 00:00:00 183.7000000 186.6500000 182.0500000 186.0300000 16458009
2008-01-30 00:00:00 184.1700000 184.6000000 179.5500000 180.8000000 8846045
2008-01-31 00:00:00 178.0000000 181.5000000 169.6000000 172.0000000 16577528
2008-02-01 00:00:00 175.0000000 182.1400000 174.6400000 179.5000000 17570513
2008-02-04 00:00:00 183.5000000 185.4000000 181.5000000 183.5100000 7932702
2008-02-05 00:00:00 182.6000000 189.0000000 178.6000000 180.0000000 18710644
2008-02-06 00:00:00 174.0000000 177.7600000 171.6800000 176.8000000 25013857
2008-02-07 00:00:00 175.8000000 178.9000000 167.0000000 169.1900000 13669657
2008-02-08 00:00:00 171.4800000 172.9100000 164.4400000 166.3000000 10952051
2008-02-11 00:00:00 168.6200000 174.9000000 165.0300000 173.4000000 12234954
2008-02-12 00:00:00 175.0000000 180.5000000 174.9100000 180.4900000 14357561
2008-02-13 00:00:00 179.9900000 187.2900000 176.6000000 186.3000000 19057885
2008-02-14 00:00:00 190.0000000 193.2600000 186.9200000 192.1900000 22906676
2008-02-15 00:00:00 192.0000000 195.9000000 190.1100000 192.9000000 21712129
2008-02-18 00:00:00 194.1300000 200.1400000 193.7000000 199.8000000 14541845
2008-02-19 00:00:00 201.5100000 202.5900000 194.2500000 201.8600000 23611147
2008-02-20 00:00:00 198.7000000 200.9800000 196.6900000 198.1000000 14511517
2008-02-21 00:00:00 201.9000000 202.6800000 199.9600000 200.9900000 12485808
2008-02-22 00:00:00 198.2000000 205.9800000 196.5300000 201.9000000 15082260
2008-02-26 00:00:00 204.9000000 207.6000000 201.0000000 201.6200000 11192620
2008-02-27 00:00:00 204.3800000 205.5500000 198.5400000 199.8700000 8825019
2008-02-28 00:00:00 199.1000000 200.2000000 197.0300000 199.0000000 8378401
2008-02-29 00:00:00 198.9500000 201.5900000 193.1200000 196.0400000 9990594
2008-03-03 00:00:00 191.1300000 199.4600000 190.0300000 196.5000000 10938909
2008-03-04 00:00:00 198.3800000 202.3000000 194.1200000 199.6700000 15513599
2008-03-05 00:00:00 199.1100000 202.7200000 197.6700000 201.9600000 7946360
2008-03-06 00:00:00 204.9700000 205.5700000 199.9800000 199.9800000 9744159
2008-03-07 00:00:00 197.3400000 199.3000000 195.0000000 196.0700000 11177732
2008-03-11 00:00:00 194.6100000 203.4500000 194.5000000 202.2000000 9815128
2008-03-12 00:00:00 204.0000000 206.8200000 202.4900000 204.1400000 11622792
2008-03-13 00:00:00 201.8900000 204.2000000 199.7700000 200.5500000 7850673
2008-03-14 00:00:00 202.3600000 206.4600000 199.2200000 201.4900000 13632138
2008-03-17 00:00:00 198.8900000 199.0000000 190.5500000 195.0000000 13552128
2008-03-18 00:00:00 195.5900000 196.6300000 191.8000000 195.4500000 12680425
2008-03-19 00:00:00 197.7700000 198.3000000 192.3000000 193.8100000 8689865
2008-03-20 00:00:00 190.1000000 192.1000000 186.4500000 187.9900000 11855848
2008-03-21 00:00:00 189.0500000 193.2000000 187.9100000 193.0100000 8975167
2008-03-24 00:00:00 193.0400000 199.8000000 191.1300000 199.8000000 7930443
2008-03-25 00:00:00 198.9800000 201.3700000 193.0000000 193.9100000 13824593
2008-03-26 00:00:00 194.7900000 199.3000000 194.6000000 198.2000000 9297302
2008-03-27 00:00:00 197.9700000 208.5000000 197.5100000 206.4600000 24579150
2008-03-28 00:00:00 208.5000000 214.0000000 207.5000000 212.9000000 21853040
2008-03-31 00:00:00 211.5000000 213.8000000 209.6200000 211.2100000 10912386
2008-04-01 00:00:00 211.9300000 215.9700000 207.8400000 212.9000000 14700018
2008-04-02 00:00:00 215.7500000 215.7500000 208.6000000 213.7700000 13565830
2008-04-03 00:00:00 215.3000000 217.0800000 211.3300000 212.4000000 11035285
2008-04-04 00:00:00 212.7600000 215.8000000 211.5000000 213.4000000 8641722
2008-04-07 00:00:00 215.5000000 220.2500000 215.0300000 219.8500000 15354950
2008-04-08 00:00:00 219.0000000 221.0000000 215.8400000 216.1000000 19922490
2008-04-09 00:00:00 215.9000000 221.5000000 215.8000000 220.6000000 14452200
2008-04-10 00:00:00 220.5200000 227.4900000 219.4000000 227.2000000 21945607
2008-04-11 00:00:00 228.7400000 229.3200000 221.1400000 222.5000000 19804498
2008-04-14 00:00:00 219.8000000 225.8700000 219.6000000 224.0000000 12446036
2008-04-15 00:00:00 226.8000000 231.0000000 225.1500000 231.0000000 26515668
2008-04-16 00:00:00 232.0000000 233.1500000 229.0000000 231.9000000 21448538
2008-04-17 00:00:00 230.4000000 234.2400000 227.2200000 227.8000000 20201158
2008-04-18 00:00:00 229.3000000 235.0000000 228.0000000 231.9600000 11170328
2008-04-21 00:00:00 233.0000000 234.2500000 228.0000000 229.0000000 8326253
2008-04-22 00:00:00 228.2000000 231.9000000 228.2000000 231.1300000 6427376
2008-04-23 00:00:00 231.6500000 234.2200000 229.6100000 233.8000000 9764039
2008-04-24 00:00:00 233.9800000 234.8500000 228.0000000 229.8700000 9641686
2008-04-25 00:00:00 230.0000000 232.7000000 228.5000000 232.3200000 5590174
2008-04-28 00:00:00 232.4000000 235.0000000 232.0000000 233.0100000 4370998
2008-04-29 00:00:00 233.1400000 233.3000000 230.8200000 232.3000000 4183842
2008-04-30 00:00:00 231.9000000 231.9900000 229.2500000 231.2000000 6311285
2008-05-04 00:00:00 233.0000000 234.3000000 231.3600000 232.3000000 1763016
2008-05-05 00:00:00 231.9000000 232.4800000 229.6000000 231.5000000 3212532
2008-05-06 00:00:00 232.5000000 233.4800000 228.3100000 229.7000000 7732315
2008-05-07 00:00:00 231.3800000 233.3500000 230.0500000 232.9900000 8692775
2008-05-08 00:00:00 232.0000000 249.7000000 231.7200000 248.5600000 31624639
2008-05-12 00:00:00 253.0000000 263.0000000 249.0200000 259.5000000 20874170
2008-05-13 00:00:00 259.9100000 265.9900000 254.5500000 264.5100000 15993275
2008-05-14 00:00:00 266.5100000 282.0000000 263.0500000 280.9000000 20193554
2008-05-15 00:00:00 281.9000000 283.8800000 272.6600000 273.3000000 18926792
2008-05-16 00:00:00 274.7000000 281.2800000 271.2200000 278.5000000 14276933
2008-05-19 00:00:00 279.8800000 279.8800000 268.2100000 268.9900000 12811620
2008-05-20 00:00:00 269.7400000 270.0000000 261.2600000 265.2000000 8464359
2008-05-21 00:00:00 262.0000000 272.2900000 261.5500000 268.3000000 9757733
2008-05-22 00:00:00 270.3800000 273.9400000 262.0700000 262.0700000 8805643
2008-05-23 00:00:00 262.0000000 271.7000000 261.7100000 270.7000000 8513689
2008-05-26 00:00:00 269.0000000 276.6400000 268.2000000 275.5500000 15133021
2008-05-27 00:00:00 277.1000000 281.5000000 269.7000000 272.2000000 22250184
2008-05-28 00:00:00 270.5000000 276.2000000 266.0000000 275.7000000 8220464
2008-05-29 00:00:00 277.1000000 287.4000000 277.1000000 282.3000000 21745286
2008-05-30 00:00:00 280.9500000 287.1100000 278.2800000 286.9000000 15595054
2008-06-02 00:00:00 287.9900000 291.3600000 284.5700000 288.8000000 13963133
2008-06-03 00:00:00 286.0000000 287.7500000 283.1000000 284.8300000 11710523
2008-06-04 00:00:00 281.0100000 283.1500000 270.1100000 273.3000000 15199540
2008-06-05 00:00:00 270.4600000 277.8000000 268.0000000 273.6000000 13223383
2008-06-06 00:00:00 279.7000000 285.0000000 279.1000000 282.0300000 18257497
2008-06-07 00:00:00 280.7700000 281.8000000 277.3000000 278.7000000 10657409
2008-06-09 00:00:00 280.4000000 281.9100000 273.0000000 279.5500000 12689048
2008-06-10 00:00:00 278.8100000 278.8100000 272.5600000 275.8700000 9177676
2008-06-11 00:00:00 276.8000000 281.8500000 276.2200000 279.0100000 11520402
2008-06-16 00:00:00 279.8900000 281.7200000 277.7300000 279.4000000 4572930
2008-06-17 00:00:00 278.4700000 285.9000000 277.1200000 283.2500000 7375550
2008-06-18 00:00:00 282.0000000 286.5800000 281.0000000 282.3500000 6852782
2008-06-19 00:00:00 280.3500000 283.4900000 278.0500000 280.4200000 5614980
2008-06-20 00:00:00 279.8000000 280.7900000 275.7000000 276.5000000 6706795
2008-06-23 00:00:00 276.1100000 278.2000000 267.0100000 268.6000000 10041989
2008-06-24 00:00:00 270.0000000 271.7900000 263.2500000 265.0000000 10575465
2008-06-25 00:00:00 264.8700000 266.9300000 260.5000000 263.0000000 7164988
2008-06-26 00:00:00 263.6000000 266.4700000 259.0500000 263.6500000 9690145
2008-06-27 00:00:00 259.2600000 274.7700000 258.0000000 273.4200000 16111080
2008-06-30 00:00:00 273.9800000 276.8000000 266.8300000 272.6000000 10333680
2008-07-01 00:00:00 270.7700000 272.4000000 261.2400000 263.3000000 9340228
2008-07-02 00:00:00 266.9900000 269.5000000 262.5000000 264.9800000 7440904
2008-07-03 00:00:00 262.6500000 266.4000000 259.0000000 265.0000000 9218279
2008-07-04 00:00:00 265.6700000 266.0000000 255.0000000 255.0000000 10566214
2008-07-07 00:00:00 256.0000000 258.8000000 253.5200000 255.6000000 5850700
2008-07-08 00:00:00 252.7000000 254.8400000 248.9700000 253.0000000 11401892
2008-07-09 00:00:00 253.4000000 255.5500000 248.0500000 248.1200000 7520012
2008-07-10 00:00:00 247.5000000 252.9900000 245.5000000 251.3700000 9502990
2008-07-11 00:00:00 254.0000000 257.5700000 248.2500000 249.5400000 11703919
2008-07-14 00:00:00 252.0000000 262.3400000 251.0000000 262.2000000 10627338
2008-07-15 00:00:00 258.0800000 258.5000000 251.5100000 256.5500000 8492890
2008-07-16 00:00:00 257.7000000 260.9900000 250.7700000 259.9800000 8087820
2008-07-17 00:00:00 262.0000000 270.8000000 259.0000000 269.6000000 10360055
2008-07-18 00:00:00 266.1000000 266.3600000 251.2300000 251.6600000 14619407
2008-07-21 00:00:00 254.0000000 254.8000000 245.8100000 251.0000000 12068178
2008-07-22 00:00:00 252.2000000 253.3300000 246.5100000 250.6000000 8755443
2008-07-23 00:00:00 250.6000000 252.9000000 247.6700000 250.0000000 4684969
2008-07-24 00:00:00 247.8000000 249.7200000 237.5000000 239.7000000 8426208
2008-07-25 00:00:00 233.0000000 233.0200000 224.0000000 228.0000000 21135309
2008-07-28 00:00:00 231.0000000 237.0000000 228.2000000 231.6900000 15302608
2008-07-29 00:00:00 229.0200000 238.8800000 226.5500000 237.5200000 15710550
2008-07-30 00:00:00 240.8400000 245.8000000 237.0000000 244.0000000 11917765
2008-07-31 00:00:00 247.0000000 254.9000000 244.5700000 247.4000000 16733943
2008-08-01 00:00:00 245.5500000 249.4600000 236.3000000 240.8000000 12623589
2008-08-04 00:00:00 240.0000000 240.6600000 230.2700000 231.0200000 8451901
2008-08-05 00:00:00 228.6000000 228.6500000 215.4200000 216.0000000 16632531
2008-08-06 00:00:00 219.4700000 223.5100000 209.1100000 222.2000000 18627348
2008-08-07 00:00:00 222.0000000 227.3700000 222.0000000 223.2000000 8324615
2008-08-08 00:00:00 221.5000000 222.9800000 205.0100000 205.7700000 15738052
2008-08-11 00:00:00 208.7500000 213.7500000 192.3000000 213.5000000 20859044
2008-08-12 00:00:00 210.0000000 222.0000000 205.3400000 217.0300000 14961739
2008-08-13 00:00:00 214.9000000 220.3500000 209.0100000 209.6000000 12165341
2008-08-14 00:00:00 212.4900000 217.2700000 210.5700000 213.0000000 8116306
2008-08-15 00:00:00 213.0000000 217.5000000 212.0800000 216.8000000 5262578
2008-08-18 00:00:00 217.0000000 220.0000000 214.2000000 216.3300000 4181299
2008-08-19 00:00:00 213.0200000 213.2000000 197.0100000 200.5100000 11995916
2008-08-20 00:00:00 202.7900000 204.6000000 197.6500000 202.5700000 9821256
2008-08-21 00:00:00 203.2000000 205.5000000 193.5000000 201.0000000 19080749
2008-08-22 00:00:00 204.7700000 204.7700000 197.2300000 199.1000000 12146682
2008-08-25 00:00:00 196.9100000 198.9000000 189.2000000 190.1000000 8919473
2008-08-26 00:00:00 188.0000000 191.8900000 180.5000000 191.3500000 12797152
2008-08-27 00:00:00 193.0000000 198.8000000 185.3700000 194.0000000 13616354
2008-08-28 00:00:00 196.8400000 206.9300000 192.2000000 206.8500000 13824437
2008-08-29 00:00:00 205.9000000 210.8100000 202.0000000 209.0000000 17026511
2008-09-01 00:00:00 207.5000000 218.5000000 206.2200000 217.5000000 14254830
2008-09-02 00:00:00 215.1300000 217.6000000 210.6800000 214.8700000 15451967
2008-09-03 00:00:00 212.5100000 215.4900000 206.7000000 207.2300000 8975230
2008-09-04 00:00:00 207.9700000 212.7500000 196.5700000 198.0000000 18282899
2008-09-05 00:00:00 192.2500000 199.1900000 180.7500000 198.9900000 25445074
2008-09-08 00:00:00 207.3900000 210.2500000 205.1000000 210.2500000 14777349
2008-09-09 00:00:00 207.2000000 207.4500000 186.8000000 187.4000000 15864039
2008-09-10 00:00:00 183.5000000 194.0000000 174.0000000 190.5000000 28277677
2008-09-11 00:00:00 192.1000000 198.9900000 180.0000000 180.3000000 15776772
2008-09-12 00:00:00 187.4800000 194.4000000 180.8000000 185.5000000 18871194
2008-09-15 00:00:00 179.9900000 185.7700000 167.0000000 170.0100000 20797066
2008-09-16 00:00:00 164.5700000 165.9400000 125.0600000 133.8500000 20242278
2008-09-17 00:00:00 144.3000000 152.0000000 105.3800000 128.5000000 8358480
2008-09-19 00:00:00 159.3000000 192.6400000 147.9900000 188.0000000 12192474
2008-09-22 00:00:00 193.9900000 220.0000000 180.0100000 193.5000000 10602419
2008-09-23 00:00:00 190.5000000 204.8500000 180.1000000 195.9800000 12818804
2008-09-24 00:00:00 195.0000000 210.9000000 194.1000000 199.9700000 9348630
2008-09-25 00:00:00 199.9900000 202.9000000 188.0100000 191.5000000 8119061
2008-09-26 00:00:00 191.3000000 192.7500000 185.2100000 190.0100000 6594837
2008-09-29 00:00:00 189.7000000 189.9400000 175.0000000 176.5100000 10197492
2008-09-30 00:00:00 162.5000000 181.4900000 161.3600000 171.3900000 18518383
2008-10-01 00:00:00 176.1100000 178.9900000 163.5000000 166.4600000 13538292
2008-10-02 00:00:00 166.0000000 167.4400000 152.3000000 153.5000000 7737579
2008-10-03 00:00:00 150.6000000 152.9900000 138.0000000 143.3600000 15558624
2008-10-06 00:00:00 130.6200000 134.8100000 108.3700000 108.9500000 9592115
2008-10-07 00:00:00 108.6900000 120.0000000 93.0000000 107.0800000 16233173
2008-10-08 00:00:00 98.5000000 98.7000000 76.0000000 91.2900000 1858731
2008-10-09 00:00:00 97.9000000 115.0000000 93.1500000 103.8000000 8851064
2008-10-13 00:00:00 103.7500000 110.4800000 93.5000000 94.7300000 8124227
2008-10-14 00:00:00 105.9800000 114.9000000 105.8800000 109.7000000 11443421
2008-10-15 00:00:00 106.6100000 107.7600000 98.0000000 102.5000000 8396618
2008-10-16 00:00:00 94.0000000 101.0000000 90.0000000 100.9700000 27578368
2008-10-17 00:00:00 102.8600000 104.1400000 86.7000000 97.0000000 38113765
2008-10-20 00:00:00 99.9900000 105.8000000 97.7700000 105.5000000 22360053
2008-10-21 00:00:00 110.0000000 111.0000000 104.7000000 105.9000000 13567309
2008-10-22 00:00:00 101.9800000 104.9900000 99.5000000 103.0000000 15106651
2008-10-23 00:00:00 99.9000000 103.3400000 94.0000000 98.0000000 20189375
2008-10-24 00:00:00 94.6000000 94.7000000 80.1000000 84.0000000 9272061
2008-10-28 00:00:00 83.6000000 87.8100000 78.0200000 85.8200000 38113867
2008-10-29 00:00:00 90.0000000 99.2200000 89.5500000 98.0000000 11513989
2008-10-30 00:00:00 104.0000000 126.5000000 103.0500000 125.0000000 17870048
2008-10-31 00:00:00 120.0000000 125.9000000 114.2000000 123.6000000 22486698
2008-11-01 00:00:00 125.5000000 135.5000000 125.3100000 126.9100000 8164678
2008-11-05 00:00:00 142.0100000 151.8400000 123.6100000 127.0000000 17956056
2008-11-06 00:00:00 110.1500000 121.6100000 89.0000000 114.5000000 26732207
2008-11-07 00:00:00 111.5100000 117.3700000 110.1500000 113.2900000 17055855
2008-11-10 00:00:00 118.6500000 126.8900000 117.5000000 118.2000000 18044474
2008-11-11 00:00:00 114.8800000 115.0000000 102.3000000 102.6100000 13173352
2008-11-13 00:00:00 92.3700000 97.0000000 78.3000000 94.8500000 44924208
2008-11-14 00:00:00 110.0000000 110.0000000 91.2600000 91.4500000 18447185
2008-11-17 00:00:00 89.8900000 92.0000000 84.0000000 86.1900000 8477729
2008-11-18 00:00:00 82.9000000 87.4900000 79.5000000 87.1200000 18037720
2008-11-19 00:00:00 87.0000000 87.5000000 80.8300000 87.0000000 18300714
2008-11-20 00:00:00 79.1000000 85.4000000 78.0000000 85.2500000 27455617
2008-11-21 00:00:00 84.6000000 92.0000000 82.4000000 82.4100000 9705941
2008-11-24 00:00:00 85.2500000 104.2000000 82.5200000 103.0700000 14284511
2008-11-25 00:00:00 105.0000000 114.9200000 101.0500000 106.7600000 23937411
2008-11-26 00:00:00 109.3000000 111.8000000 104.0800000 105.0200000 13678687
2008-11-27 00:00:00 110.0100000 114.4700000 108.1200000 109.9500000 15342577
2008-11-28 00:00:00 111.6500000 111.8000000 104.4000000 108.5000000 9568125
2008-12-01 00:00:00 106.8000000 109.2000000 99.6700000 99.9900000 10988893
2008-12-02 00:00:00 95.1700000 100.9200000 94.1900000 99.0000000 16538614
2008-12-03 00:00:00 99.4000000 99.8000000 94.5500000 96.6200000 9258537
2008-12-04 00:00:00 95.8000000 98.5000000 94.2300000 95.9700000 7145338
2008-12-05 00:00:00 94.2500000 97.4700000 93.0000000 97.0000000 10375793
2008-12-08 00:00:00 101.2400000 110.9900000 101.0000000 110.6000000 18733129
2008-12-09 00:00:00 109.5000000 114.6900000 106.8100000 110.2000000 20416504
2008-12-10 00:00:00 111.5000000 119.6400000 111.0000000 118.3500000 23443515
2008-12-11 00:00:00 119.0000000 121.7800000 114.5000000 114.5000000 25240092
2008-12-12 00:00:00 108.5500000 112.0900000 104.1100000 110.6000000 26902700
2008-12-15 00:00:00 114.0100000 117.6500000 113.7000000 114.9500000 16527961
2008-12-16 00:00:00 113.4500000 116.4000000 113.0000000 115.3200000 11581859
2008-12-17 00:00:00 117.6900000 117.8100000 111.6400000 114.0000000 12030430
2008-12-18 00:00:00 112.0000000 112.8000000 102.0100000 103.8000000 20360791
2008-12-19 00:00:00 100.0000000 104.2400000 97.3700000 103.7900000 12460182
2008-12-22 00:00:00 104.0000000 108.9400000 103.0000000 108.4000000 13254912
2008-12-23 00:00:00 106.0000000 115.6800000 105.3000000 115.0500000 20639564
2008-12-24 00:00:00 115.0000000 119.0500000 113.0100000 115.3300000 16706780
2008-12-25 00:00:00 113.5100000 115.3000000 110.7300000 113.0000000 7678392
2008-12-26 00:00:00 113.7000000 114.4000000 110.1100000 112.0000000 5095955
2008-12-29 00:00:00 113.4400000 115.4700000 112.6600000 113.9800000 8222910
2008-12-30 00:00:00 114.1000000 114.9400000 108.3000000 112.3400000 4389747
2008-12-31 00:00:00 112.7400000 112.7500000 109.1200000 110.2900000 1290656
2009-01-11 00:00:00 114.9000000 115.8500000 112.0400000 114.2200000 2408463
2009-01-12 00:00:00 113.9800000 120.5900000 113.3600000 117.2000000 7744571
2009-01-13 00:00:00 116.9700000 120.3000000 114.8000000 118.8000000 7520740
2009-01-14 00:00:00 120.4900000 124.6300000 107.0200000 107.8400000 17040373
2009-01-15 00:00:00 105.9000000 114.9800000 105.6500000 109.3000000 20338709
2009-01-16 00:00:00 112.1400000 113.3900000 108.0400000 109.8800000 11627730
2009-01-19 00:00:00 111.3000000 112.1700000 106.2000000 107.7000000 7481537
2009-01-20 00:00:00 107.3800000 110.0000000 103.0000000 104.5800000 8142978
2009-01-21 00:00:00 101.4400000 109.4000000 100.2000000 106.5000000 10945479
2009-01-22 00:00:00 109.8800000 109.9800000 102.0700000 102.5900000 8966678
2009-01-23 00:00:00 102.5000000 105.1300000 98.8100000 103.0000000 9695898
2009-01-26 00:00:00 104.8800000 114.1000000 102.9500000 114.0200000 18379023
2009-01-27 00:00:00 114.0200000 115.2500000 109.2100000 109.6400000 19155516
2009-01-28 00:00:00 110.5000000 113.8000000 109.7500000 112.6500000 9765224
2009-01-29 00:00:00 112.4000000 114.2300000 109.7500000 112.5100000 9523995
2009-01-30 00:00:00 111.2400000 116.5000000 110.9000000 111.1600000 15296082
2009-02-02 00:00:00 110.7800000 112.6500000 107.0500000 110.9000000 9540597
2009-02-03 00:00:00 111.2800000 113.2000000 110.1200000 110.9200000 10115355
2009-02-04 00:00:00 112.9000000 113.1500000 110.1800000 112.0100000 10138246
2009-02-05 00:00:00 111.0000000 112.2000000 107.2500000 107.5100000 7880621
2009-02-06 00:00:00 109.9000000 112.5000000 108.6000000 111.9900000 14197509
2009-02-09 00:00:00 112.0100000 119.8000000 111.5600000 119.0000000 20992603
2009-02-10 00:00:00 118.0200000 130.5000000 115.4000000 129.0000000 25400143
2009-02-11 00:00:00 124.9900000 133.3000000 121.6400000 129.4000000 23126698
2009-02-12 00:00:00 129.3000000 130.9900000 119.2100000 120.9900000 21350775
2009-02-13 00:00:00 125.0000000 131.3000000 123.5000000 130.5000000 13601728
2009-02-16 00:00:00 128.4000000 130.9500000 124.0000000 125.0000000 6579190
2009-02-17 00:00:00 124.1000000 126.0000000 112.5500000 113.2600000 18322294
2009-02-18 00:00:00 113.0000000 115.4500000 106.0400000 111.5200000 24366743
2009-02-19 00:00:00 112.9100000 118.5000000 111.4500000 114.5100000 15492897
2009-02-20 00:00:00 113.4500000 114.0000000 110.0000000 112.5000000 10328466
2009-02-24 00:00:00 109.5000000 114.4200000 108.1500000 113.0700000 10762682
2009-02-25 00:00:00 115.6900000 116.5700000 112.9100000 113.1500000 10781369
2009-02-26 00:00:00 115.8000000 124.5800000 115.1400000 124.4800000 18641346
2009-02-27 00:00:00 124.1000000 129.3900000 120.4100000 126.1000000 23669719
2009-03-02 00:00:00 121.9100000 124.0000000 119.5000000 120.2500000 9382671
2009-03-03 00:00:00 118.7000000 126.2200000 118.7000000 124.6000000 18994854
2009-03-04 00:00:00 126.9800000 134.8400000 126.6300000 130.6900000 25277276
2009-03-05 00:00:00 131.7000000 131.8900000 122.7100000 124.8100000 17936218
2009-03-06 00:00:00 123.0100000 132.8300000 123.0000000 130.0000000 18365188
2009-03-10 00:00:00 133.3100000 151.2000000 133.2000000 149.4900000 28438283
2009-03-11 00:00:00 150.9900000 151.0000000 143.0100000 144.4900000 25663299
2009-03-12 00:00:00 142.9500000 146.5000000 136.8200000 144.1000000 25391635
2009-03-13 00:00:00 149.8700000 157.0000000 149.3000000 153.0000000 26613743
2009-03-16 00:00:00 150.0000000 156.8000000 148.0300000 156.0200000 14753533
2009-03-17 00:00:00 156.7000000 164.0000000 154.0700000 159.1100000 19577175
2009-03-18 00:00:00 162.2100000 163.8400000 146.5100000 147.7100000 15711988
2009-03-19 00:00:00 152.0000000 159.2900000 151.5100000 158.6500000 25450709
2009-03-20 00:00:00 157.4400000 162.6500000 154.1100000 158.1000000 21727363
2009-03-23 00:00:00 161.6100000 169.8500000 160.1500000 169.3900000 20281303
2009-03-24 00:00:00 172.0200000 172.7900000 159.2300000 160.3000000 15099141
2009-03-25 00:00:00 159.9600000 169.2900000 159.5300000 165.2200000 21130023
2009-03-26 00:00:00 166.6000000 168.3800000 163.2500000 167.0000000 12626042
2009-03-27 00:00:00 168.0000000 169.9000000 156.4700000 157.0000000 11335019
2009-03-30 00:00:00 153.3000000 154.0000000 143.9100000 144.0000000 14406765
2009-03-31 00:00:00 145.0100000 153.2800000 144.7100000 146.5900000 16045071
2009-04-01 00:00:00 145.9900000 152.0000000 144.1000000 151.4500000 13031158
2009-04-02 00:00:00 156.4500000 164.5000000 156.0000000 164.3700000 16467371
2009-04-03 00:00:00 164.0000000 171.5000000 161.9000000 170.5100000 15854892
2009-04-06 00:00:00 173.9600000 179.5500000 165.0400000 168.0100000 16075081
2009-04-07 00:00:00 169.4700000 173.8500000 161.3200000 168.8600000 14112356
2009-04-08 00:00:00 163.6000000 172.8000000 161.0500000 172.7900000 14897414
2009-04-09 00:00:00 175.8000000 185.7600000 174.8000000 184.6000000 18472408
2009-04-10 00:00:00 186.0800000 186.9000000 178.4500000 184.0900000 6813690
2009-04-13 00:00:00 183.5000000 184.7000000 176.0900000 176.5900000 6076588
2009-04-14 00:00:00 178.0000000 183.5200000 171.1200000 176.9900000 14520245
2009-04-15 00:00:00 172.9900000 175.8600000 169.1300000 171.2500000 10696673
2009-04-16 00:00:00 174.0400000 176.5600000 171.0000000 174.6200000 8750679
2009-04-17 00:00:00 176.4900000 184.0000000 176.2100000 182.5000000 9709185
2009-04-20 00:00:00 179.9900000 182.9000000 172.1200000 173.6600000 9554720
2009-04-21 00:00:00 171.5700000 175.4400000 167.3100000 171.0000000 13411700
2009-04-22 00:00:00 173.3100000 177.0000000 169.6100000 176.0100000 10792315
2009-04-23 00:00:00 174.4900000 180.9800000 171.7000000 178.0000000 11843330
2009-04-24 00:00:00 178.4900000 179.9500000 173.2900000 175.0300000 9431740
2009-04-27 00:00:00 172.9900000 173.5000000 164.1100000 167.0000000 11675965
2009-04-28 00:00:00 164.8900000 165.0000000 158.0100000 163.6700000 11994923
2009-04-29 00:00:00 164.7900000 178.1400000 160.5500000 177.2100000 17000187
2009-04-30 00:00:00 179.9000000 181.8800000 175.1000000 176.9900000 17718849
2009-05-04 00:00:00 179.0800000 182.5000000 177.5000000 181.5500000 10325801
2009-05-05 00:00:00 182.5500000 183.0000000 177.1300000 177.8200000 8788779
2009-05-06 00:00:00 178.1000000 185.6500000 174.6100000 181.7400000 11718113
2009-05-07 00:00:00 185.4300000 192.9700000 183.5000000 183.7200000 14812811
2009-05-08 00:00:00 186.0000000 188.4200000 180.7000000 181.6000000 8575397
2009-05-12 00:00:00 180.8100000 190.0000000 179.2000000 187.0000000 11722447
2009-05-13 00:00:00 189.1500000 191.9000000 176.7100000 178.6400000 14931118
2009-05-14 00:00:00 175.4000000 178.0000000 170.1000000 174.9900000 10542716
2009-05-15 00:00:00 177.2300000 178.5000000 169.1000000 173.7100000 8749681
2009-05-18 00:00:00 171.0100000 179.0000000 168.0000000 177.2700000 9373608
2009-05-19 00:00:00 182.0000000 184.3900000 178.0200000 181.0000000 12889081
2009-05-20 00:00:00 182.1100000 191.8000000 177.3000000 191.8000000 11298771
2009-05-21 00:00:00 188.8000000 188.8000000 178.1000000 180.5500000 9891406
2009-05-22 00:00:00 182.5000000 187.2000000 181.0400000 185.0900000 7838597
2009-05-25 00:00:00 184.9000000 186.5000000 179.4000000 185.0500000 5278104
2009-05-26 00:00:00 183.6700000 184.9000000 176.5000000 184.1100000 11652371
2009-05-27 00:00:00 187.0200000 191.4200000 185.2500000 190.6100000 9857421
2009-05-28 00:00:00 188.5000000 200.2800000 187.7400000 197.3100000 19717495
2009-05-29 00:00:00 201.4500000 207.4700000 199.5100000 206.5100000 15241643
2009-06-01 00:00:00 211.9900000 220.0000000 211.6000000 219.7900000 12965293
2009-06-02 00:00:00 220.7900000 223.0000000 213.0000000 219.6000000 13019152
2009-06-03 00:00:00 220.4900000 223.1500000 199.5000000 201.1000000 11427639
2009-06-04 00:00:00 200.0400000 210.9900000 195.7000000 200.1100000 14310388
2009-06-05 00:00:00 207.0000000 213.7800000 196.2100000 202.0000000 14118196
2009-06-08 00:00:00 197.1100000 199.0000000 191.8200000 198.4500000 8552166
2009-06-09 00:00:00 199.4900000 204.1800000 195.0100000 195.0100000 11430203
2009-06-10 00:00:00 202.4900000 206.7000000 195.6000000 199.9000000 16136578
2009-06-11 00:00:00 201.4900000 203.4500000 196.0900000 201.0000000 12260357
2009-06-15 00:00:00 194.9900000 197.0000000 188.0100000 188.5000000 9398373
2009-06-16 00:00:00 185.9000000 193.8500000 185.3400000 191.9900000 14786660
2009-06-17 00:00:00 190.3200000 191.5000000 179.0000000 180.9800000 15467900
2009-06-18 00:00:00 183.3100000 184.2000000 172.0000000 176.6400000 13458324
2009-06-19 00:00:00 179.4900000 184.6600000 174.6100000 182.4800000 20569350
2009-06-22 00:00:00 179.5400000 179.5500000 166.6200000 166.9000000 11065476
2009-06-23 00:00:00 163.8900000 172.9500000 160.5200000 165.3100000 20269609
2009-06-24 00:00:00 167.5300000 175.0000000 167.0000000 172.9900000 12430873
2009-06-25 00:00:00 174.0100000 174.4000000 166.8100000 169.7600000 10942674
2009-06-26 00:00:00 172.5900000 176.0300000 164.9300000 166.7500000 11456428
2009-06-29 00:00:00 165.5000000 172.9800000 164.0500000 172.8800000 11083305
2009-06-30 00:00:00 176.0400000 179.9000000 167.7500000 168.0000000 21489438
2009-07-01 00:00:00 170.5100000 174.3000000 168.6000000 173.1900000 19730235
2009-07-02 00:00:00 170.2300000 172.8000000 166.0700000 168.0000000 13936861
2009-07-03 00:00:00 167.0900000 170.4500000 164.3000000 170.1000000 12821262
2009-07-06 00:00:00 166.3000000 167.5000000 162.3400000 163.7200000 11531870
2009-07-07 00:00:00 165.1700000 168.2200000 161.0100000 162.5000000 13537292
2009-07-08 00:00:00 158.2100000 159.9900000 156.5000000 157.6900000 14144216
2009-07-09 00:00:00 158.1100000 161.2400000 155.5000000 156.5000000 18125221
2009-07-10 00:00:00 157.8000000 160.1600000 154.2000000 159.1000000 21040817
2009-07-13 00:00:00 156.4900000 164.3000000 156.3000000 158.0100000 24987385
2009-07-14 00:00:00 163.0000000 166.0000000 159.8600000 160.2000000 21059207
2009-07-15 00:00:00 162.4100000 168.7500000 162.0000000 167.4900000 19063015
2009-07-16 00:00:00 170.4400000 170.4500000 164.4900000 167.7300000 12196100
2009-07-17 00:00:00 168.4800000 172.4700000 167.2500000 171.8200000 20421546
2009-07-20 00:00:00 175.0100000 177.2300000 172.7200000 175.9000000 16589782
2009-07-21 00:00:00 176.1000000 181.2000000 174.0000000 179.4800000 17836602
2009-07-22 00:00:00 178.9900000 181.0000000 173.3400000 175.5200000 11828924
2009-07-23 00:00:00 177.5200000 185.0000000 177.4800000 184.9000000 16070313
2009-07-24 00:00:00 185.9700000 188.6800000 183.0200000 186.5200000 16790074
2009-07-27 00:00:00 189.9700000 191.3900000 185.6100000 186.3600000 17574524
2009-07-28 00:00:00 187.9900000 190.2000000 181.1900000 181.9800000 17418078
2009-07-29 00:00:00 180.1800000 184.4000000 178.0200000 181.8000000 18400352
2009-07-30 00:00:00 182.9800000 191.9900000 182.0300000 191.0500000 19521799
2009-07-31 00:00:00 193.1300000 195.3000000 175.8000000 191.0000000 19366451
2009-08-03 00:00:00 194.0000000 199.7500000 193.1100000 199.0000000 22695562
2009-08-04 00:00:00 197.9900000 201.3900000 195.0500000 201.2200000 9758489
2009-08-05 00:00:00 200.5600000 205.9900000 196.7500000 197.4600000 14019362
2009-08-06 00:00:00 200.4800000 205.0000000 197.0100000 199.0000000 13040687
2009-08-07 00:00:00 197.9900000 204.5000000 195.0000000 203.3300000 11026529
2009-08-10 00:00:00 200.9900000 203.8700000 199.5100000 200.7700000 7164470
2009-08-11 00:00:00 202.1900000 204.0000000 191.7600000 191.9700000 11192499
2009-08-12 00:00:00 191.1100000 195.3900000 187.2100000 194.7000000 15713943
2009-08-13 00:00:00 197.7000000 201.2000000 191.8000000 195.5000000 13704483
2009-08-14 00:00:00 195.0000000 197.1600000 189.0300000 189.2500000 9032433
2009-08-17 00:00:00 183.5000000 185.0000000 179.5100000 179.8300000 10069167
2009-08-18 00:00:00 182.3100000 184.9800000 178.6500000 179.0000000 13887636
2009-08-19 00:00:00 181.0000000 181.9000000 175.7000000 178.6000000 13292356
2009-08-20 00:00:00 183.4000000 187.6900000 181.3100000 187.5400000 14260481
2009-08-21 00:00:00 184.9500000 200.5300000 183.2500000 200.3900000 20713175
2009-08-24 00:00:00 202.0000000 206.9800000 198.0100000 204.8800000 19944253
2009-08-25 00:00:00 200.5000000 211.7000000 199.5000000 206.8000000 18495162
2009-08-26 00:00:00 203.9500000 208.6900000 199.7300000 203.3600000 12988149
2009-08-27 00:00:00 201.9900000 204.7400000 195.0700000 197.7300000 11837151
2009-08-28 00:00:00 201.5000000 205.8700000 199.3500000 202.9000000 14067411
2009-08-31 00:00:00 200.1500000 200.6400000 196.8000000 198.3000000 8918474
2009-09-01 00:00:00 200.0000000 203.7900000 197.7500000 201.1700000 12015034
2009-09-02 00:00:00 197.0100000 197.8700000 194.4200000 197.3000000 13298021
2009-09-03 00:00:00 197.9900000 202.9500000 197.6000000 200.2000000 9775540
2009-09-04 00:00:00 201.2000000 202.6200000 193.4600000 197.8000000 9038726
2009-09-07 00:00:00 200.1300000 203.1000000 197.5800000 203.0000000 5837722
2009-09-08 00:00:00 202.9900000 210.6900000 202.5000000 210.0500000 15840764
2009-09-09 00:00:00 210.0600000 213.3600000 208.3100000 211.5700000 23882365
2009-09-10 00:00:00 213.7700000 214.5200000 206.7200000 209.5000000 14071002
2009-09-11 00:00:00 211.1100000 214.8500000 209.6700000 212.8500000 12585540
2009-09-14 00:00:00 208.4800000 213.0000000 207.1000000 212.8100000 8746887
2009-09-15 00:00:00 214.4000000 225.0000000 213.6200000 224.3100000 30366693
2009-09-16 00:00:00 226.0200000 232.1200000 223.8000000 224.4000000 37441448
2009-09-17 00:00:00 229.5000000 230.7500000 225.7700000 226.2100000 16033379
2009-09-18 00:00:00 224.7000000 231.2000000 224.2000000 226.4900000 18061979
2009-09-21 00:00:00 225.0000000 227.8500000 221.6500000 222.5100000 16011269
2009-09-22 00:00:00 225.3000000 232.0000000 224.6500000 225.7000000 17116984
2009-09-23 00:00:00 226.9900000 231.1100000 225.0200000 225.6100000 13901048
2009-09-24 00:00:00 223.3400000 231.0000000 220.2200000 220.5400000 17586421
2009-09-25 00:00:00 221.3500000 224.4900000 218.5700000 222.2000000 11034962
2009-09-28 00:00:00 219.6600000 230.8000000 218.1200000 230.6200000 13957816
2009-09-29 00:00:00 231.0700000 231.6000000 225.5000000 229.0000000 12390873
2009-09-30 00:00:00 229.1500000 231.7000000 225.0300000 227.2000000 12416931
2009-10-01 00:00:00 229.6600000 237.0000000 226.6800000 227.5000000 30661348
2009-10-02 00:00:00 224.0000000 225.9700000 211.6500000 220.7000000 25234730
2009-10-05 00:00:00 221.8100000 222.5000000 217.0200000 219.9300000 10771920
2009-10-06 00:00:00 223.7900000 231.3700000 223.5100000 231.0200000 12629428
2009-10-07 00:00:00 231.9100000 239.5000000 230.3300000 232.1800000 22798369
2009-10-08 00:00:00 235.3500000 243.8700000 234.9900000 243.5100000 26834470
2009-10-09 00:00:00 244.0000000 251.7600000 236.0200000 248.6900000 22756895
2009-10-12 00:00:00 250.3000000 256.5000000 249.7800000 254.9000000 13303660
2009-10-13 00:00:00 253.7000000 255.2000000 241.2900000 242.2000000 15075970
2009-10-14 00:00:00 247.9000000 249.9400000 242.7500000 244.4000000 17275576
2009-10-15 00:00:00 248.0000000 248.5400000 241.5100000 245.1300000 14143050
2009-10-16 00:00:00 249.0100000 253.2000000 240.2000000 241.9100000 18717264
2009-10-19 00:00:00 244.8900000 248.9900000 239.7900000 248.9800000 12009615
2009-10-20 00:00:00 252.0000000 252.8500000 243.7100000 245.4600000 11101260
2009-10-21 00:00:00 242.5600000 248.0000000 240.4000000 247.9000000 9923796
2009-10-22 00:00:00 246.5600000 247.8900000 241.5100000 246.0000000 10393245
2009-10-23 00:00:00 248.5800000 250.8000000 244.7500000 246.0000000 7690228
2009-10-26 00:00:00 244.5400000 248.2500000 242.4000000 244.7800000 8298070
2009-10-27 00:00:00 242.3900000 242.9600000 235.0000000 240.3200000 14719777
2009-10-28 00:00:00 239.2200000 241.1900000 226.1600000 227.5000000 11064254
2009-10-29 00:00:00 224.8500000 233.3300000 219.1600000 232.9900000 17901933
2009-10-30 00:00:00 233.9900000 235.0000000 221.2000000 222.9000000 12262235
2009-11-02 00:00:00 221.7000000 226.5700000 218.2200000 226.5000000 11624502
2009-11-03 00:00:00 224.5000000 224.7500000 215.7400000 216.9800000 8991727
2009-11-05 00:00:00 220.0000000 224.8700000 217.6100000 224.8600000 12536453
2009-11-06 00:00:00 224.9800000 232.4000000 222.2200000 223.6200000 15995350
2009-11-09 00:00:00 227.0900000 238.7000000 225.1600000 238.3000000 13371664
2009-11-10 00:00:00 238.9000000 244.8700000 236.0200000 244.0000000 15287115
2009-11-11 00:00:00 242.4900000 245.9700000 237.8100000 243.6200000 13537542
2009-11-12 00:00:00 242.6800000 248.7500000 239.6000000 248.4900000 17658274
2009-11-13 00:00:00 245.8800000 247.1900000 242.5000000 244.9000000 12044351
2009-11-16 00:00:00 248.3000000 257.5200000 247.3600000 257.2900000 13366030
2009-11-17 00:00:00 255.0300000 258.9900000 252.8500000 254.5000000 12502568
2009-11-18 00:00:00 256.6000000 262.3000000 255.1600000 261.3500000 14815408
2009-11-19 00:00:00 260.1000000 261.3800000 252.0500000 252.9000000 10872409
2009-11-20 00:00:00 254.4000000 255.4000000 245.0000000 248.2100000 14633889
2009-11-23 00:00:00 253.3300000 258.4900000 251.0500000 258.0000000 11937743
2009-11-24 00:00:00 254.8700000 256.5000000 250.0100000 254.3400000 10199004
2009-11-25 00:00:00 256.4000000 258.0000000 246.0200000 248.8100000 11749854
2009-11-26 00:00:00 245.0000000 245.9500000 236.3300000 239.6900000 12321910
2009-11-27 00:00:00 232.0000000 239.5900000 229.0400000 239.4700000 21928165
2009-11-30 00:00:00 243.1800000 243.4000000 231.1200000 233.8100000 14122040
2009-12-01 00:00:00 236.5000000 246.0300000 233.7300000 246.0000000 16408735
2009-12-02 00:00:00 245.5000000 251.5900000 244.1900000 248.5200000 14443187
2009-12-03 00:00:00 249.7000000 254.8900000 243.0100000 243.1000000 13904811
2009-12-04 00:00:00 242.0100000 252.6000000 241.5300000 252.3900000 13307423
2009-12-07 00:00:00 248.8400000 249.8000000 243.0000000 247.6000000 10190187
2009-12-08 00:00:00 244.0000000 248.8200000 241.5200000 243.0000000 14795595
2009-12-09 00:00:00 242.4300000 246.1800000 238.0200000 239.5100000 13688653
2009-12-10 00:00:00 237.5600000 242.9900000 235.3400000 242.7900000 11663733
2009-12-11 00:00:00 244.1000000 244.7900000 239.0100000 240.5100000 8177761
2009-12-14 00:00:00 241.0100000 243.2900000 240.6200000 242.5500000 6917267
2009-12-15 00:00:00 242.8600000 245.9000000 240.7900000 245.8000000 8813172
2009-12-16 00:00:00 244.9800000 262.3400000 244.2300000 261.4000000 15599963
2009-12-17 00:00:00 259.8900000 265.2500000 253.0000000 253.4900000 14095257
2009-12-18 00:00:00 255.2000000 261.0000000 255.0000000 256.0900000 7446602
2009-12-21 00:00:00 257.6000000 259.9100000 254.1100000 255.0000000 5215364
2009-12-22 00:00:00 254.9800000 255.0000000 250.5200000 252.9700000 5270013
2009-12-23 00:00:00 255.1000000 255.4600000 249.8000000 253.0000000 6751355
2009-12-24 00:00:00 255.0100000 255.7000000 245.0000000 249.0000000 5398381
2009-12-25 00:00:00 248.9700000 252.2900000 247.1000000 251.0000000 2856357
2009-12-28 00:00:00 252.0100000 254.5000000 251.0000000 254.2500000 2876550
2009-12-29 00:00:00 254.4800000 255.4900000 250.8500000 252.4200000 4453130
2009-12-30 00:00:00 251.9700000 254.0000000 249.5000000 251.0000000 2500817
2009-12-31 00:00:00 251.9700000 252.4400000 251.5200000 252.0100000 706579
2010-01-11 00:00:00 262.0000000 272.7100000 259.1700000 271.7000000 11380966
2010-01-12 00:00:00 270.8500000 271.7000000 265.3300000 266.5200000 7192010
2010-01-13 00:00:00 264.4500000 270.2800000 261.0900000 267.5400000 8879283
2010-01-14 00:00:00 270.8800000 272.1900000 267.1200000 268.0000000 6484006
2010-01-15 00:00:00 267.8500000 271.4500000 266.5400000 268.5000000 6832415
2010-01-18 00:00:00 266.4000000 271.8500000 265.9000000 270.8700000 5106808
2010-01-19 00:00:00 270.2000000 270.8500000 264.6700000 269.7300000 8791071
2010-01-20 00:00:00 268.9900000 270.7900000 264.7000000 264.8000000 7797022
2010-01-21 00:00:00 266.6700000 267.1800000 256.5000000 257.0000000 10912616
2010-01-22 00:00:00 254.5000000 256.7800000 246.5700000 248.3200000 14980794
2010-01-25 00:00:00 245.7000000 254.8500000 245.1300000 251.5000000 10925795
2010-01-26 00:00:00 247.0100000 247.7900000 237.1500000 238.4900000 19528428
2010-01-27 00:00:00 237.7900000 240.5700000 229.0000000 234.0500000 29138774
2010-01-28 00:00:00 237.9900000 243.0600000 234.5100000 237.4800000 22014180
2010-01-29 00:00:00 234.5500000 237.8500000 231.5000000 236.2500000 19558991
2010-02-01 00:00:00 232.9900000 234.8000000 227.8000000 233.5000000 19872042
2010-02-02 00:00:00 235.8500000 242.4900000 235.2800000 241.9900000 25772686
2010-02-03 00:00:00 245.1000000 246.9700000 236.6400000 237.6100000 26252365
2010-02-04 00:00:00 237.1500000 239.2000000 230.4700000 231.7000000 22464159
2010-02-05 00:00:00 227.8000000 229.1000000 220.4800000 223.5500000 28074509
2010-02-08 00:00:00 223.9000000 226.4800000 215.7500000 216.8800000 22511596
2010-02-09 00:00:00 219.0300000 224.4500000 217.5100000 220.6700000 21765387
2010-02-10 00:00:00 223.0900000 227.4000000 218.0500000 219.0000000 24158938
2010-02-11 00:00:00 223.1700000 225.6000000 220.0100000 223.9300000 20320294
2010-02-12 00:00:00 226.0100000 228.0000000 218.6000000 222.6000000 18408777
2010-02-15 00:00:00 223.5500000 227.0000000 222.6200000 225.7000000 7925032
2010-02-16 00:00:00 227.4500000 233.8800000 227.4000000 233.4500000 21416819
2010-02-17 00:00:00 235.4400000 237.2700000 230.4600000 231.3900000 23953695
2010-02-18 00:00:00 230.0000000 232.0000000 226.3100000 229.2000000 16743723
2010-02-19 00:00:00 225.9000000 236.7500000 224.7200000 236.2500000 21140128
2010-02-24 00:00:00 234.3400000 234.8900000 229.0000000 230.2500000 14903940
2010-02-25 00:00:00 229.0000000 231.5000000 225.1500000 227.1100000 10635949
2010-02-26 00:00:00 229.4000000 231.1100000 226.3100000 230.9500000 12627473
2010-02-27 00:00:00 230.0800000 232.4800000 230.0500000 231.2000000 2053859
2010-03-01 00:00:00 232.5500000 235.5000000 230.3000000 235.1100000 12858592
2010-03-02 00:00:00 234.1000000 236.9700000 233.0800000 236.5300000 13539576
2010-03-03 00:00:00 237.0300000 238.9000000 234.2400000 238.3500000 12067380
2010-03-04 00:00:00 236.8300000 239.9900000 235.2500000 238.5000000 12667936
2010-03-05 00:00:00 239.7200000 243.7700000 237.8500000 243.4400000 13200876
2010-03-09 00:00:00 242.7300000 243.4400000 236.7100000 239.7800000 13125891
2010-03-10 00:00:00 239.1400000 242.0500000 236.3400000 237.5000000 12857696
2010-03-11 00:00:00 237.0000000 240.9000000 235.3600000 237.5600000 12447337
2010-03-12 00:00:00 238.8300000 242.1600000 238.3800000 239.1700000 10538488
2010-03-15 00:00:00 237.9900000 239.2100000 235.0000000 235.5900000 8672316
2010-03-16 00:00:00 236.6000000 238.0000000 235.0100000 237.6600000 8804940
2010-03-17 00:00:00 238.9100000 239.8000000 228.0000000 233.3500000 43143885
2010-03-18 00:00:00 231.5600000 236.0300000 230.0000000 232.4000000 14579745
2010-03-19 00:00:00 233.5000000 233.7700000 226.5000000 228.5200000 11817390
2010-03-22 00:00:00 226.8500000 227.7700000 221.2000000 225.1000000 14933507
2010-03-23 00:00:00 226.1600000 227.6700000 222.7500000 223.8300000 12151322
2010-03-24 00:00:00 223.4500000 229.3600000 223.0500000 225.7000000 13425516
2010-03-25 00:00:00 225.6000000 228.8300000 224.0700000 225.5000000 9476655
2010-03-26 00:00:00 225.7500000 234.3000000 224.2000000 233.4100000 15647373
2010-03-29 00:00:00 233.4100000 235.7100000 232.1700000 235.0000000 9999052
2010-03-30 00:00:00 236.0000000 236.5600000 232.2000000 235.2000000 8862694
2010-03-31 00:00:00 234.6600000 238.2000000 233.5600000 233.5600000 11865564
2010-04-01 00:00:00 234.5000000 238.7500000 234.4000000 237.1000000 9667925
2010-04-02 00:00:00 238.0000000 239.0000000 235.0300000 235.8200000 4787425
2010-04-05 00:00:00 237.5100000 237.9000000 233.9900000 236.6000000 4763870
2010-04-06 00:00:00 236.9800000 248.5300000 235.5000000 248.4000000 29601445
2010-04-07 00:00:00 248.4700000 248.9300000 243.0500000 246.0000000 16479022
2010-04-08 00:00:00 244.8000000 249.9900000 243.3200000 249.6100000 17888694
2010-04-09 00:00:00 252.0100000 255.8000000 251.1000000 254.9500000 14259234
2010-04-12 00:00:00 257.0300000 258.2300000 251.5000000 252.9900000 12035164
2010-04-13 00:00:00 250.3000000 251.9900000 246.2500000 247.5000000 11545358
2010-04-14 00:00:00 249.9000000 252.6900000 247.9000000 250.5200000 10408266
2010-04-15 00:00:00 252.4900000 254.4900000 248.1300000 249.9900000 11863634
2010-04-16 00:00:00 248.4000000 249.4000000 244.6800000 245.0000000 9143729
2010-04-19 00:00:00 241.4100000 241.9700000 235.5000000 238.3100000 11305339
2010-04-20 00:00:00 240.1000000 243.9500000 238.0700000 242.6000000 11674759
2010-04-21 00:00:00 244.0300000 245.7800000 240.6200000 242.5000000 9821641
2010-04-22 00:00:00 240.8600000 243.5000000 235.9200000 238.5400000 12053968
2010-04-23 00:00:00 239.6100000 242.4200000 237.7500000 242.0000000 7367961
2010-04-26 00:00:00 244.0000000 244.8800000 242.2900000 244.3000000 7248830
2010-04-27 00:00:00 242.8700000 243.1100000 239.5300000 241.0100000 6519851
2010-04-28 00:00:00 236.0000000 241.6000000 235.8000000 240.0000000 13358316
2010-04-29 00:00:00 241.2600000 242.4900000 238.6000000 241.7000000 7057356
2010-04-30 00:00:00 240.3400000 240.8800000 236.3500000 237.1900000 7060840
2010-05-04 00:00:00 238.0000000 238.5000000 227.7300000 228.0000000 9928624
2010-05-05 00:00:00 228.0000000 230.9300000 218.2500000 223.2000000 13354403
2010-05-06 00:00:00 221.3700000 225.3900000 220.1500000 221.1200000 9484318
2010-05-07 00:00:00 215.1200000 218.0000000 205.6700000 207.4500000 15870245
2010-05-11 00:00:00 217.8200000 219.8400000 212.7700000 218.3100000 14606891
2010-05-12 00:00:00 217.3100000 231.5200000 216.3700000 228.5500000 13540127
2010-05-13 00:00:00 230.9700000 233.4000000 224.2400000 226.4000000 13824832
2010-05-14 00:00:00 224.9900000 225.9500000 219.8200000 221.8000000 9008998
2010-05-17 00:00:00 217.5000000 224.8600000 216.7700000 220.0200000 12854320
2010-05-18 00:00:00 221.0400000 227.7500000 219.6100000 226.6000000 13277265
2010-05-19 00:00:00 222.3800000 223.8500000 213.5500000 215.9000000 14538919
2010-05-20 00:00:00 215.9900000 219.4400000 205.4500000 206.1000000 15471998
2010-05-21 00:00:00 206.4000000 211.9800000 202.2500000 208.8900000 19426829
2010-05-24 00:00:00 211.0000000 212.9300000 206.0000000 208.5700000 8754291
2010-05-25 00:00:00 202.3800000 203.7600000 195.3100000 195.4400000 13550075
2010-05-26 00:00:00 200.4900000 216.1000000 198.5100000 216.0000000 23246755
2010-05-27 00:00:00 214.8800000 223.0000000 212.0000000 221.5100000 18426204
2010-05-28 00:00:00 222.5000000 226.0200000 216.2000000 225.9600000 20307016
2010-05-31 00:00:00 226.0000000 229.6400000 223.0300000 228.8600000 9032904
2010-06-01 00:00:00 226.1300000 227.2500000 222.0000000 225.3000000 17668681
2010-06-02 00:00:00 222.5200000 227.9000000 221.3500000 226.5000000 13921324
2010-06-03 00:00:00 230.0000000 232.0000000 223.6000000 224.7000000 15865869
2010-06-04 00:00:00 225.2300000 229.4900000 221.7700000 222.4700000 17578361
2010-06-07 00:00:00 216.3800000 223.9900000 214.1400000 222.9800000 16085605
2010-06-08 00:00:00 223.7400000 224.7800000 213.0000000 214.2000000 20137070
2010-06-09 00:00:00 216.1000000 218.6700000 213.3500000 214.5700000 12932120
2010-06-10 00:00:00 215.7100000 217.6800000 212.0200000 216.0000000 12974472
2010-06-11 00:00:00 217.0200000 217.9900000 212.6000000 215.0600000 8986832
2010-06-15 00:00:00 215.1200000 221.1100000 213.5400000 221.0000000 10523406
2010-06-16 00:00:00 222.9500000 223.0000000 216.0100000 218.2900000 15223260
2010-06-17 00:00:00 217.2000000 218.2900000 204.7600000 206.2600000 55974519
2010-06-18 00:00:00 208.4000000 209.9000000 206.6600000 207.8000000 24697816
2010-06-21 00:00:00 211.7500000 212.9000000 209.1400000 210.1300000 24364623
2010-06-22 00:00:00 208.4200000 208.5000000 204.5700000 205.2800000 18700430
2010-06-23 00:00:00 203.8000000 206.8300000 201.9300000 202.0000000 12959963
2010-06-24 00:00:00 203.1100000 203.9500000 197.7700000 198.6900000 18185503
2010-06-25 00:00:00 198.8700000 199.7000000 195.8000000 196.2700000 11809962
2010-06-28 00:00:00 196.9100000 203.8500000 195.5500000 203.0600000 18112062
2010-06-29 00:00:00 200.4900000 201.2900000 193.3900000 194.4900000 24289837
2010-06-30 00:00:00 195.9900000 196.0000000 190.6600000 192.9000000 16434296
2010-07-01 00:00:00 190.0000000 190.3000000 184.1100000 185.0900000 16220435
2010-07-02 00:00:00 186.2200000 190.0600000 185.3100000 189.0100000 13438374
2010-07-05 00:00:00 188.4900000 189.5500000 186.0300000 187.7100000 6939107
2010-07-06 00:00:00 188.5900000 193.1800000 188.5000000 193.1500000 12418028
2010-07-07 00:00:00 190.3300000 192.0000000 186.6800000 191.0500000 15996186
2010-07-08 00:00:00 194.0000000 194.0000000 188.0000000 188.2400000 12656125
2010-07-09 00:00:00 189.7600000 190.4200000 185.2400000 187.7200000 8217651
2010-07-12 00:00:00 186.9900000 191.3700000 185.6100000 189.7000000 12576472
2010-07-13 00:00:00 188.8600000 195.9000000 187.4900000 195.0100000 18240142
2010-07-14 00:00:00 196.9800000 197.1500000 191.7100000 193.0100000 14287075
2010-07-15 00:00:00 192.7100000 195.3500000 188.3800000 188.7300000 12400291
2010-07-16 00:00:00 189.0800000 190.9000000 184.0200000 185.5100000 12620439
2010-07-19 00:00:00 184.9000000 187.0000000 184.2300000 185.5000000 8052114
2010-07-20 00:00:00 186.4700000 187.6000000 182.7400000 183.5800000 11387020
2010-07-21 00:00:00 184.9900000 187.4900000 184.5200000 186.2500000 11899619
2010-07-22 00:00:00 185.0100000 191.4000000 184.8300000 190.2800000 14963555
2010-07-23 00:00:00 190.5800000 199.7600000 189.2200000 199.5000000 27199867
2010-07-26 00:00:00 202.9700000 206.3900000 199.9000000 206.2500000 20198244
2010-07-27 00:00:00 206.0300000 211.3800000 205.4000000 208.4300000 23923739
2010-07-28 00:00:00 209.0000000 210.7700000 201.3100000 201.9900000 21044011
2010-07-29 00:00:00 203.0000000 207.5000000 202.5900000 205.4300000 13042642
2010-07-30 00:00:00 203.9200000 204.3700000 199.2500000 203.1900000 11836433
2010-08-02 00:00:00 205.1800000 210.9000000 205.0000000 209.3000000 16405709
2010-08-03 00:00:00 210.4000000 210.5700000 205.3800000 206.8000000 10442055
2010-08-04 00:00:00 205.8700000 210.3000000 204.5100000 208.5000000 10725519
2010-08-05 00:00:00 208.7000000 209.3000000 205.0700000 207.5000000 10525108
2010-08-06 00:00:00 208.2100000 208.5700000 203.0100000 204.9900000 7986244
2010-08-09 00:00:00 205.9700000 209.0000000 205.7200000 207.1600000 7535668
2010-08-10 00:00:00 206.0000000 206.7800000 201.2400000 202.9900000 10260328
2010-08-11 00:00:00 200.1200000 202.9700000 198.5600000 199.0000000 10323085
2010-08-12 00:00:00 197.4900000 202.1100000 197.1300000 200.5100000 11021419
2010-08-13 00:00:00 201.9000000 202.8800000 198.8000000 200.1000000 5928160
2010-08-16 00:00:00 200.5700000 201.8400000 197.5300000 201.0000000 6464355
2010-08-17 00:00:00 201.5500000 204.6500000 200.7400000 203.4200000 8428933
2010-08-18 00:00:00 203.1000000 203.2000000 200.6100000 201.8800000 5496342
2010-08-19 00:00:00 202.5000000 204.2000000 201.2100000 201.5000000 6625918
2010-08-20 00:00:00 201.1300000 202.8900000 198.0300000 200.4000000 7363427
2010-08-23 00:00:00 199.4000000 200.6300000 196.2400000 199.0100000 10371050
2010-08-24 00:00:00 197.1100000 197.9200000 194.1100000 195.7500000 7351738
2010-08-25 00:00:00 195.3600000 197.4400000 193.5000000 194.7000000 6129254
2010-08-26 00:00:00 196.6500000 197.4800000 194.1500000 196.0000000 10182323
2010-08-27 00:00:00 195.0200000 197.8800000 193.0200000 197.0000000 10479191
2010-08-30 00:00:00 198.7600000 198.7700000 195.3900000 196.0000000 5132180
2010-08-31 00:00:00 193.9900000 196.6200000 193.2000000 196.3600000 6369968
2010-09-01 00:00:00 196.7500000 200.4900000 194.5200000 199.8600000 9687932
2010-09-02 00:00:00 199.1900000 203.5000000 199.0600000 201.4600000 9913964
2010-09-03 00:00:00 201.7900000 204.4800000 199.6000000 202.5000000 9895644
2010-09-06 00:00:00 204.2000000 205.7000000 202.0000000 202.0000000 6058157
2010-09-07 00:00:00 201.6800000 202.2700000 198.9100000 198.9900000 8418256
2010-09-08 00:00:00 198.8900000 203.3100000 198.5000000 203.2000000 9271538
2010-09-09 00:00:00 203.2000000 208.0000000 202.1300000 206.2000000 14334574
2010-09-10 00:00:00 205.9000000 207.9000000 204.1300000 205.6900000 8961224
2010-09-13 00:00:00 208.0000000 209.1400000 205.4000000 205.5100000 10152516
2010-09-14 00:00:00 205.0300000 206.7000000 203.0000000 203.8800000 9660010
2010-09-15 00:00:00 203.8700000 204.3000000 199.3000000 200.5700000 14401365
2010-09-16 00:00:00 200.4000000 206.9700000 199.8000000 205.5000000 24484617
2010-09-17 00:00:00 206.9000000 207.4800000 201.3000000 201.7100000 10089116
2010-09-20 00:00:00 202.9200000 204.5300000 201.9500000 203.5000000 6525354
2010-09-21 00:00:00 204.3000000 205.6000000 203.1500000 203.2000000 8384689
2010-09-22 00:00:00 203.1100000 203.8100000 200.0000000 201.2000000 10111523
2010-09-23 00:00:00 201.2000000 202.2700000 199.1200000 201.7900000 11757329
2010-09-24 00:00:00 200.9700000 203.0000000 200.0100000 201.9000000 8012542
2010-09-27 00:00:00 203.0000000 203.6500000 200.5700000 200.9700000 7438235
2010-09-28 00:00:00 200.1200000 201.1700000 197.5000000 197.9600000 10485057
2010-09-29 00:00:00 199.3900000 200.8800000 197.2000000 200.3700000 10724660
2010-09-30 00:00:00 200.1600000 204.8000000 200.0000000 203.5200000 15006748
2010-10-01 00:00:00 204.0400000 211.9300000 203.8100000 210.5200000 25551936
2010-10-04 00:00:00 211.0800000 214.7700000 208.6700000 213.0300000 18907970
2010-10-05 00:00:00 212.6000000 216.6500000 211.4000000 214.7000000 18562477
2010-10-06 00:00:00 216.0300000 216.4800000 210.0200000 210.7100000 15640708
2010-10-07 00:00:00 211.8000000 212.8700000 208.3000000 208.5000000 15086898
2010-10-08 00:00:00 208.6300000 209.2700000 206.3100000 207.9900000 12342742
2010-10-11 00:00:00 209.4000000 213.3000000 209.1600000 212.9400000 11990658
2010-10-12 00:00:00 211.2000000 213.5300000 210.1900000 213.1000000 9741946
2010-10-13 00:00:00 214.2900000 215.4400000 211.7200000 212.9300000 17280275
2010-10-14 00:00:00 213.8200000 214.4000000 209.7100000 211.2000000 14606513
2010-10-15 00:00:00 211.0000000 212.1200000 207.9200000 209.0900000 17409208
2010-10-18 00:00:00 207.3500000 211.0000000 206.5400000 209.8200000 11460279
2010-10-19 00:00:00 210.0300000 212.0600000 207.7100000 208.8000000 11975402
2010-10-20 00:00:00 207.6000000 210.4800000 206.8600000 209.5300000 9961596
2010-10-21 00:00:00 210.2000000 218.8000000 209.6000000 218.6900000 30553014
2010-10-22 00:00:00 218.5000000 218.7600000 215.1500000 217.7900000 14837977
2010-10-25 00:00:00 219.6900000 220.3800000 216.3000000 216.4600000 13240486
2010-10-26 00:00:00 216.0600000 218.8500000 214.5100000 218.1000000 10437498
2010-10-27 00:00:00 217.6600000 217.8600000 213.5500000 214.0000000 12266386
2010-10-28 00:00:00 214.6400000 215.7500000 213.6200000 214.0300000 6058916
2010-10-29 00:00:00 213.9500000 216.6100000 213.1300000 216.0100000 8006437
2010-11-01 00:00:00 216.9000000 219.1900000 216.1300000 217.9900000 9753471
2010-11-02 00:00:00 217.5000000 219.3200000 216.6500000 217.5100000 6767972
2010-11-03 00:00:00 217.9900000 218.3000000 216.1700000 216.9000000 5852923
2010-11-08 00:00:00 220.3800000 222.9000000 219.6100000 220.9300000 15700174
2010-11-09 00:00:00 220.1500000 224.9100000 220.1300000 223.6900000 13140099
2010-11-10 00:00:00 222.0000000 223.5500000 220.5900000 221.2900000 9994270
2010-11-11 00:00:00 223.0000000 223.5000000 217.5600000 218.0700000 10126271
2010-11-12 00:00:00 216.0000000 217.8800000 213.9600000 217.4000000 8555810
2010-11-13 00:00:00 215.7600000 217.0000000 215.0500000 216.8000000 2209948
2010-11-15 00:00:00 217.1200000 218.9500000 215.5100000 218.5000000 5844382
2010-11-16 00:00:00 217.0000000 217.0000000 212.3200000 212.4000000 10686302
2010-11-17 00:00:00 213.5000000 213.7700000 210.8000000 212.5500000 10128773
2010-11-18 00:00:00 213.7300000 215.2000000 212.7000000 214.6400000 8850926
2010-11-19 00:00:00 214.7900000 216.1800000 212.6300000 215.2900000 8858768
2010-11-22 00:00:00 216.0500000 217.2000000 211.8100000 213.0600000 10064070
2010-11-23 00:00:00 211.5200000 212.2500000 209.2600000 210.3200000 13232024
2010-11-24 00:00:00 210.5200000 213.7900000 209.1100000 213.5000000 12329222
2010-11-25 00:00:00 213.4900000 214.8000000 212.4000000 213.0100000 8477247
2010-11-26 00:00:00 212.5400000 213.9000000 209.9000000 211.5000000 8685959
2010-11-29 00:00:00 212.2100000 213.1200000 209.0900000 209.5000000 8181541
2010-11-30 00:00:00 209.5000000 210.4500000 206.7600000 207.7700000 14893311
2010-12-01 00:00:00 209.0100000 212.7800000 208.6900000 212.4800000 20416472
2010-12-02 00:00:00 213.3700000 217.6800000 212.6800000 216.9100000 24754235
2010-12-03 00:00:00 217.1000000 220.0000000 216.2000000 217.7000000 18348210
2010-12-06 00:00:00 218.3500000 219.8200000 215.7700000 219.4000000 12583731
2010-12-07 00:00:00 219.9900000 223.1400000 218.8000000 220.2800000 20862547
2010-12-08 00:00:00 218.5000000 221.0000000 216.4000000 216.5700000 14053384
2010-12-09 00:00:00 218.3400000 219.0000000 215.8000000 215.8600000 9181593
2010-12-10 00:00:00 216.0000000 221.9500000 214.5500000 221.2300000 17733632
2010-12-13 00:00:00 223.0000000 225.3700000 222.0900000 223.0800000 18161713
2010-12-14 00:00:00 222.6200000 223.3900000 218.7800000 221.2100000 14119452
2010-12-15 00:00:00 220.6500000 222.6700000 218.1900000 219.0200000 14634843
2010-12-16 00:00:00 218.3400000 219.1500000 216.1600000 216.3500000 10745197
2010-12-17 00:00:00 217.6500000 219.6000000 216.6000000 218.9900000 8349245
2010-12-20 00:00:00 218.3200000 221.7000000 217.6200000 220.1000000 7456431
2010-12-21 00:00:00 221.0400000 221.8500000 219.6100000 219.8800000 6367222
2010-12-22 00:00:00 220.9400000 222.0000000 220.2400000 221.8000000 6859185
2010-12-23 00:00:00 221.8700000 221.9300000 219.8400000 221.0000000 6583939
2010-12-24 00:00:00 221.0100000 221.4000000 219.0700000 219.5000000 3851311
2010-12-27 00:00:00 219.4500000 219.6300000 218.0200000 218.5300000 2178775
2010-12-28 00:00:00 218.4700000 220.4500000 218.0400000 219.8000000 3747240
2010-12-29 00:00:00 220.1100000 222.0000000 218.8400000 221.0000000 6844876
2010-12-30 00:00:00 220.8100000 221.1400000 217.5100000 218.8500000 6080719
2011-01-11 00:00:00 219.8100000 225.3300000 218.9000000 225.0800000 12396394
2011-01-12 00:00:00 225.5700000 233.8400000 224.5000000 233.5700000 20281885
2011-01-13 00:00:00 233.5000000 235.7700000 231.0500000 234.0000000 16379593
2011-01-14 00:00:00 233.4100000 235.5700000 229.5000000 232.5100000 13218933
2011-01-17 00:00:00 240.5000000 245.2800000 237.8200000 244.9500000 38998122
2011-01-18 00:00:00 245.4800000 251.4900000 242.5800000 244.2000000 30384463
2011-01-19 00:00:00 245.5200000 248.7000000 242.6300000 243.0000000 18719030
2011-01-20 00:00:00 241.5000000 243.0000000 238.2600000 242.0000000 16586715
2011-01-21 00:00:00 242.4900000 248.0300000 240.4000000 246.8600000 16183103
2011-01-24 00:00:00 247.3000000 247.7900000 238.8100000 242.8600000 15063423
2011-01-25 00:00:00 243.0900000 244.3000000 239.7100000 240.7500000 13233335
2011-01-26 00:00:00 242.2800000 247.7500000 241.4800000 247.4900000 12648214
2011-01-27 00:00:00 248.7900000 255.0000000 245.0000000 252.5500000 21992806
2011-01-28 00:00:00 251.8800000 254.8000000 249.9400000 253.0000000 17522393
2011-01-31 00:00:00 251.8100000 255.0000000 248.7600000 255.0000000 14593879
2011-02-01 00:00:00 257.0300000 261.4500000 255.6500000 259.2500000 20768154
2011-02-02 00:00:00 258.6300000 261.9700000 255.5100000 258.0000000 15942659
2011-02-03 00:00:00 257.7000000 258.9900000 252.5000000 252.6900000 10663951
2011-02-04 00:00:00 254.8400000 259.8400000 254.7800000 257.3000000 18100139
2011-02-07 00:00:00 257.3500000 258.8700000 251.5500000 257.4600000 12292674
2011-02-08 00:00:00 256.7200000 258.3000000 250.1000000 252.9200000 17198559
2011-02-09 00:00:00 254.4600000 254.4800000 248.6100000 248.8000000 10261002
2011-02-10 00:00:00 249.0000000 250.4600000 246.5000000 246.6000000 12987478
2011-02-11 00:00:00 246.6000000 257.3000000 245.8300000 255.7000000 14453434
2011-02-14 00:00:00 257.2500000 258.6000000 253.2500000 253.9000000 10376350
2011-02-15 00:00:00 253.8000000 260.4500000 252.5200000 258.0000000 15933042
2011-02-16 00:00:00 258.2000000 258.6800000 253.6000000 257.6000000 11123406
2011-02-17 00:00:00 258.6000000 260.6500000 256.5500000 257.1200000 11262000
2011-02-18 00:00:00 258.1900000 258.7800000 254.0400000 255.0000000 8802198
2011-02-21 00:00:00 255.5800000 263.1200000 252.8000000 263.1000000 15788586
2011-02-22 00:00:00 262.6000000 265.8500000 260.4200000 265.0000000 18684297
2011-02-24 00:00:00 268.0300000 275.2000000 266.1600000 274.2200000 21955629
2011-02-25 00:00:00 274.2100000 275.0000000 269.8600000 272.1700000 11953701
2011-02-28 00:00:00 272.8800000 276.2000000 271.0000000 271.6800000 14012420
2011-03-01 00:00:00 273.4800000 273.5000000 266.7000000 268.4000000 15914120
2011-03-02 00:00:00 267.9000000 272.2500000 266.2600000 270.5500000 11145030
2011-03-03 00:00:00 270.9900000 272.9500000 268.8700000 269.0000000 9540920
2011-03-04 00:00:00 270.6500000 270.6700000 264.2700000 266.6900000 9004000
2011-03-05 00:00:00 265.9700000 270.0000000 265.0500000 269.5000000 3942190
2011-03-09 00:00:00 268.5100000 270.9800000 262.2100000 263.9900000 14646230
2011-03-10 00:00:00 263.7000000 264.8900000 253.0700000 253.6900000 21298840
2011-03-11 00:00:00 252.0000000 257.4000000 250.6000000 253.7500000 14606690
2011-03-14 00:00:00 252.9000000 259.6700000 251.1300000 255.8000000 12780660
2011-03-15 00:00:00 252.4900000 254.7600000 248.1300000 250.1000000 20121370
2011-03-16 00:00:00 252.5100000 262.2100000 249.7500000 252.3000000 19884360
2011-03-17 00:00:00 252.5600000 259.0000000 252.5500000 257.0000000 12225350
2011-03-18 00:00:00 260.1000000 261.3000000 255.0000000 255.8300000 9908150
2011-03-21 00:00:00 258.0000000 258.1000000 255.1800000 256.9000000 5099950
2011-03-22 00:00:00 256.5600000 258.9600000 251.6600000 258.5000000 10783590
2011-03-23 00:00:00 257.0400000 265.0000000 256.7300000 264.9800000 17533300
2011-03-24 00:00:00 265.1000000 269.7900000 263.7000000 269.2000000 15822590
2011-03-25 00:00:00 265.5900000 268.8700000 263.5600000 267.9900000 11786610
2011-03-28 00:00:00 266.7000000 271.3400000 265.2100000 270.7000000 7602450
2011-03-29 00:00:00 269.9900000 270.8000000 261.4100000 264.0000000 13184580
2011-03-30 00:00:00 265.7300000 267.6500000 262.6000000 264.3400000 10424730
2011-03-31 00:00:00 264.8000000 265.9600000 259.1200000 259.9900000 17035730
2011-04-01 00:00:00 260.6000000 265.3800000 258.2500000 263.9000000 14602040
2011-04-04 00:00:00 265.0000000 267.0000000 263.1700000 266.8000000 11748510
2011-04-05 00:00:00 266.2700000 268.5000000 261.5500000 267.5000000 11664380
2011-04-06 00:00:00 267.5700000 271.1900000 265.0000000 270.0000000 13795460
2011-04-07 00:00:00 268.7800000 270.1500000 265.7500000 266.9800000 7686930
2011-04-08 00:00:00 268.7900000 268.9900000 264.1000000 265.6400000 9877500
2011-04-11 00:00:00 266.0000000 266.2900000 261.7200000 263.7000000 7000560
2011-04-12 00:00:00 259.5300000 261.1000000 254.7200000 255.3500000 21689660
2011-04-13 00:00:00 256.0200000 257.3000000 251.4500000 252.7500000 14439660
2011-04-14 00:00:00 253.0900000 254.8500000 241.5000000 244.6600000 26800960
2011-04-15 00:00:00 244.6600000 248.7800000 242.7000000 247.6900000 15697280
2011-04-18 00:00:00 248.1300000 248.4500000 237.2600000 238.4900000 12907920
2011-04-19 00:00:00 239.7100000 249.9900000 239.0700000 249.8800000 19431710
2011-04-20 00:00:00 253.3900000 255.0000000 252.1600000 254.2000000 16244390
2011-04-21 00:00:00 256.4500000 257.4000000 250.5200000 251.5100000 11653890
2011-04-22 00:00:00 250.1200000 253.3600000 249.1200000 251.7000000 4493980
2011-04-25 00:00:00 252.9500000 254.5200000 246.2400000 246.3900000 9272480
2011-04-26 00:00:00 245.5500000 248.1600000 242.8000000 247.6400000 13534480
2011-04-27 00:00:00 248.0000000 249.4700000 240.8500000 242.8000000 16788610
2011-04-28 00:00:00 245.7000000 249.0000000 242.2900000 247.4000000 12518470
2011-04-29 00:00:00 247.0200000 247.6000000 242.7000000 243.6000000 9681380
2011-05-03 00:00:00 243.4900000 243.8400000 236.2600000 236.5000000 8771310
2011-05-04 00:00:00 236.0000000 238.8000000 231.2000000 232.9000000 14450590
2011-05-05 00:00:00 234.6700000 236.8200000 225.2000000 228.3000000 13525540
2011-05-06 00:00:00 225.3700000 236.1700000 223.6500000 235.7300000 16705750
2011-05-10 00:00:00 234.7300000 237.4000000 233.5400000 236.4900000 8541480
2011-05-11 00:00:00 237.6100000 240.3900000 232.0100000 233.5900000 11834400
2011-05-12 00:00:00 230.7800000 232.0000000 227.0200000 231.2500000 11963550
2011-05-13 00:00:00 233.4900000 235.0600000 229.2500000 230.4600000 9157030
2011-05-16 00:00:00 228.0500000 233.2900000 227.5600000 230.4900000 9772330
2011-05-17 00:00:00 229.1200000 232.5000000 225.7500000 228.4000000 10456780
2011-05-18 00:00:00 231.5500000 232.7000000 225.1300000 227.6700000 11718220
2011-05-19 00:00:00 230.0100000 232.9600000 226.0100000 229.9900000 10251380
2011-05-20 00:00:00 230.0000000 231.6700000 225.5000000 227.5000000 7376450
2011-05-23 00:00:00 225.0000000 225.8700000 220.1000000 222.3100000 11278180
2011-05-24 00:00:00 223.7700000 228.3500000 222.6300000 227.8400000 11042180
2011-05-25 00:00:00 226.2100000 231.9900000 225.0500000 231.7100000 11141240
2011-05-26 00:00:00 233.0000000 233.9000000 229.2000000 231.7000000 9459550
2011-05-27 00:00:00 232.5000000 241.5000000 231.6100000 240.5500000 16277760
2011-05-30 00:00:00 240.4900000 242.7700000 239.0100000 241.7000000 4761170
2011-05-31 00:00:00 243.2500000 245.4400000 239.3600000 242.1500000 10160640
2011-06-01 00:00:00 242.5000000 244.8200000 239.1200000 239.3100000 11425880
2011-06-02 00:00:00 237.3900000 239.7800000 235.3300000 239.1100000 10483470
2011-06-03 00:00:00 239.1100000 242.4500000 234.0000000 235.4000000 11260470
2011-06-06 00:00:00 235.0200000 239.1500000 232.6200000 237.5400000 8931170
2011-06-07 00:00:00 237.0700000 243.6800000 236.4000000 243.2100000 11441310
2011-06-08 00:00:00 243.4300000 248.7000000 241.5100000 247.0800000 13268040
2011-06-09 00:00:00 248.1000000 252.2700000 245.3700000 251.0000000 13200540
2011-06-10 00:00:00 250.0400000 251.4500000 246.5000000 248.3900000 10688670
2011-06-14 00:00:00 249.5900000 250.9900000 246.5500000 248.3000000 7093350
2011-06-15 00:00:00 248.0000000 251.8500000 244.7600000 246.0700000 14665950
2011-06-16 00:00:00 243.9100000 248.0000000 242.8200000 248.0000000 11341360
2011-06-17 00:00:00 247.6000000 247.8800000 240.6800000 240.9300000 11117440
2011-06-20 00:00:00 239.9300000 240.0000000 234.8100000 237.1000000 7254110
2011-06-21 00:00:00 238.4000000 238.5900000 235.0000000 235.0100000 7519550
2011-06-22 00:00:00 235.8800000 236.0000000 232.3200000 233.9000000 7245140
2011-06-23 00:00:00 232.0400000 233.6900000 228.2200000 229.4200000 8767940
2011-06-24 00:00:00 230.6000000 233.7000000 229.6000000 231.8100000 9820160
2011-06-27 00:00:00 230.0300000 231.8000000 226.8100000 228.9600000 7497560
2011-06-28 00:00:00 229.7700000 234.8900000 228.7100000 234.3000000 9842100
2011-06-29 00:00:00 235.5100000 238.4400000 235.2300000 236.4500000 9184860
2011-06-30 00:00:00 237.0000000 239.0300000 233.7000000 236.1000000 7534450
2011-07-01 00:00:00 236.1100000 238.2200000 232.1000000 235.2900000 11289270
2011-07-04 00:00:00 236.1100000 237.7300000 234.5700000 237.6000000 5170860
2011-07-05 00:00:00 237.1500000 239.5700000 235.0000000 238.0600000 7360400
2011-07-06 00:00:00 239.5700000 240.7500000 235.6000000 235.6000000 7856400
2011-07-07 00:00:00 237.5100000 242.4200000 237.2700000 241.6300000 10146310
2011-07-08 00:00:00 242.3800000 243.5000000 236.5700000 239.1400000 10202920
2011-07-11 00:00:00 238.0000000 239.2300000 234.2200000 235.7300000 8011220
2011-07-12 00:00:00 234.0100000 235.9700000 231.6100000 235.9300000 9475050
2011-07-13 00:00:00 236.2000000 236.8700000 231.5000000 235.9200000 9260110
2011-07-14 00:00:00 234.8000000 237.3000000 233.0200000 235.3200000 8724020
2011-07-15 00:00:00 234.0400000 235.9000000 232.4100000 234.0000000 5391230
2011-07-18 00:00:00 233.3800000 234.3400000 228.2100000 229.2500000 10585290
2011-07-19 00:00:00 229.6000000 232.8000000 228.8700000 232.0000000 9174250
2011-07-20 00:00:00 233.7400000 235.5900000 233.2400000 234.7000000 6028850
2011-07-21 00:00:00 235.0000000 237.9600000 232.0100000 237.2500000 11103050
2011-07-22 00:00:00 238.6500000 242.0000000 237.5500000 241.6900000 13119810
2011-07-25 00:00:00 239.5800000 243.0300000 237.7500000 242.4000000 8512830
2011-07-26 00:00:00 242.4100000 244.5100000 240.0000000 241.1800000 6985110
2011-07-27 00:00:00 241.0000000 242.5000000 237.1000000 237.5500000 7095290
2011-07-28 00:00:00 237.3000000 239.7000000 236.8000000 239.5800000 5126530
2011-07-29 00:00:00 238.0100000 238.8700000 233.0200000 235.8000000 8568570
2011-08-01 00:00:00 239.2600000 240.4100000 237.1000000 239.5000000 10429330
2011-08-02 00:00:00 239.5000000 239.7000000 235.2500000 236.4000000 8227060
2011-08-03 00:00:00 233.5100000 234.9000000 229.1000000 230.4800000 12699600
2011-08-04 00:00:00 232.2000000 232.3000000 223.7700000 224.8900000 15192380
2011-08-05 00:00:00 218.5900000 222.7800000 215.0000000 219.3700000 17911690
2011-08-08 00:00:00 213.5000000 216.9800000 207.0000000 207.5000000 17820590
2011-08-09 00:00:00 202.3000000 209.8500000 192.3400000 206.0000000 31686040
2011-08-10 00:00:00 209.6900000 211.9100000 192.5400000 195.9300000 24274860
2011-08-11 00:00:00 199.1000000 203.2900000 181.9800000 194.0000000 29237130
2011-08-12 00:00:00 198.0700000 203.7900000 191.2000000 202.5000000 20883240
2011-08-15 00:00:00 204.6900000 208.8300000 202.3700000 208.8200000 13657390
2011-08-16 00:00:00 206.7500000 207.0000000 201.7800000 206.9000000 11218110
2011-08-17 00:00:00 206.9800000 212.3000000 204.5500000 211.3600000 11099780
2011-08-18 00:00:00 208.3400000 210.4900000 199.2500000 202.9000000 14062250
2011-08-19 00:00:00 199.6000000 202.4900000 192.1000000 200.0000000 18231260
2011-08-22 00:00:00 195.4400000 202.7000000 194.3500000 200.2800000 10624360
2011-08-23 00:00:00 202.3800000 205.0300000 196.4200000 198.0000000 14441290
2011-08-24 00:00:00 200.8500000 203.2300000 196.0000000 202.5000000 13685250
2011-08-25 00:00:00 203.0000000 205.8000000 198.6200000 199.4500000 15038550
2011-08-26 00:00:00 200.4000000 206.3000000 197.2600000 206.1000000 16477160
2011-08-29 00:00:00 209.0000000 221.3000000 209.0000000 221.0000000 26198530
2011-08-30 00:00:00 220.7800000 229.3000000 219.5100000 224.1000000 37475620
2011-08-31 00:00:00 227.0000000 229.9000000 221.8600000 228.0000000 20757590
2011-09-01 00:00:00 227.0600000 232.4700000 224.6500000 232.0000000 19051570
2011-09-02 00:00:00 228.8900000 230.6700000 225.6600000 227.0500000 12638870
2011-09-05 00:00:00 224.9200000 226.9500000 220.6500000 221.2900000 11841030
2011-09-06 00:00:00 220.1300000 224.0500000 219.2500000 222.2000000 14070060
2011-09-07 00:00:00 224.5100000 230.0000000 224.5100000 229.0500000 13445850
2011-09-08 00:00:00 229.6800000 229.8300000 224.3100000 228.0600000 12711010
2011-09-09 00:00:00 226.4400000 227.1100000 219.6200000 221.6300000 12131370
2011-09-12 00:00:00 218.7700000 220.6500000 214.3900000 217.9900000 17140920
2011-09-13 00:00:00 220.8400000 221.8800000 214.1100000 217.5500000 16971650
2011-09-14 00:00:00 215.2500000 220.8000000 215.1200000 215.8000000 12738730
2011-09-15 00:00:00 218.1000000 221.5000000 216.6400000 217.2800000 28010560
2011-09-16 00:00:00 218.5200000 219.7700000 212.6300000 212.8000000 13392910
2011-09-19 00:00:00 211.6700000 212.8100000 209.0000000 209.2100000 11492300
2011-09-20 00:00:00 209.4000000 215.5000000 209.0100000 213.5300000 12046880
2011-09-21 00:00:00 212.8300000 215.7000000 209.1100000 209.4000000 12648140
2011-09-22 00:00:00 205.6000000 205.8800000 192.0000000 193.4500000 29518960
2011-09-23 00:00:00 192.0000000 192.9800000 176.3000000 184.0000000 30339640
2011-09-26 00:00:00 180.0000000 192.6800000 177.3000000 187.8000000 21211640
2011-09-27 00:00:00 193.1500000 194.8000000 190.3800000 193.8000000 14721140
2011-09-28 00:00:00 191.0000000 194.3700000 189.5300000 190.8900000 12530800
2011-09-29 00:00:00 188.7500000 197.3000000 187.1000000 196.4000000 15682130
2011-09-30 00:00:00 196.0100000 196.4500000 186.3000000 190.2800000 17062960
2011-10-03 00:00:00 185.9900000 189.2000000 182.9000000 186.9900000 15333260
2011-10-04 00:00:00 183.0100000 187.8800000 171.0400000 175.0700000 18677680
2011-10-05 00:00:00 179.4500000 180.8000000 171.2200000 175.9500000 15337410
2011-10-06 00:00:00 179.0000000 186.5800000 177.9500000 186.0000000 19890800
2011-10-07 00:00:00 188.0500000 195.1900000 187.4600000 192.5000000 20163610
2011-10-10 00:00:00 193.6300000 199.0200000 188.8500000 198.7200000 15312750
2011-10-11 00:00:00 198.7300000 199.1000000 189.5000000 191.9800000 18513060
2011-10-12 00:00:00 192.0000000 198.8000000 191.1100000 198.3000000 18530970
2011-10-13 00:00:00 197.7000000 201.3600000 194.0100000 194.9200000 20902500
2011-10-14 00:00:00 196.4000000 200.1000000 194.5100000 199.8400000 14732170
2011-10-17 00:00:00 201.3500000 202.3600000 193.6000000 195.5600000 22851250
2011-10-18 00:00:00 194.2000000 198.6900000 190.8000000 197.2200000 16629620
2011-10-19 00:00:00 198.7400000 198.8000000 192.3000000 195.4300000 14740850
2011-10-20 00:00:00 192.1500000 196.2500000 190.9600000 195.5200000 12359240
2011-10-21 00:00:00 195.7100000 200.9700000 194.5500000 200.4800000 11742940
2011-10-24 00:00:00 201.5500000 208.8900000 201.2200000 208.5200000 17505170
2011-10-25 00:00:00 208.0200000 210.0000000 203.6000000 207.1900000 18643550
2011-10-26 00:00:00 206.7500000 215.9500000 206.2700000 214.5300000 17125530
2011-10-27 00:00:00 218.1100000 225.0000000 218.1000000 221.7000000 20727840
2011-10-28 00:00:00 224.5000000 228.0000000 220.5100000 225.0000000 16347850
2011-10-31 00:00:00 222.2400000 224.5800000 216.7500000 217.8200000 11913880
2011-11-01 00:00:00 215.6400000 217.7700000 208.4000000 210.9800000 13302900
2011-11-02 00:00:00 211.0000000 219.0000000 210.8800000 218.5200000 11721200
2011-11-03 00:00:00 215.7800000 222.2600000 210.4500000 218.8700000 16702140
2011-11-07 00:00:00 219.9000000 227.1200000 218.0000000 227.1100000 14220870
2011-11-08 00:00:00 227.1100000 229.4000000 223.5500000 226.3100000 13144800
2011-11-09 00:00:00 228.0900000 228.8700000 217.2000000 221.0200000 18829710
2011-11-10 00:00:00 218.0000000 223.5400000 214.4300000 221.9700000 17308260
2011-11-11 00:00:00 221.9900000 223.3500000 217.0500000 218.5100000 11219840
2011-11-14 00:00:00 221.0000000 222.3200000 219.2900000 219.9000000 7512450
2011-11-15 00:00:00 219.5400000 224.7200000 215.1000000 220.5500000 16816560
2011-11-16 00:00:00 218.8600000 226.0000000 216.3900000 224.2000000 14481950
2011-11-17 00:00:00 224.2000000 225.8800000 215.8300000 220.3000000 17551110
2011-11-18 00:00:00 217.1400000 218.2800000 215.1600000 215.4800000 9898450
2011-11-21 00:00:00 213.9700000 214.3900000 203.0200000 203.4000000 13860110
2011-11-22 00:00:00 202.9900000 208.5800000 201.5500000 204.8800000 10337650
2011-11-23 00:00:00 202.0800000 209.7400000 201.5100000 206.0400000 13497740
2011-11-24 00:00:00 206.0000000 207.7700000 203.5500000 204.0000000 6142900
2011-11-25 00:00:00 203.3900000 206.9500000 198.6000000 206.7500000 10687590
2011-11-28 00:00:00 209.5200000 217.4800000 209.5000000 216.4500000 11053860
2011-11-29 00:00:00 217.8700000 219.7400000 215.1100000 216.0100000 8683910
2011-11-30 00:00:00 215.9500000 224.4000000 214.5100000 223.1300000 17507880
2011-12-01 00:00:00 224.8000000 227.0000000 221.7700000 222.1400000 13114450
2011-12-02 00:00:00 222.8000000 226.5000000 215.0000000 222.8000000 12693830
2011-12-05 00:00:00 224.0100000 225.9600000 222.2000000 224.3700000 7031600
2011-12-06 00:00:00 222.3700000 224.9700000 215.0200000 215.0200000 18191470
2011-12-07 00:00:00 217.5500000 219.6700000 213.8800000 218.3000000 12658370
2011-12-08 00:00:00 218.8000000 222.3000000 216.5700000 218.5100000 9355480
2011-12-09 00:00:00 215.5200000 215.6500000 207.6500000 208.3400000 15759460
2011-12-12 00:00:00 209.9000000 214.8500000 199.9300000 200.2200000 17130320
2011-12-13 00:00:00 200.2400000 207.6800000 196.2500000 207.6500000 15089250
2011-12-14 00:00:00 205.2300000 209.7000000 202.3600000 204.3500000 14905190
2011-12-15 00:00:00 202.3500000 208.5500000 201.1700000 208.0000000 19440310
2011-12-16 00:00:00 208.2000000 208.9700000 204.0800000 204.5500000 8659690
2011-12-19 00:00:00 203.3700000 209.1700000 201.5100000 208.8500000 11439260
2011-12-20 00:00:00 208.6000000 214.5000000 206.3500000 214.5000000 9935900
2011-12-21 00:00:00 214.5000000 215.7000000 210.6000000 212.0000000 9533120
2011-12-22 00:00:00 212.2200000 213.1700000 208.6000000 212.6500000 6404310
2011-12-23 00:00:00 213.0000000 213.5000000 209.0400000 210.2000000 4694680
2011-12-26 00:00:00 211.1100000 212.0000000 210.0000000 211.2300000 1739060
2011-12-27 00:00:00 209.2100000 213.0000000 209.2100000 212.3300000 5424130
2011-12-28 00:00:00 211.6000000 214.2000000 209.5000000 210.2600000 5423810
2011-12-29 00:00:00 209.8600000 210.9800000 206.6600000 210.5400000 5141440
2011-12-30 00:00:00 210.9000000 214.4100000 209.4900000 213.8000000 3545830
2012-01-03 00:00:00 215.2200000 218.5000000 214.2400000 218.0000000 5212650
2012-01-04 00:00:00 218.5100000 222.4000000 216.7900000 222.4000000 5241880
2012-01-05 00:00:00 222.2700000 223.7500000 218.1000000 218.8200000 5577140
2012-01-06 00:00:00 218.6200000 222.6400000 218.1200000 221.1900000 3955090
2012-01-09 00:00:00 220.6000000 222.5000000 219.7100000 222.2200000 3860950
2012-01-10 00:00:00 223.1000000 227.4700000 223.0000000 227.1100000 8908700
2012-01-11 00:00:00 226.9200000 228.8500000 224.5700000 227.5000000 10990310
2012-01-12 00:00:00 227.3100000 229.5300000 225.3200000 226.0000000 7572090
2012-01-13 00:00:00 226.5000000 228.2200000 223.5600000 226.0000000 8594630
2012-01-16 00:00:00 224.9900000 228.9000000 224.1000000 227.5200000 8117920
2012-01-17 00:00:00 229.3100000 231.5000000 228.6800000 230.0500000 8752860
2012-01-18 00:00:00 230.0500000 230.9400000 227.5400000 230.9400000 9581710
2012-01-19 00:00:00 231.3200000 232.3500000 229.2600000 232.0000000 10801140
2012-01-20 00:00:00 232.5500000 232.8900000 229.6900000 230.3100000 8314430
2012-01-23 00:00:00 229.9000000 234.0000000 229.5000000 233.9000000 9720860
2012-01-24 00:00:00 232.9000000 233.2100000 228.2100000 228.3100000 9163450
2012-01-25 00:00:00 230.0000000 230.4900000 225.7700000 227.4500000 9739050
2012-01-26 00:00:00 228.9900000 229.7000000 226.2600000 228.9000000 10625710
2012-01-27 00:00:00 228.1800000 228.8000000 226.0000000 227.1900000 7572550
2012-01-30 00:00:00 226.6500000 226.6500000 223.1200000 224.0000000 6621110
2012-01-31 00:00:00 225.2700000 228.0000000 224.2600000 224.8300000 8345600
2012-02-01 00:00:00 224.3000000 227.8700000 222.7000000 227.3900000 10394170
2012-02-02 00:00:00 228.1800000 230.4300000 226.8300000 230.2500000 9981050
2012-02-03 00:00:00 230.2500000 233.9100000 228.7500000 233.9100000 9414970
2012-02-06 00:00:00 232.5000000 234.9100000 229.2100000 229.8900000 9517810
2012-02-07 00:00:00 230.0500000 231.8000000 223.7000000 223.9400000 17018650
2012-02-08 00:00:00 225.5500000 226.8500000 216.2300000 216.7000000 38675160
2012-02-09 00:00:00 217.2100000 217.5000000 208.2000000 212.1000000 35481170
2012-02-10 00:00:00 211.5000000 214.9800000 211.0000000 211.6100000 17918040
2012-02-13 00:00:00 213.2400000 216.8100000 213.2400000 216.1700000 12918770
2012-02-14 00:00:00 215.4900000 217.5000000 214.5000000 215.0200000 10716700
2012-02-15 00:00:00 216.5900000 219.6500000 216.0500000 218.8500000 18931980
2012-02-16 00:00:00 216.9000000 219.7400000 216.0000000 219.4700000 11523160
2012-02-17 00:00:00 220.5600000 221.4000000 217.0500000 218.3900000 11797440
2012-02-20 00:00:00 220.5900000 220.9800000 218.9000000 219.3600000 7057160
2012-02-21 00:00:00 219.5100000 220.1900000 216.1000000 219.7500000 10985170
2012-02-22 00:00:00 220.2600000 221.0000000 216.3300000 217.1400000 12591110
2012-02-24 00:00:00 219.0200000 226.6100000 218.0700000 225.6900000 21708080
2012-02-27 00:00:00 224.9400000 227.4100000 223.4000000 226.3900000 15737170
2012-02-28 00:00:00 228.2000000 230.3400000 223.5000000 224.6000000 23168110
2012-02-29 00:00:00 225.3000000 228.2000000 224.0100000 225.9900000 13213670
2012-03-01 00:00:00 224.8000000 225.5700000 222.0000000 222.3000000 15557020
2012-03-02 00:00:00 223.8000000 225.1300000 220.2000000 224.9800000 13790350
2012-03-05 00:00:00 225.0500000 228.6700000 224.1400000 227.7000000 16370620
2012-03-06 00:00:00 226.8500000 227.2500000 219.7600000 219.7600000 16921520
2012-03-07 00:00:00 219.0000000 222.4900000 218.0000000 222.0000000 9141130
2012-03-11 00:00:00 223.9000000 224.9300000 223.7500000 224.3000000 3385100
2012-03-12 00:00:00 223.4500000 224.8900000 221.1100000 221.8000000 13868390
2012-03-13 00:00:00 223.1400000 224.3800000 221.3000000 222.1400000 10583790
2012-03-14 00:00:00 224.0100000 224.2400000 221.5200000 223.0800000 11927420
2012-03-15 00:00:00 222.7000000 225.5000000 222.0000000 223.8500000 18670300
2012-03-16 00:00:00 222.8500000 223.8600000 218.5200000 219.3100000 9807850
2012-03-19 00:00:00 220.5400000 220.6000000 213.0000000 213.7000000 12444280
2012-03-20 00:00:00 213.8000000 215.6900000 210.6100000 210.8000000 10347600
2012-03-21 00:00:00 211.8000000 213.6900000 208.5700000 209.5000000 11287170
2012-03-22 00:00:00 209.7700000 211.1700000 208.1600000 209.2500000 9641030
2012-03-23 00:00:00 209.9900000 211.9500000 208.0000000 210.5500000 8478870
2012-03-26 00:00:00 211.4000000 214.0000000 211.0800000 212.5000000 9978130
2012-03-27 00:00:00 213.4800000 213.6900000 209.3100000 210.8500000 8137770
2012-03-28 00:00:00 209.9200000 210.2100000 206.0200000 206.5300000 13706250
2012-03-29 00:00:00 206.9000000 206.9800000 203.0500000 204.4000000 8031060
2012-03-30 00:00:00 206.5000000 211.9900000 205.9500000 210.1900000 12579400
2012-04-02 00:00:00 211.1900000 213.3000000 209.3100000 210.6500000 6909220
2012-04-03 00:00:00 212.1400000 213.4900000 210.7600000 211.8900000 7334120
2012-04-04 00:00:00 210.8100000 211.5000000 207.8100000 209.3500000 9967130
2012-04-05 00:00:00 209.7300000 211.9000000 208.0000000 211.4000000 7972220
2012-04-06 00:00:00 211.8900000 212.0000000 207.5000000 207.8000000 3753370
2012-04-09 00:00:00 207.4000000 209.8000000 205.0600000 209.5200000 5074040
2012-04-10 00:00:00 209.1300000 211.4000000 207.5900000 207.9200000 7036950
2012-04-11 00:00:00 206.9900000 211.6700000 206.5100000 208.6500000 8735300
2012-04-12 00:00:00 210.2100000 210.3900000 206.7800000 208.7000000 7950110
2012-04-13 00:00:00 208.9800000 212.2300000 208.6900000 210.6000000 10414880
2012-04-16 00:00:00 209.0000000 215.8000000 208.6100000 210.7200000 14833240
2012-04-17 00:00:00 211.4500000 213.4300000 208.2700000 211.4400000 13070210
2012-04-18 00:00:00 212.1300000 213.2100000 210.2900000 211.1000000 6720460
2012-04-19 00:00:00 211.1100000 216.7400000 211.1100000 215.0000000 17723560
2012-04-20 00:00:00 213.6600000 217.3300000 213.3500000 216.5100000 9171030
2012-04-23 00:00:00 215.7200000 216.5000000 209.0200000 209.7800000 9357270
2012-04-24 00:00:00 210.2000000 210.9300000 205.5100000 208.3900000 8378620
2012-04-25 00:00:00 208.9300000 210.1200000 207.1300000 207.8000000 3941440
2012-04-26 00:00:00 209.0000000 209.1900000 204.5900000 205.7500000 5609230
2012-04-27 00:00:00 205.4900000 209.4500000 205.1000000 208.8600000 4724860
2012-04-28 00:00:00 209.0400000 210.3000000 208.8600000 210.2800000 1174840
2012-05-02 00:00:00 211.3300000 214.3000000 208.9100000 208.9100000 8874460
2012-05-03 00:00:00 209.1000000 211.1000000 206.8600000 207.3900000 5822240
2012-05-04 00:00:00 207.0000000 207.2900000 198.6700000 199.8500000 11500730
2012-05-05 00:00:00 197.5700000 198.9000000 195.6500000 197.7500000 5231770
2012-05-07 00:00:00 195.0100000 199.9700000 194.4300000 198.8800000 4100920
2012-05-08 00:00:00 199.5500000 201.4500000 192.6800000 193.6300000 8571910
2012-05-10 00:00:00 193.0300000 199.6100000 193.0300000 198.8000000 18192550
2012-05-11 00:00:00 196.4000000 204.4000000 195.0000000 203.0100000 19541240
2012-05-12 00:00:00 202.6300000 204.0000000 201.1500000 203.3900000 1650340
2012-05-14 00:00:00 202.9000000 203.0000000 197.5000000 199.3200000 9519080
2012-05-15 00:00:00 199.8400000 201.4000000 196.0000000 200.7100000 11971880
2012-05-16 00:00:00 199.9500000 203.8000000 198.1800000 203.1700000 21449960
2012-05-17 00:00:00 203.9100000 205.2000000 199.0000000 200.1700000 11621690
2012-05-18 00:00:00 197.6600000 203.4600000 196.3400000 197.2000000 12959760
2012-05-21 00:00:00 198.8300000 198.8800000 188.2300000 195.0400000 22736580
2012-05-22 00:00:00 195.6000000 202.4900000 194.8400000 198.3000000 17855160
2012-05-23 00:00:00 196.1200000 199.9600000 192.7300000 193.3900000 10261120
2012-05-24 00:00:00 195.6400000 198.4900000 192.8300000 197.1800000 12158710
2012-05-25 00:00:00 196.3000000 198.7000000 192.4000000 192.4000000 8907250
2012-05-28 00:00:00 194.4400000 196.5000000 192.4000000 192.7500000 6089060
2012-05-29 00:00:00 194.0000000 200.7500000 193.6200000 199.8000000 16328500
2012-05-30 00:00:00 198.7700000 204.6600000 197.5500000 203.2000000 16684660
2012-05-31 00:00:00 203.5000000 210.5000000 203.5000000 208.5700000 15389690
2012-06-01 00:00:00 208.0000000 208.9800000 201.6000000 206.4500000 10375210
2012-06-04 00:00:00 203.3000000 206.0200000 202.2700000 203.1100000 7020480
2012-06-05 00:00:00 204.8500000 205.2100000 196.1100000 196.4000000 22725600
2012-06-06 00:00:00 197.6000000 199.6000000 194.8800000 199.4100000 16268860
2012-06-07 00:00:00 200.5000000 201.9700000 196.9100000 199.7500000 10940100
2012-06-08 00:00:00 197.5700000 200.5000000 196.9100000 197.5000000 8806070
2012-06-09 00:00:00 198.2300000 199.4700000 197.8500000 198.7100000 2172620
2012-06-13 00:00:00 198.0000000 201.3000000 196.0200000 198.5900000 10284520
2012-06-14 00:00:00 197.6000000 198.3500000 196.5100000 197.1400000 7582530
2012-06-15 00:00:00 198.1000000 203.6000000 197.1800000 200.7800000 15817670
2012-06-18 00:00:00 203.8000000 204.0400000 199.5500000 201.4000000 23383940
2012-06-19 00:00:00 200.6100000 202.9000000 200.0700000 200.7700000 12241710
2012-06-20 00:00:00 201.2000000 202.5900000 199.2600000 201.3100000 12170860
2012-06-21 00:00:00 200.1200000 208.6000000 200.0000000 207.4000000 18734080
2012-06-22 00:00:00 205.9500000 208.4400000 203.5000000 204.4800000 9500880
2012-06-25 00:00:00 204.5000000 204.7000000 200.0500000 200.8900000 6144720
2012-06-26 00:00:00 200.8900000 202.6700000 199.5600000 199.5600000 6650860
2012-06-27 00:00:00 201.0000000 203.5000000 199.9500000 202.8000000 9763580
2012-06-28 00:00:00 203.3600000 204.2400000 201.5900000 202.6200000 7255080
2012-06-29 00:00:00 205.1500000 206.9000000 203.8500000 204.3200000 12061790
2012-07-02 00:00:00 204.5200000 207.6200000 204.0100000 204.2600000 6213950
2012-07-03 00:00:00 205.4800000 211.8000000 205.0200000 211.7000000 11747760
2012-07-04 00:00:00 211.7100000 213.5200000 209.2300000 212.3000000 5661890
2012-07-05 00:00:00 211.2000000 213.7500000 209.6000000 211.7400000 7205970
2012-07-06 00:00:00 211.3300000 212.3700000 207.0800000 207.3000000 4123170
2012-07-09 00:00:00 207.7500000 209.6000000 207.0000000 207.9000000 6201220
2012-07-10 00:00:00 207.1100000 210.5800000 206.1000000 207.4700000 7698100
2012-07-11 00:00:00 207.0000000 207.0000000 203.6000000 204.4900000 6983530
2012-07-12 00:00:00 204.0000000 204.3900000 201.1000000 203.8800000 5552700
2012-07-13 00:00:00 204.5800000 206.4700000 203.5300000 205.7300000 2879560
2012-07-16 00:00:00 205.5900000 207.3100000 205.1000000 207.0000000 3066020
2012-07-17 00:00:00 207.2600000 210.7000000 206.6600000 208.8400000 5962800
2012-07-18 00:00:00 209.4700000 210.6000000 207.1200000 208.3100000 5911110
2012-07-19 00:00:00 209.9900000 210.2200000 208.0300000 208.4500000 4934040
2012-07-20 00:00:00 207.9700000 207.9700000 204.3200000 205.1500000 4403080
2012-07-23 00:00:00 204.0400000 204.5000000 197.7700000 198.2500000 8766220
2012-07-24 00:00:00 199.3000000 200.9700000 196.8300000 197.5300000 9078000
2012-07-25 00:00:00 196.7700000 199.7100000 191.7000000 192.4800000 13792140
2012-07-26 00:00:00 192.7100000 197.4000000 191.7500000 196.5900000 10204620
2012-07-27 00:00:00 197.2500000 198.1700000 195.1300000 197.6400000 6679400
2012-07-30 00:00:00 198.4900000 203.0000000 198.1100000 202.1000000 6464910
2012-07-31 00:00:00 202.4900000 203.0000000 194.4500000 195.5000000 8340170
2012-08-01 00:00:00 195.3000000 198.4000000 194.6800000 198.0000000 5945510
2012-08-02 00:00:00 195.8200000 197.6300000 192.2500000 193.0100000 13174420
2012-08-03 00:00:00 193.1500000 194.2500000 192.1100000 193.6900000 8773740
2012-08-06 00:00:00 194.2700000 198.6300000 194.0100000 196.0000000 9574380
2012-08-07 00:00:00 196.2000000 200.1500000 195.3200000 200.1000000 8235910
2012-08-08 00:00:00 199.6900000 202.8800000 198.9800000 202.1300000 6542470
2012-08-09 00:00:00 202.5000000 203.9900000 200.7000000 202.3000000 6647400
2012-08-10 00:00:00 201.4900000 202.1200000 198.5700000 200.3300000 4631600
2012-08-13 00:00:00 200.8200000 204.9000000 200.7200000 203.0500000 6635970
2012-08-14 00:00:00 203.1000000 204.5500000 202.1200000 204.4300000 5455060
2012-08-15 00:00:00 203.3100000 203.7300000 198.1500000 200.3000000 10861420
2012-08-16 00:00:00 201.5000000 202.1100000 200.5000000 201.6900000 3429160
2012-08-17 00:00:00 202.4300000 202.9500000 200.5500000 200.9800000 3654000
2012-08-20 00:00:00 201.4700000 201.9200000 197.2300000 198.8000000 5999100
2012-08-21 00:00:00 199.2500000 202.5000000 198.8600000 202.0000000 7485220
2012-08-22 00:00:00 199.7800000 201.6900000 199.3400000 199.9500000 5047000
2012-08-23 00:00:00 201.7000000 204.1400000 200.5000000 200.5200000 8723430
2012-08-24 00:00:00 199.8000000 201.0000000 198.5200000 200.1900000 5050460
2012-08-27 00:00:00 201.1000000 201.6100000 199.0000000 200.2300000 5074640
2012-08-28 00:00:00 199.8400000 200.7600000 198.1100000 198.8600000 7519590
2012-08-29 00:00:00 199.0000000 199.9300000 196.5700000 196.9400000 4015010
2012-08-30 00:00:00 196.6500000 197.7800000 195.5200000 196.5500000 6855380
2012-08-31 00:00:00 196.5500000 197.4300000 192.6500000 192.8000000 9303790
2012-09-03 00:00:00 193.0600000 197.2500000 193.0600000 197.1300000 4781200
2012-09-04 00:00:00 197.3000000 198.2300000 196.1500000 197.3000000 4263360
2012-09-05 00:00:00 196.7000000 197.4600000 194.2300000 194.7300000 3682950
2012-09-06 00:00:00 195.5500000 199.3700000 195.4300000 199.3000000 5083510
2012-09-07 00:00:00 200.0000000 202.1600000 199.5200000 200.6700000 9636550
2012-09-10 00:00:00 200.6400000 202.3000000 200.0000000 201.5000000 4558270
2012-09-11 00:00:00 200.8700000 203.1500000 199.2500000 203.1100000 4492150
2012-09-12 00:00:00 203.4900000 204.1500000 202.5500000 203.5000000 7906110
2012-09-13 00:00:00 203.6900000 204.3400000 202.2200000 203.0500000 3302750
2012-09-14 00:00:00 206.9900000 214.2900000 206.2300000 212.1800000 20105110
2012-09-17 00:00:00 212.0000000 213.0000000 210.4000000 212.0000000 10679000
2012-09-18 00:00:00 210.6000000 213.5000000 209.0100000 209.3200000 7214310
2012-09-19 00:00:00 210.3100000 212.0000000 206.6300000 208.9400000 10258660
2012-09-20 00:00:00 207.5000000 213.5000000 202.0500000 213.3300000 16463020
2012-09-21 00:00:00 214.0000000 214.8400000 211.1400000 211.9000000 8275770
2012-09-24 00:00:00 209.4600000 209.9700000 206.5200000 209.8900000 7118620
2012-09-25 00:00:00 210.1000000 210.8000000 208.1200000 208.4100000 5142130
2012-09-26 00:00:00 207.0000000 207.2000000 203.7000000 204.0000000 6991650
2012-09-27 00:00:00 205.3000000 207.9500000 203.7100000 207.9300000 6222890
2012-09-28 00:00:00 210.0000000 210.9300000 207.9000000 210.9200000 8411170
2012-10-01 00:00:00 210.2000000 213.4900000 209.6200000 213.4900000 6858430
2012-10-02 00:00:00 212.9000000 213.0000000 209.8100000 211.1100000 6503020
2012-10-03 00:00:00 210.0000000 211.7800000 208.6000000 209.7400000 4849110
2012-10-04 00:00:00 210.3500000 210.4500000 206.3200000 207.9800000 7684600
2012-10-05 00:00:00 209.4000000 212.9400000 209.3300000 212.0600000 7322280
2012-10-08 00:00:00 211.0500000 211.8200000 209.6500000 211.7000000 4931420
2012-10-09 00:00:00 211.8000000 212.6000000 210.4100000 212.3300000 4467520
2012-10-10 00:00:00 211.3300000 211.7400000 209.5000000 210.4800000 3668190
2012-10-11 00:00:00 209.8700000 211.4000000 208.8000000 210.8000000 4659090
2012-10-12 00:00:00 210.5600000 210.8000000 207.5000000 208.3900000 6434560
2012-10-15 00:00:00 207.5200000 209.5500000 207.4200000 208.1600000 3924480
2012-10-16 00:00:00 209.1300000 210.1000000 208.0000000 210.0200000 4188170
2012-10-17 00:00:00 210.2000000 213.7200000 209.3700000 213.3100000 7995990
2012-10-18 00:00:00 213.3200000 221.0300000 213.0000000 219.3000000 17410970
2012-10-19 00:00:00 218.9300000 221.3000000 214.0100000 214.0700000 12311500
2012-10-22 00:00:00 213.9500000 220.8000000 212.8000000 219.6000000 23677390
2012-10-23 00:00:00 219.0000000 227.7500000 218.1300000 225.8500000 41236550
2012-10-24 00:00:00 227.4000000 238.2400000 226.0000000 234.0600000 45665920
2012-10-25 00:00:00 234.5500000 236.9200000 229.2900000 231.5600000 22855430
2012-10-26 00:00:00 230.1000000 232.7500000 228.5800000 231.3200000 11807390
2012-10-29 00:00:00 231.1600000 231.4800000 228.8600000 230.3200000 15714890
2012-10-30 00:00:00 230.3200000 235.1800000 229.7600000 232.0900000 18702390
2012-10-31 00:00:00 232.5500000 233.7000000 230.0600000 232.7000000 11098640
2012-11-01 00:00:00 232.2700000 247.1000000 231.3700000 246.4700000 24590350
2012-11-02 00:00:00 248.5700000 251.4300000 246.3100000 249.2900000 22261250
2012-11-06 00:00:00 251.5200000 254.4900000 245.2500000 246.5200000 16948130
2012-11-07 00:00:00 247.1000000 247.4900000 242.7500000 245.0100000 9886370
2012-11-08 00:00:00 243.0000000 243.9900000 238.4300000 240.7800000 8956840
2012-11-09 00:00:00 239.9000000 242.9700000 238.1500000 241.0500000 7743900
2012-11-12 00:00:00 242.9400000 245.2200000 240.0300000 244.3500000 8370210
2012-11-13 00:00:00 243.3300000 246.2100000 240.7700000 242.8500000 12185670
2012-11-14 00:00:00 243.5000000 247.9800000 240.5000000 246.6300000 9929140
2012-11-15 00:00:00 246.0000000 249.2100000 245.5100000 247.0200000 7800550
2012-11-16 00:00:00 246.6600000 248.8000000 246.0100000 248.2000000 3801130
2012-11-19 00:00:00 249.4300000 253.7400000 248.6000000 251.5000000 6837460
2012-11-20 00:00:00 251.9000000 252.7000000 247.5100000 250.3000000 5152460
2012-11-21 00:00:00 249.7000000 251.7500000 249.0000000 249.2700000 6772720
2012-11-22 00:00:00 250.2700000 250.2700000 242.0500000 243.0300000 9931890
2012-11-23 00:00:00 243.5400000 243.6800000 239.0100000 241.3000000 8132530
2012-11-26 00:00:00 241.8900000 241.9900000 239.2000000 239.9900000 5318240
2012-11-27 00:00:00 240.6000000 243.7000000 239.3600000 239.6600000 8380220
2012-11-28 00:00:00 238.9700000 240.2000000 236.6400000 239.8200000 5689010
2012-11-29 00:00:00 241.5400000 244.7900000 240.6500000 244.0100000 10190270
2012-11-30 00:00:00 243.9900000 247.4800000 242.7400000 243.8800000 9549800
2012-12-03 00:00:00 244.0100000 245.2500000 241.5700000 243.8600000 4478280
2012-12-04 00:00:00 242.7800000 243.4500000 240.3100000 241.2300000 4304900
2012-12-05 00:00:00 242.4500000 248.3000000 242.4300000 248.1000000 6925500
2012-12-06 00:00:00 247.8000000 250.6000000 247.2200000 248.5100000 5699430
2012-12-07 00:00:00 248.8900000 251.2400000 245.1700000 250.9800000 7261160
2012-12-10 00:00:00 250.9800000 252.3800000 248.8400000 250.4300000 5445030
2012-12-11 00:00:00 250.4300000 250.9100000 248.0000000 248.3500000 6488410
2012-12-12 00:00:00 248.9800000 252.1900000 248.8000000 251.6700000 5965090
2012-12-13 00:00:00 251.5000000 254.0000000 250.7100000 253.8700000 5264740
2012-12-14 00:00:00 253.5500000 259.0000000 253.0000000 258.8800000 10196300
2012-12-17 00:00:00 258.9000000 261.7600000 257.0000000 261.3900000 9625440
2012-12-18 00:00:00 261.9000000 264.3600000 261.1600000 263.2000000 7349060
2012-12-19 00:00:00 263.8000000 264.3900000 261.4100000 262.2900000 4169620
2012-12-20 00:00:00 261.3400000 262.7800000 259.7000000 261.9900000 3542070
2012-12-21 00:00:00 260.4500000 262.8000000 259.0500000 262.3100000 3811350
2012-12-24 00:00:00 262.0000000 268.2100000 260.3100000 265.2500000 7126940
2012-12-25 00:00:00 265.5000000 266.3100000 264.1000000 265.3500000 1557470
2012-12-26 00:00:00 265.4500000 269.3000000 265.3200000 268.7600000 2773280
2012-12-27 00:00:00 268.4100000 269.3800000 265.5000000 268.7900000 3640820
2012-12-28 00:00:00 268.5000000 270.2000000 267.1200000 270.0100000 6467370
2013-01-08 00:00:00 271.5100000 274.7500000 266.4200000 268.9800000 6134780
2013-01-09 00:00:00 267.9900000 270.0700000 265.4000000 268.9900000 6366860
2013-01-10 00:00:00 269.5000000 269.5000000 266.6500000 266.6500000 3151120
2013-01-11 00:00:00 266.4700000 266.8200000 264.3200000 265.2800000 4752510
2013-01-14 00:00:00 265.6100000 268.6000000 265.5900000 267.0000000 3377980
2013-01-15 00:00:00 266.3200000 266.3200000 263.6400000 264.1000000 3801520
2013-01-16 00:00:00 264.4800000 264.8800000 260.7000000 261.5600000 3707580
2013-01-17 00:00:00 261.5600000 261.7900000 257.5700000 258.7500000 6729290
2013-01-18 00:00:00 259.3300000 262.9000000 258.2900000 262.4400000 7298550
2013-01-21 00:00:00 262.6200000 263.5000000 260.5400000 262.6700000 2702850
2013-01-22 00:00:00 262.8500000 265.4000000 260.1200000 264.9100000 6101960
2013-01-23 00:00:00 265.2000000 265.9000000 263.7000000 265.2100000 5354740
2013-01-24 00:00:00 264.5100000 268.7800000 262.0100000 268.4900000 7755770
2013-01-25 00:00:00 268.3000000 273.4600000 267.0700000 272.6200000 8923120
2013-01-28 00:00:00 272.8900000 275.5000000 270.6700000 275.4300000 5737340
2013-01-29 00:00:00 274.1600000 275.5000000 270.3000000 270.8900000 4706550
2013-01-30 00:00:00 272.2000000 272.5000000 266.1100000 267.2900000 11097800
2013-01-31 00:00:00 264.9600000 267.6000000 264.1000000 267.1500000 5668400
2013-02-01 00:00:00 267.1500000 267.2400000 259.3800000 262.0100000 9331860
2013-02-04 00:00:00 262.8000000 263.7000000 257.7000000 258.0900000 4602560
2013-02-05 00:00:00 257.3300000 259.8000000 255.8000000 258.4900000 6423450
2013-02-06 00:00:00 259.7000000 261.7800000 255.3100000 256.5100000 8291320
2013-02-07 00:00:00 256.1400000 257.7200000 255.0000000 255.8200000 4390250
2013-02-08 00:00:00 255.8400000 256.4800000 253.2100000 255.6100000 5827220
2013-02-11 00:00:00 256.0000000 259.7000000 255.9000000 257.0500000 5884360
2013-02-12 00:00:00 257.3900000 258.2800000 253.5800000 253.8200000 4588490
2013-02-13 00:00:00 255.0000000 265.5800000 253.6700000 263.8900000 11905730
2013-02-14 00:00:00 263.9000000 265.0000000 258.0200000 258.9800000 7405420
2013-02-15 00:00:00 258.6300000 258.6300000 254.7500000 255.0700000 4928630
2013-02-18 00:00:00 255.0000000 255.9700000 252.1500000 253.5000000 4270680
2013-02-19 00:00:00 253.9000000 257.4700000 253.5800000 255.5000000 5542370
2013-02-20 00:00:00 256.1400000 256.4600000 251.4900000 251.8900000 5433950
2013-02-21 00:00:00 249.8400000 251.8800000 248.0000000 251.0500000 6048310
2013-02-22 00:00:00 251.7000000 253.4400000 249.0200000 252.0600000 3034350
2013-02-25 00:00:00 252.7000000 253.2400000 250.5500000 251.0500000 2016340
2013-02-26 00:00:00 249.5100000 250.2600000 248.1100000 248.2600000 3240390
2013-02-27 00:00:00 249.5800000 250.9200000 246.5500000 247.5200000 3973530
2013-02-28 00:00:00 249.8900000 249.8900000 243.8300000 244.0100000 5276820
2013-03-01 00:00:00 243.2700000 243.9100000 240.3300000 241.8800000 5750400
2013-03-04 00:00:00 241.4000000 242.4100000 239.6500000 241.5500000 3660220
2013-03-05 00:00:00 242.1000000 245.5000000 241.5400000 244.8600000 4064760
2013-03-06 00:00:00 245.9500000 249.6000000 245.0600000 247.6100000 4818930
2013-03-07 00:00:00 247.8800000 250.9000000 247.4400000 248.3100000 4441160
2013-03-11 00:00:00 249.0200000 251.1600000 248.3300000 248.3400000 4485240
2013-03-12 00:00:00 248.7000000 248.9800000 245.5500000 248.4600000 4139620
2013-03-13 00:00:00 247.6700000 248.0800000 246.0100000 246.6300000 3500810
2013-03-14 00:00:00 246.5000000 246.5900000 244.1300000 244.3200000 3335520
2013-03-15 00:00:00 245.5900000 247.9000000 241.6300000 242.5400000 5670200
2013-03-18 00:00:00 239.7900000 239.7900000 236.3000000 238.5800000 5949600
2013-03-19 00:00:00 239.1000000 239.1800000 235.3700000 236.4000000 5618030
2013-03-20 00:00:00 236.9000000 237.8800000 234.5200000 237.8500000 4594850
2013-03-21 00:00:00 238.0100000 242.6400000 236.3500000 242.2400000 8084810
2013-03-22 00:00:00 241.9500000 242.1100000 237.5000000 237.5900000 5576450
2013-03-25 00:00:00 239.5100000 244.4300000 239.5100000 241.5900000 6359820
2013-03-26 00:00:00 241.6000000 242.9600000 236.8000000 237.7600000 7181410
2013-03-27 00:00:00 239.1600000 240.8000000 235.6200000 238.6100000 9025400
2013-03-28 00:00:00 237.8600000 238.5400000 235.2900000 237.1500000 5065990
2013-03-29 00:00:00 238.1800000 238.9000000 237.0400000 238.6600000 1701970
2013-04-01 00:00:00 238.4600000 238.4600000 235.6600000 236.5000000 2185000
2013-04-02 00:00:00 236.3300000 237.6700000 234.8500000 236.5000000 4014000
2013-04-03 00:00:00 235.8000000 237.1700000 232.6000000 235.1300000 4201330
2013-04-04 00:00:00 233.8000000 240.8500000 233.1100000 236.9600000 8805010
2013-04-05 00:00:00 237.7700000 238.3900000 230.0000000 230.8700000 9690240
2013-04-08 00:00:00 231.0900000 232.5900000 225.6300000 225.9700000 4336440
2013-04-09 00:00:00 226.7700000 228.7000000 223.7100000 224.8700000 5843350
2013-04-10 00:00:00 225.6200000 226.8000000 224.0100000 225.9500000 5403690
2013-04-11 00:00:00 226.4800000 226.9700000 219.0600000 222.0000000 6269020
2013-04-12 00:00:00 221.6000000 223.5100000 219.7000000 223.4100000 6017760
2013-04-15 00:00:00 222.0000000 224.9400000 219.3300000 221.8000000 6651780
2013-04-16 00:00:00 220.7500000 222.0000000 219.5000000 219.8400000 5342350
2013-04-17 00:00:00 220.2400000 220.8000000 213.9000000 214.8400000 6072100
2013-04-18 00:00:00 214.3700000 217.3500000 213.0200000 213.5000000 5120320
2013-04-19 00:00:00 214.6000000 216.3000000 211.2800000 214.9900000 5006960
2013-04-22 00:00:00 215.9800000 218.2000000 214.5400000 217.2900000 5693610
2013-04-23 00:00:00 216.5200000 221.0000000 214.3500000 215.3000000 7443600
2013-04-24 00:00:00 216.0000000 220.5000000 215.1500000 219.7000000 11841070
2013-04-25 00:00:00 220.8700000 221.8700000 216.0000000 216.8400000 8566730
2013-04-26 00:00:00 216.4000000 217.3900000 212.3200000 214.8000000 7004890
2013-04-29 00:00:00 214.6100000 216.0000000 213.0400000 213.9500000 2860960
2013-04-30 00:00:00 214.2000000 216.3800000 213.1400000 214.3800000 5843410
2013-05-02 00:00:00 210.9000000 217.0200000 210.2600000 215.0000000 3913220
2013-05-03 00:00:00 216.3700000 220.4500000 215.0500000 219.8900000 4570570
2013-05-06 00:00:00 220.0000000 221.6700000 219.5700000 220.5000000 6261540
2013-05-07 00:00:00 213.9100000 219.8800000 213.0000000 218.7300000 10924760
2013-05-08 00:00:00 219.3000000 221.6900000 217.6700000 221.6400000 6737890
2013-05-10 00:00:00 221.6400000 225.0000000 219.6000000 222.8200000 3615590
2013-05-13 00:00:00 222.4800000 224.2500000 218.2400000 223.0700000 8208790
2013-05-14 00:00:00 223.3200000 226.6900000 221.6000000 223.7100000 6961570
2013-05-15 00:00:00 224.0100000 225.9100000 218.6600000 221.4400000 6436300
2013-05-16 00:00:00 221.9100000 221.9500000 217.7000000 218.3000000 3796050
2013-05-17 00:00:00 218.4800000 221.9000000 217.3100000 219.5200000 3304180
2013-05-20 00:00:00 220.1300000 222.9000000 219.0000000 219.3000000 4513000
2013-05-21 00:00:00 219.3000000 222.5000000 218.0200000 220.5000000 5433800
2013-05-22 00:00:00 220.9000000 225.2900000 220.2200000 224.3000000 8065020
2013-05-23 00:00:00 221.5100000 221.9700000 213.5000000 214.3800000 7986690
2013-05-24 00:00:00 215.2000000 216.0000000 210.3000000 212.5900000 6563650
2013-05-27 00:00:00 212.6100000 213.8500000 210.5700000 211.3700000 3571170
2013-05-28 00:00:00 212.1100000 214.6500000 211.8500000 213.7200000 4997160
2013-05-29 00:00:00 213.6300000 213.7100000 208.1300000 212.4000000 9730510
2013-05-30 00:00:00 212.2100000 217.0000000 211.4100000 215.3800000 8967530
2013-05-31 00:00:00 215.8300000 218.1000000 178.9200000 211.5000000 8995260
2013-06-03 00:00:00 209.8000000 212.9900000 207.5500000 210.2000000 9965970
2013-06-04 00:00:00 210.2000000 214.3400000 209.0000000 210.6100000 4331860
2013-06-05 00:00:00 209.9100000 211.4400000 208.0100000 208.9000000 4597980
2013-06-06 00:00:00 208.2000000 211.4200000 207.0000000 208.5500000 5230400
2013-06-07 00:00:00 210.0000000 215.4600000 209.5800000 215.2200000 6009200
2013-06-10 00:00:00 215.2200000 219.4500000 214.3200000 216.7700000 6292870
2013-06-11 00:00:00 216.4300000 217.2200000 208.0400000 208.5000000 6471300
2013-06-13 00:00:00 207.3900000 210.1400000 204.0000000 208.8000000 7290100
2013-06-14 00:00:00 211.1000000 213.3800000 209.3100000 210.8700000 5543920
2013-06-17 00:00:00 211.0200000 216.5000000 211.0000000 215.6500000 6311830
2013-06-18 00:00:00 215.5000000 219.3500000 213.7000000 218.2000000 5604080
2013-06-19 00:00:00 218.1900000 219.8700000 215.6000000 219.3700000 3928370
2013-06-20 00:00:00 215.7700000 226.3600000 215.7700000 220.5300000 17534830
2013-06-21 00:00:00 220.8000000 226.5000000 219.2500000 222.7500000 19409920
2013-06-24 00:00:00 221.1900000 229.4100000 220.6700000 227.0000000 14385220
2013-06-25 00:00:00 227.0000000 233.0700000 226.6000000 231.2600000 8567110
2013-06-26 00:00:00 231.3700000 235.7000000 228.1700000 228.5000000 9202420
2013-06-27 00:00:00 229.6400000 230.8900000 222.1800000 222.8700000 7626120
2013-06-28 00:00:00 223.9800000 227.8000000 223.0000000 227.8000000 15143510
2013-07-01 00:00:00 227.8100000 229.6300000 226.1800000 229.3800000 2888890
2013-07-02 00:00:00 229.3800000 231.2800000 226.2100000 227.8900000 4377250
2013-07-03 00:00:00 227.0000000 230.0000000 223.9800000 229.6700000 3567690
2013-07-04 00:00:00 230.7600000 231.9900000 228.1100000 230.0300000 2509900
2013-07-05 00:00:00 230.7000000 234.1000000 227.5300000 228.9600000 4947140
2013-07-08 00:00:00 230.1800000 234.0000000 229.0100000 233.2900000 3358540
2013-07-09 00:00:00 233.5000000 234.8000000 231.4000000 232.6600000 3629730
2013-07-10 00:00:00 232.8600000 234.6900000 231.5500000 233.8900000 3119160
2013-07-11 00:00:00 235.2200000 240.7000000 235.0000000 239.7000000 8540350
2013-07-12 00:00:00 240.5000000 248.7900000 240.3400000 247.0900000 7542990
2013-07-15 00:00:00 247.5400000 248.6100000 244.0500000 247.6300000 3502060
2013-07-16 00:00:00 247.4800000 248.6800000 245.4500000 245.9800000 4211730
2013-07-17 00:00:00 245.5800000 250.2200000 245.1200000 248.7200000 7212650
2013-07-18 00:00:00 248.7300000 249.9000000 242.1400000 244.9700000 6216030
2013-07-19 00:00:00 244.3000000 247.7000000 242.6100000 243.4500000 4258050
2013-07-22 00:00:00 244.0100000 244.7400000 241.0600000 243.2500000 2536690
2013-07-23 00:00:00 244.0700000 246.9000000 243.5000000 243.7300000 2960010
2013-07-24 00:00:00 243.6000000 244.7200000 242.1100000 242.6500000 2711850
2013-07-25 00:00:00 242.0000000 242.6400000 240.0300000 240.8200000 2100490
2013-07-26 00:00:00 241.5000000 243.5000000 239.1500000 240.8700000 2587360
2013-07-29 00:00:00 240.8900000 242.2800000 238.3800000 239.1000000 2934510
2013-07-30 00:00:00 239.8700000 241.3700000 236.0000000 236.1000000 3474000
2013-07-31 00:00:00 236.5200000 239.3000000 234.1000000 234.5000000 5495180
2013-08-01 00:00:00 236.0000000 239.3400000 236.0000000 238.1800000 4221660
2013-08-02 00:00:00 240.6300000 241.2700000 236.2200000 237.6000000 3300380
2013-08-05 00:00:00 237.7800000 240.3900000 237.1000000 238.9100000 2346030
2013-08-06 00:00:00 238.0000000 239.1700000 233.5500000 233.9000000 3381770
2013-08-07 00:00:00 232.9500000 235.3200000 231.8800000 231.9400000 3363400
2013-08-08 00:00:00 233.0300000 234.2400000 227.7000000 228.8800000 3793940
2013-08-09 00:00:00 230.0000000 234.5000000 227.7100000 233.2500000 3823500
2013-08-12 00:00:00 233.2600000 235.7200000 232.2900000 234.9600000 2673980
2013-08-13 00:00:00 235.4000000 239.2900000 235.1900000 237.0000000 4107310
2013-08-14 00:00:00 237.0000000 238.8000000 236.0100000 237.8800000 3384270
2013-08-15 00:00:00 238.0900000 239.7900000 232.4000000 232.8200000 4137050
2013-08-16 00:00:00 233.9600000 234.4000000 229.0000000 230.7600000 4076780
2013-08-19 00:00:00 230.7600000 232.5000000 229.1100000 230.2600000 2682360
2013-08-20 00:00:00 229.0000000 229.3100000 226.5100000 227.5000000 4612970
2013-08-21 00:00:00 227.7800000 229.7100000 226.0500000 229.1000000 8933170
2013-08-22 00:00:00 227.8000000 235.9100000 227.6100000 234.3900000 8348250
2013-08-23 00:00:00 234.3300000 237.9000000 233.0600000 234.9900000 10858250
2013-08-26 00:00:00 236.1800000 236.8500000 234.5100000 235.2000000 2960100
2013-08-27 00:00:00 234.5100000 236.9700000 232.4000000 234.2700000 12023990
2013-08-28 00:00:00 234.2700000 239.2900000 230.5000000 238.8800000 9209540
2013-08-29 00:00:00 238.9800000 243.7500000 238.9000000 243.1100000 6025610
2013-08-30 00:00:00 242.9300000 249.5600000 242.6500000 246.3300000 11295150
2013-09-02 00:00:00 246.0000000 247.7700000 243.8200000 244.2200000 3543160
2013-09-03 00:00:00 243.9900000 246.8500000 243.9900000 245.3900000 3527310
2013-09-04 00:00:00 245.2000000 249.2900000 243.8100000 249.0200000 6389500
2013-09-05 00:00:00 249.6500000 260.4800000 248.8100000 259.7500000 12892160
2013-09-06 00:00:00 259.8400000 268.0000000 258.8600000 263.9800000 13188330
2013-09-09 00:00:00 264.5400000 269.5600000 262.1700000 263.0000000 12312990
2013-09-10 00:00:00 263.2000000 263.9000000 255.3700000 258.0100000 13726570
2013-09-11 00:00:00 258.0000000 259.9300000 255.4000000 255.7500000 6436200
2013-09-12 00:00:00 257.1100000 258.7900000 254.2000000 258.4700000 7489860
2013-09-13 00:00:00 257.8700000 260.2400000 256.1200000 258.1200000 6675130
2013-09-16 00:00:00 259.1000000 265.7200000 259.1000000 263.4900000 10892970
2013-09-17 00:00:00 262.8300000 265.3900000 261.3000000 265.3900000 5543130
2013-09-18 00:00:00 265.0300000 265.9400000 262.2800000 262.8100000 8066760
2013-09-19 00:00:00 267.7700000 270.2000000 263.1100000 265.9800000 10531490
2013-09-20 00:00:00 264.5500000 265.2000000 262.2000000 262.8000000 5310100
2013-09-23 00:00:00 263.0000000 263.0500000 257.6500000 262.4500000 8534470
2013-09-24 00:00:00 259.2300000 260.7500000 256.8900000 259.6700000 7026270
2013-09-25 00:00:00 259.6700000 262.3600000 258.2900000 262.0500000 6446010
2013-09-26 00:00:00 262.3000000 264.6500000 260.9200000 263.6800000 4275600
2013-09-27 00:00:00 263.6800000 266.7800000 262.2000000 265.3000000 9194120
2013-09-30 00:00:00 264.3300000 264.3400000 261.3000000 263.7100000 7657830
2013-10-01 00:00:00 263.3000000 264.5500000 261.8000000 263.5000000 6200560
2013-10-02 00:00:00 263.8900000 264.1000000 259.3500000 260.2500000 5134050
2013-10-03 00:00:00 261.2000000 262.3000000 259.5500000 260.0500000 5677670
2013-10-04 00:00:00 260.0400000 262.9900000 258.5800000 262.1900000 4640210
2013-10-07 00:00:00 261.5300000 262.8000000 260.2000000 262.0900000 3055170
2013-10-08 00:00:00 261.3100000 264.2700000 261.3100000 264.0000000 6459240
2013-10-09 00:00:00 262.5200000 265.6800000 262.1000000 262.9800000 5689080
2013-10-10 00:00:00 263.2400000 265.4500000 262.8200000 265.0000000 5745920
2013-10-11 00:00:00 266.6600000 266.7000000 264.3000000 265.0900000 12254020
2013-10-14 00:00:00 264.9800000 265.2900000 263.4500000 265.0200000 5630730
2013-10-15 00:00:00 266.3300000 267.5200000 263.3000000 265.5000000 6505740
2013-10-16 00:00:00 265.5200000 265.5600000 260.2200000 261.0200000 8872990
2013-10-17 00:00:00 261.5000000 262.2100000 255.6000000 256.8700000 7830560
2013-10-18 00:00:00 258.3900000 262.4400000 256.9000000 260.9600000 6764100
2013-10-21 00:00:00 261.8300000 263.2200000 259.1000000 259.5900000 6070500
2013-10-22 00:00:00 261.0100000 261.4200000 259.8000000 260.0100000 6042960
2013-10-23 00:00:00 259.0000000 260.5200000 254.2600000 254.4600000 10420810
2013-10-24 00:00:00 255.2000000 255.4400000 249.9000000 251.5000000 11539060
2013-10-25 00:00:00 251.3300000 252.9400000 249.5100000 252.2000000 6050380
2013-10-28 00:00:00 252.8000000 254.7800000 250.3100000 253.8400000 5021890
2013-10-29 00:00:00 253.9500000 257.4700000 251.5000000 253.6100000 14399730
2013-10-30 00:00:00 253.8500000 254.6800000 248.7500000 250.0000000 8039330
2013-10-31 00:00:00 248.9800000 254.5000000 247.4300000 254.0000000 9751180
2013-11-01 00:00:00 254.0700000 255.6500000 251.1500000 251.9800000 7578460
2013-11-05 00:00:00 251.9000000 252.7400000 248.7700000 249.3300000 4962910
2013-11-06 00:00:00 249.6000000 249.9900000 246.7500000 249.0000000 10179240
2013-11-07 00:00:00 248.8000000 250.8700000 247.1900000 248.7500000 8049030
2013-11-08 00:00:00 247.3100000 248.3300000 245.7000000 245.9200000 8042230
2013-11-11 00:00:00 246.8800000 247.8900000 243.8500000 244.0000000 5507810
2013-11-12 00:00:00 244.8000000 248.2300000 243.8300000 247.5400000 6337370
2013-11-13 00:00:00 246.5000000 247.0700000 244.0000000 244.3500000 6217740
2013-11-14 00:00:00 245.7000000 246.7600000 245.4500000 245.7600000 4730580
2013-11-15 00:00:00 246.7800000 247.2500000 243.5200000 244.2000000 6131120
2013-11-18 00:00:00 244.7500000 245.8900000 243.7500000 244.9200000 6839020
2013-11-19 00:00:00 245.0000000 245.8000000 243.6300000 244.9000000 7025430
2013-11-20 00:00:00 244.0100000 245.0000000 244.0100000 244.9000000 5078750
2013-11-21 00:00:00 244.0700000 244.2800000 241.4700000 242.2000000 6086370
2013-11-22 00:00:00 243.3600000 247.3500000 242.7300000 246.6600000 6940510
2013-11-25 00:00:00 246.9500000 247.9400000 244.0000000 244.6000000 5536750
2013-11-26 00:00:00 244.7400000 244.7400000 238.8100000 240.7700000 10922930
2013-11-27 00:00:00 240.3000000 241.8000000 237.1200000 237.5000000 9281320
2013-11-28 00:00:00 238.7000000 238.8000000 235.3900000 238.4300000 5951880
2013-11-29 00:00:00 238.5000000 239.3700000 236.9200000 238.4900000 8442470
2013-12-02 00:00:00 238.3700000 240.8600000 237.4000000 237.4000000 5119820
2013-12-03 00:00:00 236.5100000 236.9700000 232.7100000 233.5200000 9919910
2013-12-04 00:00:00 234.0000000 236.6100000 233.5600000 235.8000000 7185710
2013-12-05 00:00:00 235.6000000 236.6000000 231.7500000 232.3900000 6260660
2013-12-06 00:00:00 232.7100000 236.9900000 232.7000000 235.1600000 6894110
2013-12-09 00:00:00 236.0100000 238.9400000 233.6200000 236.0100000 6891560
2013-12-10 00:00:00 236.6000000 237.0000000 233.2000000 234.4000000 4945850
2013-12-11 00:00:00 233.9900000 234.7400000 232.8300000 234.0900000 4625520
2013-12-12 00:00:00 232.1100000 233.5500000 230.6400000 233.0000000 6521400
2013-12-13 00:00:00 233.0000000 234.5000000 232.2800000 232.2800000 5930270
2013-12-16 00:00:00 231.2800000 236.3000000 227.2300000 236.1000000 24609640
2013-12-17 00:00:00 235.9500000 236.8700000 233.7500000 236.8000000 7312370
2013-12-18 00:00:00 236.9800000 242.3000000 236.9800000 241.6600000 8684000
2013-12-19 00:00:00 243.5300000 246.2300000 242.4500000 244.5200000 16000530
2013-12-20 00:00:00 244.5400000 245.2200000 243.5500000 243.5800000 8861710
2013-12-23 00:00:00 245.0000000 248.7500000 244.1000000 248.2500000 8009290
2013-12-24 00:00:00 248.3000000 248.8500000 246.8000000 248.0100000 3659340
2013-12-25 00:00:00 248.5000000 249.0000000 247.7800000 248.6700000 2075230
2013-12-26 00:00:00 248.8000000 249.0000000 248.0000000 248.0000000 1657660
2013-12-27 00:00:00 248.2900000 248.9900000 246.9700000 247.9400000 2935960
2013-12-30 00:00:00 246.9900000 251.7500000 246.8300000 251.6000000 6589060
2014-01-06 00:00:00 247.1000000 248.0000000 242.9000000 243.0100000 3654070
2014-01-08 00:00:00 243.3300000 243.7900000 242.0000000 242.0000000 2653500
2014-01-09 00:00:00 241.1900000 245.0000000 240.6500000 241.9700000 5026470
2014-01-10 00:00:00 240.9000000 243.2100000 239.4100000 242.4300000 5665300
2014-01-13 00:00:00 241.9500000 243.4600000 240.6500000 240.7900000 5958970
2014-01-14 00:00:00 238.8500000 243.1400000 236.2600000 242.2400000 8481790
2014-01-15 00:00:00 243.4300000 246.3900000 242.0900000 246.3600000 9651940
2014-01-16 00:00:00 246.3100000 247.2400000 243.4300000 243.4700000 6158430
2014-01-17 00:00:00 243.5500000 249.4800000 243.0500000 248.7700000 12874080
2014-01-20 00:00:00 248.4000000 249.9300000 247.6700000 249.3200000 5610590
2014-01-21 00:00:00 250.3300000 250.8200000 248.4400000 250.3500000 5283050
2014-01-22 00:00:00 250.3500000 251.7500000 249.5400000 250.5200000 8149120
2014-01-23 00:00:00 250.5200000 252.0000000 248.6500000 248.6500000 7728180
2014-01-24 00:00:00 247.4000000 249.1100000 246.5200000 247.9100000 7049400
2014-01-27 00:00:00 246.8500000 249.4900000 246.0000000 246.6600000 5184980
2014-01-28 00:00:00 247.3700000 248.0000000 244.2200000 244.4000000 4879030
2014-01-29 00:00:00 245.7900000 248.7000000 244.2500000 245.0900000 7210250
2014-01-30 00:00:00 245.0900000 246.6400000 242.6200000 245.7500000 6280990
2014-01-31 00:00:00 246.1000000 246.1600000 242.8000000 245.0000000 5117610
2014-02-03 00:00:00 244.9400000 245.0000000 238.7500000 238.9600000 4705060
2014-02-04 00:00:00 238.3700000 243.9800000 238.0500000 242.8600000 7104460
2014-02-05 00:00:00 242.8500000 243.9600000 241.2000000 242.7000000 5101750
2014-02-06 00:00:00 243.0000000 245.0000000 242.7000000 244.4100000 4185630
2014-02-07 00:00:00 245.4000000 246.1000000 243.3000000 246.1000000 5519940
2014-02-10 00:00:00 246.6600000 247.8200000 245.6300000 247.2600000 3510700
2014-02-11 00:00:00 248.1500000 248.9600000 247.0500000 248.5900000 3371390
2014-02-12 00:00:00 248.7400000 249.7000000 247.0300000 248.3500000 3086780
2014-02-13 00:00:00 247.2000000 247.2100000 242.7000000 243.7500000 5590590
2014-02-14 00:00:00 245.0900000 248.2500000 244.4900000 247.1900000 3810040
2014-02-17 00:00:00 248.3000000 252.4700000 247.7500000 249.9000000 9796690
2014-02-18 00:00:00 249.4800000 252.4500000 249.0700000 250.1300000 8573800
2014-02-19 00:00:00 250.2900000 250.8200000 246.6000000 247.9400000 4380190
2014-02-20 00:00:00 246.0400000 247.5700000 245.2000000 246.6700000 3893330
2014-02-21 00:00:00 247.4400000 250.7300000 247.3800000 250.0000000 5381760
2014-02-24 00:00:00 249.7500000 250.1800000 247.5000000 249.1800000 2716890
2014-02-25 00:00:00 249.5100000 249.9700000 247.1000000 248.7800000 3292680
2014-02-26 00:00:00 248.6300000 249.5000000 245.6500000 246.9900000 3584000
2014-02-27 00:00:00 247.4400000 248.8200000 240.1100000 242.9000000 7694960
2014-02-28 00:00:00 242.5100000 245.8800000 240.4000000 243.9500000 5910990
2014-03-03 00:00:00 239.9800000 239.9900000 223.2100000 230.8800000 16315400
2014-03-04 00:00:00 235.5100000 242.0000000 233.8000000 237.9000000 8280200
2014-03-05 00:00:00 238.0000000 238.4000000 231.7400000 236.0000000 8308910
2014-03-06 00:00:00 236.9500000 237.9900000 230.0000000 235.6000000 8136640
2014-03-07 00:00:00 234.3900000 239.4400000 231.5500000 236.3800000 6146500
2014-03-11 00:00:00 233.6300000 236.7000000 227.5000000 229.5000000 5973360
2014-03-12 00:00:00 227.9500000 229.6500000 223.2000000 224.0000000 7177600
2014-03-13 00:00:00 225.0000000 225.6600000 223.0700000 224.8000000 6242470
2014-03-14 00:00:00 221.9100000 230.0000000 219.1700000 225.8100000 12059240
2014-03-17 00:00:00 227.0000000 229.4600000 221.5400000 228.0000000 13470610
2014-03-18 00:00:00 228.5400000 234.0000000 225.0000000 232.4400000 10035200
2014-03-19 00:00:00 234.4200000 235.4000000 230.3300000 231.4700000 6067420
2014-03-20 00:00:00 230.1000000 233.3100000 228.5100000 231.6800000 5833410
2014-03-21 00:00:00 227.0100000 233.7100000 223.2100000 231.2100000 10534900
2014-03-24 00:00:00 231.2200000 236.9100000 228.0500000 228.0500000 6378100
2014-03-25 00:00:00 228.0600000 232.9500000 227.5000000 232.0000000 5981640
2014-03-26 00:00:00 232.2600000 237.0000000 230.5000000 232.3100000 9311700
2014-03-27 00:00:00 231.8700000 233.2000000 230.1200000 232.6000000 4659650
2014-03-28 00:00:00 232.7900000 234.3000000 231.2000000 231.4000000 3664230
2014-03-31 00:00:00 232.5000000 234.5300000 231.0900000 234.5300000 3966350
2014-04-01 00:00:00 234.3500000 235.3500000 231.2200000 231.7000000 6396230
2014-04-02 00:00:00 232.3200000 233.0000000 230.5000000 233.0000000 3402560
2014-04-03 00:00:00 233.8700000 233.9700000 229.5100000 230.5000000 4015750
2014-04-04 00:00:00 231.0200000 233.0700000 230.0000000 232.4900000 4526490
2014-04-07 00:00:00 230.5000000 231.4200000 228.1000000 231.4200000 8327490
2014-04-08 00:00:00 231.4000000 232.2500000 228.4000000 229.9500000 8870390
2014-04-09 00:00:00 230.1700000 232.0000000 229.0100000 231.9900000 4237680
2014-04-10 00:00:00 232.3000000 234.7500000 230.9900000 234.5800000 3881540
2014-04-11 00:00:00 233.1100000 234.8000000 231.3100000 232.5200000 2483460
2014-04-14 00:00:00 231.7100000 234.7500000 230.1000000 233.8800000 3157380
2014-04-15 00:00:00 233.6400000 234.9400000 225.9500000 225.9500000 5376010
2014-04-16 00:00:00 227.1000000 228.2100000 221.2600000 225.5900000 8423850
2014-04-17 00:00:00 227.5100000 228.4500000 222.8200000 228.4500000 3872380
2014-04-18 00:00:00 232.5800000 234.4400000 231.5200000 231.7700000 4960220
2014-04-21 00:00:00 231.7500000 233.3000000 230.5100000 230.9000000 2684510
2014-04-22 00:00:00 230.7500000 231.7700000 229.2800000 230.0000000 5779500
2014-04-23 00:00:00 229.6200000 230.1800000 228.0800000 228.1700000 3065410
2014-04-24 00:00:00 229.0000000 229.1900000 223.7100000 225.9800000 4663060
2014-04-25 00:00:00 225.0000000 225.9200000 221.4000000 223.6200000 3390910
2014-04-28 00:00:00 222.8700000 225.3700000 218.1800000 219.8000000 8311310
2014-04-29 00:00:00 221.9500000 225.0000000 221.0100000 223.5100000 5570960
2014-04-30 00:00:00 224.0000000 224.3600000 222.3400000 222.6200000 7947690
2014-05-02 00:00:00 219.4300000 223.2300000 219.0500000 222.8000000 3208180
2014-05-05 00:00:00 222.2500000 222.6000000 219.3400000 220.9000000 2290270
2014-05-06 00:00:00 221.3100000 224.5600000 221.0700000 224.0500000 6392470
2014-05-07 00:00:00 223.4700000 232.6700000 223.3300000 229.0000000 7079390
2014-05-08 00:00:00 229.4800000 229.8000000 225.8000000 226.6700000 9398160
2014-05-12 00:00:00 227.7000000 230.4600000 224.3100000 229.5000000 10328190
2014-05-13 00:00:00 229.9400000 230.9300000 228.5000000 229.5000000 4654710
2014-05-14 00:00:00 229.7600000 230.3600000 228.7500000 229.9900000 3793410
2014-05-15 00:00:00 229.9000000 230.9000000 226.5500000 227.0000000 4432170
2014-05-16 00:00:00 226.9500000 228.3800000 225.5000000 227.2400000 3303080
2014-05-19 00:00:00 227.6200000 229.8500000 227.3700000 228.1000000 5573360
2014-05-20 00:00:00 229.4000000 231.7700000 224.6600000 229.8000000 11181770
2014-05-21 00:00:00 229.8800000 232.3000000 228.7700000 230.5600000 8588540
2014-05-22 00:00:00 231.2000000 231.8900000 228.5000000 230.0100000 3690840
2014-05-23 00:00:00 231.0100000 233.1000000 230.2500000 232.9000000 5820350
2014-05-26 00:00:00 233.6800000 235.8000000 233.2100000 233.7400000 2810950
2014-05-27 00:00:00 234.0000000 234.0700000 228.2900000 229.0000000 5558180
2014-05-28 00:00:00 229.2000000 230.0000000 227.5000000 229.1300000 3214810
2014-05-29 00:00:00 229.8000000 232.6000000 229.6000000 229.8100000 4828820
2014-05-30 00:00:00 229.8800000 231.1100000 226.0000000 226.0000000 3487100
2014-06-02 00:00:00 227.8000000 231.9800000 227.8000000 230.0000000 3948650
2014-06-03 00:00:00 229.5000000 231.5000000 228.2400000 231.3000000 4380620
2014-06-04 00:00:00 230.9000000 231.6500000 229.6100000 230.2500000 2779750
2014-06-05 00:00:00 230.6000000 231.2900000 228.8500000 229.5000000 3058430
2014-06-06 00:00:00 230.3200000 237.7000000 230.1400000 237.0000000 9521030
2014-06-09 00:00:00 238.1800000 241.7900000 237.0200000 240.3600000 6371750
2014-06-10 00:00:00 240.6000000 243.4300000 239.6500000 242.8000000 5042240
2014-06-11 00:00:00 242.4500000 249.6600000 242.1200000 249.6600000 12957650
2014-06-16 00:00:00 249.0700000 254.8700000 245.6700000 253.3000000 19171640
2014-06-17 00:00:00 253.2900000 257.3000000 250.1000000 251.5900000 7504160
2014-06-18 00:00:00 251.4300000 252.5800000 249.2300000 250.8700000 7890400
2014-06-19 00:00:00 252.9900000 254.2300000 249.2400000 249.8900000 8960070
2014-06-20 00:00:00 250.3000000 251.8400000 248.0700000 250.1100000 6941870
2014-06-23 00:00:00 250.6000000 253.3000000 250.0000000 252.3000000 4943030
2014-06-24 00:00:00 253.1000000 258.3000000 252.7000000 257.8100000 6899620
2014-06-25 00:00:00 256.7700000 257.6900000 248.7400000 250.0000000 6754270
2014-06-26 00:00:00 250.7900000 252.4400000 248.5000000 249.2400000 4644010
2014-06-27 00:00:00 249.8000000 251.2400000 247.1100000 249.4900000 4763360
2014-06-30 00:00:00 249.7000000 250.1100000 246.3500000 249.3000000 3772100
2014-07-01 00:00:00 249.2600000 250.3500000 247.1700000 250.1600000 2410710
2014-07-02 00:00:00 250.2700000 255.2900000 249.7200000 255.1900000 6027760
2014-07-03 00:00:00 255.3000000 258.5500000 255.2400000 257.7000000 5028280
2014-07-04 00:00:00 257.9700000 259.0000000 253.9000000 253.9000000 5425390
2014-07-07 00:00:00 243.7500000 248.9900000 241.1200000 248.9900000 6154310
2014-07-08 00:00:00 248.8000000 254.5000000 248.6400000 249.9900000 6999400
2014-07-09 00:00:00 248.9900000 249.9000000 245.3200000 247.9500000 4482240
2014-07-10 00:00:00 248.2100000 249.7200000 242.2000000 244.9500000 7532110
2014-07-11 00:00:00 245.5000000 246.6500000 242.6100000 246.0100000 4107770
2014-07-14 00:00:00 246.3400000 247.8800000 241.5700000 242.0000000 3308860
2014-07-15 00:00:00 242.6000000 244.4400000 240.5000000 241.9200000 5349410
2014-07-16 00:00:00 241.9000000 245.3000000 240.7300000 244.1800000 4088800
2014-07-17 00:00:00 237.0000000 237.0000000 229.0200000 233.7000000 10660700
2014-07-18 00:00:00 229.0200000 232.1800000 229.0200000 231.7500000 7845650
2014-07-21 00:00:00 231.4800000 231.4800000 225.7600000 225.9100000 5477810
2014-07-22 00:00:00 227.3300000 229.5000000 226.2300000 226.7600000 7342780
2014-07-23 00:00:00 228.2000000 229.1800000 220.1100000 221.8000000 6231670
2014-07-24 00:00:00 222.0000000 222.4500000 220.2100000 222.4500000 5695060
2014-07-25 00:00:00 222.1500000 223.9900000 219.6500000 220.8400000 8196260
2014-07-28 00:00:00 220.6200000 220.9700000 214.3900000 218.2100000 8789200
2014-07-29 00:00:00 218.7100000 221.4400000 217.0600000 220.3000000 6804820
2014-07-30 00:00:00 218.8900000 226.8700000 217.0100000 224.0000000 9398160
2014-07-31 00:00:00 224.2600000 226.7200000 222.1200000 223.0000000 5639690
2014-08-01 00:00:00 222.1000000 224.0000000 219.4200000 221.7900000 5781460
2014-08-04 00:00:00 221.3500000 223.3800000 219.0000000 219.9000000 3907040
2014-08-05 00:00:00 221.2000000 221.7800000 219.0800000 220.0000000 3602930
2014-08-06 00:00:00 219.7900000 223.7600000 218.5500000 219.5500000 5711290
2014-08-07 00:00:00 219.4500000 222.9900000 218.6800000 221.0000000 7625930
2014-08-08 00:00:00 221.5000000 222.5500000 219.5100000 219.5400000 3807960
2014-08-11 00:00:00 222.0000000 225.6400000 221.2100000 221.3800000 4403750
2014-08-12 00:00:00 221.6800000 223.2000000 219.7500000 221.6500000 3488390
2014-08-13 00:00:00 221.6400000 227.3300000 221.6400000 225.9900000 6812560
2014-08-14 00:00:00 226.8500000 227.5000000 224.5700000 226.3000000 4669470
2014-08-15 00:00:00 226.0000000 226.9100000 224.6500000 225.0000000 3529560
2014-08-18 00:00:00 225.0100000 226.6400000 223.6600000 224.6800000 2298800
2014-08-19 00:00:00 225.4500000 227.7100000 225.1100000 227.4000000 5336110
2014-08-20 00:00:00 227.6200000 231.8000000 226.8300000 231.5400000 8633280
2014-08-21 00:00:00 231.4800000 234.7000000 231.1800000 233.0000000 3761600
2014-08-22 00:00:00 234.0000000 234.0000000 228.0000000 230.0300000 3992880
2014-08-25 00:00:00 230.3000000 232.2000000 229.3600000 231.6900000 1976910
2014-08-26 00:00:00 231.9800000 232.6500000 229.2200000 229.2200000 1947550
2014-08-27 00:00:00 230.4000000 233.0000000 229.7300000 231.6900000 3600160
2014-08-28 00:00:00 231.6200000 232.0000000 226.0600000 228.9900000 5336950
2014-08-29 00:00:00 228.5600000 231.4400000 226.0000000 226.0000000 3223310
2014-09-01 00:00:00 227.0400000 232.0000000 226.5000000 229.0000000 4706950
2014-09-02 00:00:00 229.5500000 231.0000000 227.9400000 230.5000000 2884650
2014-09-03 00:00:00 230.2200000 236.9000000 229.9200000 236.1300000 8965630
2014-09-04 00:00:00 236.2300000 237.9700000 233.1300000 236.5400000 3667870
2014-09-05 00:00:00 234.7000000 239.0900000 234.5100000 238.0000000 4839820
2014-09-08 00:00:00 236.9900000 238.8500000 232.2300000 234.0200000 4818340
2014-09-09 00:00:00 234.1000000 235.9200000 233.9200000 234.5500000 2509310
2014-09-10 00:00:00 234.5000000 236.0000000 232.7100000 234.9000000 2040170
2014-09-11 00:00:00 234.7200000 236.3500000 230.0100000 230.0100000 3753890
2014-09-12 00:00:00 230.0000000 234.2000000 228.5100000 233.2000000 4157190
2014-09-15 00:00:00 233.0000000 234.0200000 231.2100000 232.1900000 5924240
2014-09-16 00:00:00 232.9800000 241.6200000 232.4800000 240.5000000 6048800
2014-09-17 00:00:00 239.8200000 240.5000000 234.8000000 237.3400000 4735660
2014-09-18 00:00:00 237.6800000 241.0000000 236.0000000 238.7600000 3074820
2014-09-19 00:00:00 239.0000000 239.0000000 231.7200000 233.5000000 5547820
2014-09-22 00:00:00 234.1500000 234.5200000 230.0000000 230.0000000 3295160
2014-09-23 00:00:00 230.5600000 233.0000000 230.0400000 232.7900000 3304260
2014-09-24 00:00:00 233.3700000 234.3100000 231.8300000 232.3600000 3135140
2014-09-25 00:00:00 233.0600000 234.5300000 230.7900000 231.2000000 2790960
2014-09-26 00:00:00 231.5000000 233.4400000 228.9300000 232.3900000 4608210
2014-09-29 00:00:00 233.7800000 236.0200000 228.7400000 229.0000000 5628950
2014-09-30 00:00:00 229.8700000 233.7000000 228.5000000 232.0000000 3697400
2014-10-01 00:00:00 231.3200000 233.1300000 230.0000000 230.0000000 2678860
2014-10-02 00:00:00 229.5100000 230.5700000 225.7900000 226.3700000 3536850
2014-10-03 00:00:00 228.0000000 230.3000000 226.9800000 227.7300000 2643330
2014-10-06 00:00:00 229.3700000 233.4700000 229.3700000 232.0700000 3475220
2014-10-07 00:00:00 232.5000000 232.9400000 229.6500000 231.3000000 2246260
2014-10-08 00:00:00 230.5000000 232.7500000 227.5000000 227.5000000 4863300
2014-10-09 00:00:00 229.9900000 231.2500000 227.0500000 228.4700000 3439110
2014-10-10 00:00:00 226.0000000 227.1800000 221.8500000 222.3000000 5577300
2014-10-13 00:00:00 221.9800000 227.7900000 221.4000000 225.5300000 2910410
2014-10-14 00:00:00 225.4900000 233.4700000 225.0000000 230.3000000 4896590
2014-10-15 00:00:00 229.7800000 230.2100000 225.6400000 226.6100000 3115610
2014-10-16 00:00:00 227.2700000 229.9300000 223.0000000 224.1500000 4512190
2014-10-17 00:00:00 225.8700000 230.1000000 225.1000000 228.6900000 3455390
2014-10-20 00:00:00 229.6500000 230.7500000 225.5500000 227.2000000 3537870
2014-10-21 00:00:00 227.0100000 229.4500000 225.0000000 228.2400000 2309840
2014-10-22 00:00:00 228.4000000 229.2500000 224.7100000 225.4000000 2909440
2014-10-23 00:00:00 224.7300000 225.7200000 222.2500000 224.2000000 4956000
2014-10-24 00:00:00 224.5100000 226.0000000 222.5000000 225.8800000 2492470
2014-10-27 00:00:00 227.0200000 229.2800000 225.6500000 227.9000000 3258140
2014-10-28 00:00:00 228.5000000 231.5000000 227.4900000 229.6000000 3140450
2014-10-29 00:00:00 230.3500000 233.4500000 228.2100000 233.4500000 4423520
2014-10-30 00:00:00 232.5000000 236.2000000 230.5100000 235.9600000 6195220
2014-10-31 00:00:00 236.5000000 239.9000000 234.7100000 239.9000000 4988020
2014-11-03 00:00:00 240.1100000 240.9000000 237.3800000 240.3000000 1510920
2014-11-05 00:00:00 239.0100000 239.8800000 234.5200000 239.8800000 5601300
2014-11-06 00:00:00 239.5000000 243.9500000 238.5000000 239.2100000 4735400
2014-11-07 00:00:00 240.3700000 243.9200000 237.0000000 239.0200000 8462660
2014-11-10 00:00:00 240.9000000 243.0400000 239.0100000 239.8600000 3569930
2014-11-11 00:00:00 239.9900000 242.3700000 238.8500000 239.3400000 4505950
2014-11-12 00:00:00 239.8400000 240.3400000 236.0000000 237.2300000 4176180
2014-11-13 00:00:00 237.0300000 238.6000000 231.5000000 231.5000000 5044620
2014-11-14 00:00:00 231.4900000 235.4000000 230.1300000 233.7900000 4163140
2014-11-17 00:00:00 232.9900000 235.0500000 232.3500000 233.9700000 1791690
2014-11-18 00:00:00 234.4900000 235.9800000 233.5000000 235.7000000 4850210
2014-11-19 00:00:00 235.5000000 235.9900000 234.4000000 235.0000000 3124370
2014-11-20 00:00:00 235.1700000 237.0000000 234.0300000 235.8000000 4606280
2014-11-21 00:00:00 236.5000000 241.5900000 235.0700000 240.4000000 7842160
2014-11-24 00:00:00 241.0500000 241.4900000 236.4900000 237.6200000 3157790
2014-11-25 00:00:00 237.9000000 238.1900000 235.0200000 237.0100000 2430290
2014-11-26 00:00:00 236.4000000 238.5800000 234.3300000 238.0000000 4220750
2014-11-27 00:00:00 237.6000000 239.1000000 232.4500000 233.6600000 4019790
2014-11-28 00:00:00 232.6200000 234.8600000 228.9200000 233.7400000 5127670
2014-12-01 00:00:00 232.0000000 239.5000000 231.0500000 233.5000000 10302380
2014-12-02 00:00:00 234.7500000 235.0000000 230.3000000 232.7500000 6436360
2014-12-03 00:00:00 233.0000000 235.4500000 227.5000000 230.4500000 8890220
2014-12-04 00:00:00 230.8000000 232.7500000 228.3000000 228.3000000 6369560
2014-12-05 00:00:00 228.6500000 229.0000000 221.7000000 221.9500000 4803210
2014-12-08 00:00:00 222.0000000 226.2000000 210.6500000 212.2000000 7581710
2014-12-09 00:00:00 211.7000000 217.9000000 205.5000000 213.3500000 7198820
2014-12-10 00:00:00 214.8000000 218.1500000 212.1500000 213.5000000 4610670
2014-12-11 00:00:00 213.8000000 215.3500000 204.3000000 208.0000000 7302060
2014-12-12 00:00:00 207.0000000 215.4500000 200.0000000 210.7500000 7096120
2014-12-15 00:00:00 211.7000000 213.1000000 201.3000000 201.5000000 8782080
2014-12-16 00:00:00 201.5000000 205.0000000 183.9500000 200.6500000 12190360
2014-12-17 00:00:00 201.0000000 206.5000000 190.1000000 194.6500000 10752880
2014-12-18 00:00:00 200.0500000 212.0000000 196.3000000 196.9000000 13444920
2014-12-19 00:00:00 198.1000000 201.3500000 187.4000000 194.1500000 7710850
2014-12-22 00:00:00 196.2000000 208.9500000 194.0000000 198.9000000 9364110
2014-12-23 00:00:00 200.0000000 203.9500000 195.5000000 196.6500000 4590450
2014-12-24 00:00:00 195.6000000 199.0000000 193.2000000 193.2000000 3501070
2014-12-25 00:00:00 193.8000000 196.2500000 192.0000000 195.0000000 1711440
2014-12-26 00:00:00 195.7500000 198.5500000 194.7000000 196.7500000 2007420
2014-12-29 00:00:00 197.0500000 206.5000000 195.1500000 201.8000000 5206380
2014-12-30 00:00:00 200.1500000 201.3500000 192.3000000 195.8000000 3504020
2015-01-05 00:00:00 193.0000000 200.0000000 192.0000000 196.7500000 3054020
2015-01-06 00:00:00 196.2500000 203.0000000 195.3000000 200.3000000 3348410
2015-01-08 00:00:00 202.0500000 215.3000000 201.0500000 214.9500000 5954620
2015-01-09 00:00:00 215.0000000 216.9500000 204.2000000 206.6000000 4364250
2015-01-12 00:00:00 206.0000000 209.7000000 201.9500000 204.0000000 3140710
2015-01-13 00:00:00 203.9500000 208.7500000 201.0500000 204.9000000 3118110
2015-01-14 00:00:00 204.8500000 210.9000000 204.3000000 209.5000000 3141270
2015-01-15 00:00:00 211.7500000 224.3000000 211.3000000 219.9000000 9174870
2015-01-16 00:00:00 219.4500000 226.7000000 216.7500000 226.0000000 5760000
2015-01-19 00:00:00 226.2000000 237.3500000 223.9000000 225.3000000 9129200
2015-01-20 00:00:00 226.4000000 232.2000000 222.4000000 227.0000000 8174320
2015-01-21 00:00:00 227.6000000 234.8000000 226.0500000 234.6000000 5909100
2015-01-22 00:00:00 234.7500000 244.6000000 234.0500000 241.8000000 9379380
2015-01-23 00:00:00 242.4500000 247.7500000 241.5500000 243.9000000 7507760
2015-01-26 00:00:00 243.0000000 243.0000000 234.7000000 237.2500000 4023290
2015-01-27 00:00:00 234.7000000 245.0000000 233.0000000 239.0000000 6513320
2015-01-28 00:00:00 240.1000000 241.3000000 230.2500000 231.5000000 6891990
2015-01-29 00:00:00 231.1000000 236.0000000 226.5500000 226.5500000 4168870
2015-01-30 00:00:00 228.9000000 232.3000000 225.0000000 229.3500000 6763000
2015-02-02 00:00:00 231.6500000 234.3500000 224.5000000 230.5500000 7697460
2015-02-03 00:00:00 231.5500000 241.7000000 231.1500000 238.3500000 13896160
2015-02-04 00:00:00 239.8500000 242.8000000 237.7000000 239.0000000 7514310
2015-02-05 00:00:00 237.7500000 251.6000000 235.2500000 251.0000000 9078080
2015-02-06 00:00:00 251.0000000 261.0000000 250.5000000 261.0000000 12558360
2015-02-09 00:00:00 260.6000000 269.8000000 256.2500000 257.0000000 8446140
2015-02-10 00:00:00 256.0000000 264.3500000 253.0000000 257.0500000 5308230
2015-02-11 00:00:00 260.5000000 272.7500000 260.0000000 265.3500000 8585620
2015-02-12 00:00:00 266.5000000 282.9000000 264.0500000 274.0500000 12807970
2015-02-13 00:00:00 278.9500000 290.7500000 277.7000000 290.2000000 9916760
2015-02-16 00:00:00 290.3000000 294.2000000 275.1000000 279.7000000 8141790
2015-02-17 00:00:00 278.9000000 289.8500000 271.1500000 275.9500000 8875790
2015-02-18 00:00:00 278.2000000 283.4000000 276.0500000 281.4500000 5216690
2015-02-19 00:00:00 279.5000000 281.0000000 266.5000000 275.7500000 6883620
2015-02-20 00:00:00 276.1000000 278.0000000 271.1000000 274.0000000 4287870
2015-02-24 00:00:00 268.8000000 271.5000000 266.3000000 268.6500000 3513690
2015-02-25 00:00:00 269.0500000 269.4000000 260.1000000 263.4500000 4407180
2015-02-26 00:00:00 265.2500000 269.2500000 261.0000000 263.8500000 5636190
2015-02-27 00:00:00 263.9500000 267.0000000 261.2500000 265.8500000 3397580
2015-03-02 00:00:00 267.0000000 274.0500000 266.8500000 269.7000000 4287920
2015-03-03 00:00:00 269.0000000 277.7000000 264.0000000 277.0000000 6066350
2015-03-04 00:00:00 276.5500000 279.9000000 263.2500000 264.9500000 6666090
2015-03-05 00:00:00 265.7500000 275.0000000 262.3500000 269.6000000 6576710
2015-03-06 00:00:00 270.0000000 270.6000000 263.2000000 263.5000000 3630370
2015-03-10 00:00:00 261.8000000 263.9500000 251.0000000 253.0000000 5169160
2015-03-11 00:00:00 251.5500000 256.0500000 250.1000000 251.4500000 4247700
2015-03-12 00:00:00 253.4500000 253.6000000 245.3000000 247.7000000 4188400
2015-03-13 00:00:00 246.5500000 249.0000000 240.0000000 241.3000000 4009140
2015-03-16 00:00:00 240.3500000 242.8000000 236.7000000 236.7000000 5187150
2015-03-17 00:00:00 238.2000000 241.7500000 235.5500000 237.0000000 3433520
2015-03-18 00:00:00 238.6000000 244.4500000 237.0000000 243.4000000 5410680
2015-03-19 00:00:00 246.0500000 248.3000000 236.3500000 237.0500000 5492120
2015-03-20 00:00:00 237.3000000 245.0000000 234.6000000 239.3000000 6500210
2015-03-23 00:00:00 241.7000000 246.5500000 237.1000000 239.9500000 6454430
2015-03-24 00:00:00 239.4000000 244.5000000 236.8000000 244.0000000 3541730
2015-03-25 00:00:00 243.7500000 245.3500000 237.5000000 242.7000000 4275260
2015-03-26 00:00:00 245.0000000 247.7000000 237.1000000 237.1000000 7853720
2015-03-27 00:00:00 237.1500000 240.0000000 236.0000000 237.2500000 3325250
2015-03-30 00:00:00 237.2500000 247.7000000 237.2500000 247.5000000 4414090
2015-03-31 00:00:00 247.4000000 253.3000000 244.6000000 252.1500000 6197590
2015-04-01 00:00:00 252.0000000 261.8500000 250.4000000 261.3500000 6549480
2015-04-02 00:00:00 260.4500000 264.3000000 260.2000000 262.5500000 4223480
2015-04-03 00:00:00 262.5500000 264.8500000 260.7500000 263.7000000 1971510
2015-04-06 00:00:00 263.7000000 267.0000000 263.5500000 266.1500000 2202900
2015-04-07 00:00:00 266.0000000 270.9000000 263.1500000 264.1000000 4137080
2015-04-08 00:00:00 263.6000000 263.9000000 257.5000000 263.7000000 4765440
2015-04-09 00:00:00 261.9500000 262.4500000 254.2500000 258.5500000 5958930
2015-04-10 00:00:00 259.0000000 263.2000000 252.8000000 256.9500000 5986480
2015-04-13 00:00:00 257.5500000 261.5000000 255.4000000 255.5000000 4639570
2015-04-14 00:00:00 255.8000000 255.8000000 248.2000000 249.5000000 5038910
2015-04-15 00:00:00 250.0000000 255.7000000 246.5500000 254.4000000 4463480
2015-04-16 00:00:00 254.9000000 259.9500000 253.0500000 259.2500000 4586450
2015-04-17 00:00:00 259.4000000 260.7000000 252.5500000 256.0000000 4685890
2015-04-20 00:00:00 257.2000000 263.9000000 255.0000000 260.5000000 4823400
2015-04-21 00:00:00 260.9000000 263.2000000 258.1500000 259.7000000 5281760
2015-04-22 00:00:00 259.6500000 261.0000000 250.7000000 252.4000000 4179430
2015-04-23 00:00:00 251.0000000 253.0000000 247.0500000 249.1000000 4327560
2015-04-24 00:00:00 250.1000000 260.3500000 248.6000000 258.2000000 5290190
2015-04-27 00:00:00 258.6000000 260.3000000 256.0000000 256.0000000 2329820
2015-04-28 00:00:00 255.7500000 257.8000000 253.7500000 256.5500000 2259800
2015-04-29 00:00:00 255.8500000 260.7000000 254.1500000 255.0000000 3254090
2015-04-30 00:00:00 255.5000000 257.0500000 253.5000000 256.5000000 3222340
2015-05-05 00:00:00 257.5000000 263.5500000 255.0500000 261.5000000 4375520
2015-05-06 00:00:00 260.8500000 261.9500000 256.0000000 259.9000000 3737540
2015-05-07 00:00:00 258.7000000 259.0000000 251.4000000 255.2500000 4078810
2015-05-08 00:00:00 255.2500000 260.0000000 254.0000000 259.4500000 2841540
2015-05-12 00:00:00 258.9000000 260.4500000 254.8000000 258.3500000 2903280
2015-05-13 00:00:00 258.5000000 259.0000000 251.9000000 252.4500000 3031850
2015-05-14 00:00:00 252.4500000 256.9000000 252.4500000 255.7000000 2090520
2015-05-15 00:00:00 256.6000000 259.8000000 254.9000000 257.4500000 2903580
2015-05-18 00:00:00 257.4500000 259.3000000 256.0000000 256.1000000 1394970
2015-05-19 00:00:00 256.0500000 256.3500000 250.2500000 252.2500000 3008250
2015-05-20 00:00:00 251.8000000 253.3000000 245.1500000 245.9000000 1958810
2015-05-21 00:00:00 246.2500000 248.4000000 241.7000000 245.6500000 4263720
2015-05-22 00:00:00 245.4500000 251.2000000 245.0000000 249.9000000 2464810
2015-05-25 00:00:00 249.4000000 249.6000000 242.1000000 244.6000000 2564890
2015-05-26 00:00:00 246.4000000 246.8500000 242.9000000 245.1500000 1981860
2015-05-27 00:00:00 245.0000000 249.5000000 242.9500000 247.5000000 2869420
2015-05-28 00:00:00 247.5500000 250.7000000 245.8000000 245.8000000 2310670
2015-05-29 00:00:00 246.9000000 248.8500000 234.0000000 234.0000000 6325230
2015-06-01 00:00:00 236.4000000 241.4000000 235.5500000 236.0000000 3505490
2015-06-02 00:00:00 235.8000000 239.4500000 233.5000000 237.5000000 4190960
2015-06-03 00:00:00 238.9000000 239.5000000 230.8000000 233.1000000 4321400
2015-06-04 00:00:00 234.0000000 237.2500000 234.0000000 236.2500000 2508220
2015-06-05 00:00:00 236.1000000 238.3000000 234.7000000 236.7500000 2763850
2015-06-08 00:00:00 236.8500000 244.3000000 235.8000000 239.6000000 4445200
2015-06-09 00:00:00 239.6000000 245.5000000 238.2500000 245.0000000 4177270
2015-06-10 00:00:00 246.0000000 246.3000000 242.1500000 246.0000000 3226680
2015-06-11 00:00:00 245.9000000 249.3500000 244.0500000 245.2000000 4525630
2015-06-15 00:00:00 245.1000000 245.5500000 237.3500000 243.4000000 5986390
2015-06-16 00:00:00 243.4500000 246.3000000 243.2500000 245.7000000 2990720
2015-06-17 00:00:00 245.5500000 247.3000000 242.8500000 245.9000000 2625960
2015-06-18 00:00:00 245.6500000 249.7500000 244.8000000 245.0000000 3548010
2015-06-19 00:00:00 245.0500000 250.0000000 244.0500000 250.0000000 4283520
2015-06-22 00:00:00 250.0000000 254.3500000 249.1500000 251.6000000 3961530
2015-06-23 00:00:00 252.5000000 252.5000000 248.5500000 250.0000000 2392990
2015-06-24 00:00:00 250.4500000 250.4500000 246.0000000 246.0500000 2543510
2015-06-25 00:00:00 246.1500000 247.3000000 238.2000000 238.5500000 7550670
2015-06-26 00:00:00 235.0000000 235.0000000 228.7500000 229.9000000 10805170
2015-06-29 00:00:00 228.8500000 230.0000000 226.0000000 229.6500000 3273070
2015-06-30 00:00:00 229.0500000 232.0000000 227.2000000 232.0000000 4249160
2015-07-01 00:00:00 231.8500000 233.5000000 231.2000000 232.0000000 2111650
2015-07-02 00:00:00 232.0500000 232.7000000 230.3500000 231.2000000 1431890
2015-07-03 00:00:00 231.1500000 231.7000000 228.1500000 228.4000000 2020630
2015-07-06 00:00:00 226.6000000 228.6000000 222.1500000 222.8000000 4213300
2015-07-07 00:00:00 223.0500000 223.9000000 219.0000000 220.5000000 5499830
2015-07-08 00:00:00 220.1000000 220.9000000 214.8000000 219.0000000 5671890
2015-07-09 00:00:00 219.6000000 225.0000000 219.4000000 223.6000000 5683800
2015-07-10 00:00:00 225.5000000 228.0000000 224.5000000 227.0000000 4009060
2015-07-13 00:00:00 226.6000000 231.5500000 225.0500000 231.5000000 4214970
2015-07-14 00:00:00 231.3000000 232.1500000 223.1000000 228.8000000 6250090
2015-07-15 00:00:00 228.9500000 232.4500000 228.1500000 230.5000000 4147570
2015-07-16 00:00:00 230.0500000 234.5000000 229.2500000 233.9000000 3732480
2015-07-17 00:00:00 234.3000000 234.6000000 231.5000000 232.0000000 2327230
2015-07-20 00:00:00 232.1000000 233.5000000 227.2000000 227.2000000 3143840
2015-07-21 00:00:00 227.4000000 228.6500000 222.5500000 227.0500000 5486190
2015-07-22 00:00:00 226.5500000 226.9500000 223.7500000 226.9500000 3229310
2015-07-23 00:00:00 226.6000000 226.6000000 222.8000000 223.2000000 3999970
2015-07-24 00:00:00 223.0000000 226.0000000 220.3000000 220.6000000 4196080
2015-07-27 00:00:00 220.4000000 222.9000000 217.0500000 220.5000000 4425770
2015-07-28 00:00:00 220.5000000 226.6500000 218.9000000 222.9000000 6368800
2015-07-29 00:00:00 223.9000000 229.5000000 223.0000000 229.0000000 5222760
2015-07-30 00:00:00 229.3000000 232.4000000 228.7500000 230.1000000 3251240
2015-07-31 00:00:00 229.0000000 236.7500000 228.3000000 236.7000000 6519640
2015-08-03 00:00:00 235.8000000 236.2500000 231.2500000 233.0500000 3928660
2015-08-04 00:00:00 231.5000000 235.5000000 231.5000000 233.0500000 3739950
2015-08-05 00:00:00 234.1000000 237.0000000 232.4000000 236.1500000 3130860
2015-08-06 00:00:00 233.9000000 235.8500000 232.2500000 233.6500000 3845490
2015-08-07 00:00:00 233.6500000 237.3000000 233.6500000 235.5500000 2954470
2015-08-10 00:00:00 235.3500000 237.9500000 233.5500000 236.8500000 2959820
2015-08-11 00:00:00 236.9500000 242.6000000 235.2000000 235.5000000 4097330
2015-08-12 00:00:00 235.5000000 240.0000000 233.9000000 240.0000000 3626920
2015-08-13 00:00:00 240.0500000 246.7500000 240.0500000 243.9000000 6307340
2015-08-14 00:00:00 244.2000000 248.4000000 243.2500000 246.6000000 4046460
2015-08-17 00:00:00 246.6000000 246.6500000 244.0000000 245.1500000 3499430
2015-08-18 00:00:00 244.4000000 244.9500000 242.5500000 243.2500000 2092020
2015-08-19 00:00:00 243.4000000 245.0000000 238.7000000 241.0500000 3413280
2015-08-20 00:00:00 240.2000000 242.4000000 237.6000000 240.7000000 4023890
2015-08-21 00:00:00 238.8000000 241.0500000 234.2500000 235.2500000 4245290
2015-08-24 00:00:00 231.7000000 234.1000000 224.1000000 227.2500000 8732070
2015-08-25 00:00:00 228.0000000 236.9000000 228.0000000 235.4000000 5466050
2015-08-26 00:00:00 235.0000000 240.0000000 231.5500000 240.0000000 5101050
2015-08-27 00:00:00 240.5500000 246.4500000 239.5000000 245.5000000 6082340
2015-08-28 00:00:00 246.6000000 248.1500000 240.2000000 246.3500000 7927810
2015-08-31 00:00:00 245.5000000 247.0000000 240.6500000 245.1000000 5193090
2015-09-01 00:00:00 245.3500000 247.5000000 242.6000000 242.7000000 5691520
2015-09-02 00:00:00 242.5500000 251.4500000 242.1000000 249.0000000 7283270
2015-09-03 00:00:00 250.4000000 252.2000000 246.3000000 249.1500000 7375600
2015-09-04 00:00:00 248.6000000 249.8500000 244.3500000 244.3500000 3239540
2015-09-07 00:00:00 244.3500000 247.8000000 244.3500000 246.4000000 3505250
2015-09-08 00:00:00 247.0000000 251.2500000 246.8000000 248.0500000 3380110
2015-09-09 00:00:00 249.4500000 251.7500000 249.2000000 249.5000000 3519580
2015-09-10 00:00:00 248.1000000 248.7000000 244.0500000 247.2000000 4875410
2015-09-11 00:00:00 247.5000000 247.9500000 244.7000000 245.9000000 2452680
2015-09-14 00:00:00 245.0000000 248.5500000 244.5500000 246.0000000 2701640
2015-09-15 00:00:00 246.1000000 247.2500000 245.0000000 246.0000000 2219770
2015-09-16 00:00:00 246.7500000 251.5500000 245.4500000 251.5000000 3324640
2015-09-17 00:00:00 250.5000000 255.9000000 248.5000000 252.8500000 5724790
2015-09-18 00:00:00 254.2500000 261.1000000 253.2500000 256.0000000 9064700
2015-09-21 00:00:00 256.9000000 258.1000000 248.7000000 249.1000000 6453480
2015-09-22 00:00:00 250.0000000 252.3000000 243.5000000 244.8000000 7504030
2015-09-23 00:00:00 244.7000000 245.8000000 236.2500000 237.0000000 7568870
2015-09-24 00:00:00 236.9500000 237.9000000 232.7000000 237.2500000 4554980
2015-09-25 00:00:00 239.0000000 243.6500000 238.2500000 238.4000000 3868990
2015-09-28 00:00:00 239.0000000 241.2500000 235.0000000 236.6500000 3422920
2015-09-29 00:00:00 235.0000000 240.0000000 233.3500000 239.7000000 3289680
2015-09-30 00:00:00 240.1500000 246.2000000 239.5000000 242.9500000 5776740
2015-10-01 00:00:00 243.1000000 244.3500000 236.6000000 237.9000000 4620090
2015-10-02 00:00:00 238.0000000 239.0500000 233.1000000 234.6000000 3352430
2015-10-05 00:00:00 236.4000000 245.0000000 236.1500000 244.0000000 4405860
2015-10-06 00:00:00 244.2000000 248.8500000 242.6000000 248.5000000 4497750
2015-10-07 00:00:00 249.0000000 252.0000000 247.0000000 251.1500000 4549050
2015-10-08 00:00:00 250.3000000 253.3000000 249.1500000 253.0000000 3879640
2015-10-09 00:00:00 254.1000000 268.0000000 253.0000000 267.0000000 10566140
2015-10-12 00:00:00 266.4500000 270.2500000 259.6000000 263.0000000 6741440
2015-10-13 00:00:00 260.5500000 262.6000000 257.5500000 262.5000000 3770440
2015-10-14 00:00:00 260.8000000 263.5500000 259.0500000 260.8500000 3056900
2015-10-15 00:00:00 261.4000000 265.4500000 257.8500000 258.4000000 4862840
2015-10-16 00:00:00 260.6500000 261.8500000 252.0500000 253.4000000 7118600
2015-10-19 00:00:00 253.0000000 253.4500000 247.0500000 251.5000000 4535350
2015-10-20 00:00:00 251.6000000 252.0000000 245.5000000 250.7500000 4632870
2015-10-21 00:00:00 251.0000000 253.4500000 248.9000000 251.8000000 4054330
2015-10-22 00:00:00 252.0500000 255.2000000 250.1500000 253.4000000 2993120
2015-10-23 00:00:00 254.8000000 257.5000000 251.6000000 253.5000000 4661420
2015-10-26 00:00:00 253.5000000 253.7500000 249.2000000 250.5000000 3455160
2015-10-27 00:00:00 250.1000000 251.5000000 245.0000000 251.5000000 5190460
2015-10-28 00:00:00 251.1000000 254.1500000 249.2000000 253.8000000 3528790
2015-10-29 00:00:00 254.2500000 256.4500000 253.2500000 255.4500000 5434600
2015-10-30 00:00:00 254.9000000 260.0000000 252.6500000 258.1000000 3917430
2015-11-02 00:00:00 257.8000000 262.2500000 257.0000000 262.2000000 2347510
2015-11-03 00:00:00 262.4500000 271.8500000 260.9000000 270.6500000 6241330
2015-11-05 00:00:00 270.0000000 275.7500000 268.0500000 270.0000000 5842600
2015-11-06 00:00:00 269.7500000 270.7000000 264.0000000 264.7500000 3286540
2015-11-09 00:00:00 264.9500000 268.0500000 260.9000000 262.4000000 2915390
2015-11-10 00:00:00 262.3000000 262.3000000 256.3000000 257.5500000 3611100
2015-11-11 00:00:00 257.4000000 267.6500000 255.6000000 266.0000000 5251130
2015-11-12 00:00:00 264.7000000 266.8500000 262.7500000 263.0500000 4304450
2015-11-13 00:00:00 262.1500000 266.0000000 259.6500000 260.7000000 4662180
2015-11-16 00:00:00 260.9500000 266.5000000 260.9000000 263.5000000 3749560
2015-11-17 00:00:00 266.5000000 274.8500000 264.7500000 271.5000000 6834600
2015-11-18 00:00:00 272.7000000 279.5000000 269.4500000 278.2000000 4470860
2015-11-19 00:00:00 279.4000000 282.1000000 270.3000000 271.5000000 5444990
2015-11-20 00:00:00 271.9500000 273.0000000 264.3500000 272.9000000 5923870
2015-11-23 00:00:00 269.3500000 279.2500000 268.0000000 274.8000000 5996420
2015-11-24 00:00:00 274.5000000 275.9500000 265.3000000 265.7500000 5303940
2015-11-25 00:00:00 266.9500000 274.4000000 266.1500000 271.5500000 5503870
2015-11-26 00:00:00 272.3000000 274.9000000 269.2000000 270.8500000 4551760
2015-11-27 00:00:00 269.7000000 270.8500000 266.0000000 268.2000000 3735260
2015-11-30 00:00:00 267.0500000 270.8500000 265.0000000 265.0000000 4411310
2015-12-01 00:00:00 266.3500000 268.1000000 261.8500000 264.7000000 4739960
2015-12-02 00:00:00 264.7000000 265.7500000 256.0000000 258.5000000 6347400
2015-12-03 00:00:00 258.0000000 259.9000000 254.2500000 257.6000000 5207350
2015-12-04 00:00:00 258.9500000 260.5000000 248.0500000 251.4500000 5589630
2015-12-07 00:00:00 252.2000000 253.7500000 243.5000000 244.0000000 5976580
2015-12-08 00:00:00 243.3500000 247.3500000 241.0500000 244.6500000 5301950
2015-12-09 00:00:00 245.4500000 249.8500000 245.3000000 247.7000000 4018100
2015-12-10 00:00:00 248.0000000 251.2000000 245.2000000 249.0000000 4107600
2015-12-11 00:00:00 247.9000000 248.7500000 243.6500000 244.8500000 2263450
2015-12-14 00:00:00 242.5500000 246.9500000 241.2500000 244.9000000 4560690
2015-12-15 00:00:00 246.0000000 252.6500000 244.8500000 249.7000000 6543730
2015-12-16 00:00:00 250.4000000 252.5500000 249.0000000 250.1000000 2520120
2015-12-17 00:00:00 251.9000000 260.9500000 251.7500000 258.7000000 9096060
2015-12-18 00:00:00 258.4500000 260.0000000 249.1000000 250.7500000 6426830
2015-12-21 00:00:00 250.4500000 253.1500000 244.6500000 245.6000000 4049840
2015-12-22 00:00:00 246.8500000 249.3500000 244.2000000 248.2000000 3304720
2015-12-23 00:00:00 249.5000000 254.7000000 249.2500000 253.6500000 2966830
2015-12-24 00:00:00 254.8000000 255.5000000 251.5000000 251.6000000 2715560
2015-12-25 00:00:00 252.1000000 252.6500000 243.6500000 245.8000000 3790130
2015-12-28 00:00:00 246.0000000 247.5500000 244.7000000 246.0000000 1871490
2015-12-29 00:00:00 246.8000000 255.0000000 245.0500000 255.0000000 4705550
2015-12-30 00:00:00 254.9000000 259.2500000 253.2500000 253.2500000 4013160
2016-01-04 00:00:00 254.4000000 254.9000000 250.3500000 251.0000000 2463840
2016-01-05 00:00:00 251.5500000 253.8000000 248.7500000 253.2000000 2444740
2016-01-06 00:00:00 253.2000000 255.0000000 250.2500000 252.4000000 1964810
2016-01-11 00:00:00 245.0000000 246.7500000 239.1500000 241.0500000 7838580
2016-01-12 00:00:00 236.9500000 243.4000000 233.9000000 239.9000000 4731200
2016-01-13 00:00:00 240.8000000 243.5000000 238.3000000 239.6000000 3972470
2016-01-14 00:00:00 238.0000000 239.8500000 234.3000000 237.6500000 4019240
2016-01-15 00:00:00 236.7500000 240.0000000 229.5000000 232.1000000 7233780
2016-01-18 00:00:00 229.5000000 234.9000000 229.0500000 232.0000000 4383680
2016-01-19 00:00:00 233.8500000 239.0500000 233.8500000 236.0500000 4617090
2016-01-20 00:00:00 234.0000000 234.3500000 228.3000000 231.9000000 6081600
2016-01-21 00:00:00 232.1000000 238.8000000 231.7500000 237.5000000 5050440
2016-01-22 00:00:00 241.2500000 252.4000000 239.7000000 250.4000000 10115460
2016-01-25 00:00:00 251.4500000 255.2000000 246.2500000 255.0000000 6754790
2016-01-26 00:00:00 251.8500000 256.9000000 251.6500000 255.9000000 7377030
2016-01-27 00:00:00 255.5000000 264.4000000 254.6000000 264.4000000 6259590
2016-01-28 00:00:00 263.7000000 268.9000000 263.6000000 267.3500000 7946880
2016-01-29 00:00:00 268.6000000 272.4500000 263.3500000 272.4500000 8072780
2016-02-01 00:00:00 272.2500000 272.4500000 266.4000000 269.8000000 4342510
2016-02-02 00:00:00 268.6500000 274.2000000 267.7500000 271.8000000 5147180
2016-02-03 00:00:00 270.0500000 275.9500000 268.2000000 273.1000000 4375870
2016-02-04 00:00:00 278.8000000 284.8500000 276.7500000 283.0000000 6060110
2016-02-05 00:00:00 281.3500000 286.5000000 279.0500000 281.5500000 6853670
2016-02-08 00:00:00 281.5500000 282.2000000 273.3000000 276.0500000 6343940
2016-02-09 00:00:00 272.0500000 276.3500000 265.4500000 268.6000000 8107890
2016-02-10 00:00:00 265.9000000 269.0000000 262.3000000 265.5000000 5808400
2016-02-11 00:00:00 264.1500000 266.4000000 259.7000000 264.8500000 4288310
2016-02-12 00:00:00 267.3500000 271.6500000 266.5500000 270.7000000 3828590
2016-02-15 00:00:00 273.3500000 273.8000000 269.6000000 271.0000000 2862860
2016-02-16 00:00:00 272.1000000 279.6500000 271.3000000 277.4000000 6872410
2016-02-17 00:00:00 277.2000000 280.9500000 276.0500000 279.9000000 2822610
2016-02-18 00:00:00 281.5000000 283.8500000 279.4000000 283.3500000 5003280
2016-02-19 00:00:00 280.5000000 281.0500000 275.3000000 278.4000000 3327520
2016-02-20 00:00:00 279.0000000 279.9000000 276.6500000 276.9500000 519680
2016-02-22 00:00:00 277.8500000 286.2000000 277.5000000 285.0000000 4167330
2016-02-24 00:00:00 281.9500000 283.8000000 279.1500000 281.7000000 3741520
2016-02-25 00:00:00 283.6500000 284.6000000 277.1500000 279.5000000 3977830
2016-02-26 00:00:00 281.8000000 284.9000000 281.6000000 283.3000000 5385370
2016-02-29 00:00:00 282.2500000 287.6000000 279.7000000 287.6000000 7096580
2016-03-01 00:00:00 286.8000000 290.5000000 286.0000000 289.9000000 4212740
2016-03-02 00:00:00 290.7500000 291.7000000 285.1000000 287.0000000 3117010
2016-03-03 00:00:00 287.9000000 295.0000000 287.1500000 294.2500000 5069770
2016-03-04 00:00:00 294.5000000 302.2500000 292.6500000 302.2500000 6925130
2016-03-07 00:00:00 303.7500000 304.4000000 297.6500000 301.0000000 3870030
2016-03-09 00:00:00 298.2000000 301.8000000 295.1500000 296.0000000 6058300
2016-03-10 00:00:00 296.7000000 302.1500000 294.6000000 301.5500000 6307440
2016-03-11 00:00:00 302.3000000 304.2500000 299.0000000 301.6000000 7699370
2016-03-14 00:00:00 301.3000000 301.6000000 298.6500000 301.0500000 3967290
2016-03-15 00:00:00 302.4000000 303.6000000 298.6000000 300.6000000 6668270
2016-03-16 00:00:00 300.7500000 301.4500000 297.5500000 301.2500000 4108680
2016-03-17 00:00:00 302.0000000 309.8500000 300.5000000 309.4000000 8809000
2016-03-18 00:00:00 309.4000000 320.0000000 306.4500000 315.5500000 9445580
2016-03-21 00:00:00 314.0000000 314.9000000 310.1000000 313.0000000 3991840
2016-03-22 00:00:00 313.7000000 322.7500000 312.4000000 320.3500000 7052630
2016-03-23 00:00:00 317.9000000 317.9500000 307.3500000 309.2000000 6816500
2016-03-24 00:00:00 307.6000000 308.8000000 302.3500000 304.8000000 5195500
2016-03-25 00:00:00 306.3500000 307.4500000 303.7500000 304.5000000 1880770
2016-03-28 00:00:00 306.4000000 308.1000000 300.6500000 302.5000000 2339960
2016-03-29 00:00:00 302.6000000 302.6000000 293.2500000 296.4000000 7417070
2016-03-30 00:00:00 298.5000000 307.9500000 297.0500000 307.8000000 5588170
2016-03-31 00:00:00 305.9000000 307.5000000 302.5500000 305.2000000 6261610
2016-04-01 00:00:00 302.7500000 304.9500000 297.2000000 301.8000000 4813420
2016-04-04 00:00:00 300.9500000 310.0000000 299.8500000 309.5000000 6647370
2016-04-05 00:00:00 307.4500000 308.3500000 305.0000000 306.2000000 2824530
2016-04-06 00:00:00 307.9500000 311.5000000 306.2500000 309.0500000 3823840
2016-04-07 00:00:00 310.2000000 312.9000000 303.9000000 306.8000000 4364890
2016-04-08 00:00:00 306.8000000 316.5000000 306.0000000 316.5000000 5659800
2016-04-11 00:00:00 316.5500000 329.2000000 314.2000000 325.0000000 8000550
2016-04-12 00:00:00 325.0000000 325.9500000 317.4500000 320.0000000 5733370
2016-04-13 00:00:00 321.1000000 326.9000000 319.1000000 322.3000000 4781420
2016-04-14 00:00:00 321.0000000 325.1500000 310.1000000 313.6000000 6624620
2016-04-15 00:00:00 313.6500000 313.8000000 306.6000000 309.7500000 5448090
2016-04-18 00:00:00 304.0000000 308.0000000 300.3500000 303.9000000 7455800
2016-04-19 00:00:00 305.5000000 314.6000000 304.7000000 311.7500000 9230390
2016-04-20 00:00:00 309.8500000 323.5500000 306.4000000 322.0500000 10351150
2016-04-21 00:00:00 324.4000000 325.3000000 317.7500000 323.0000000 7606790
2016-04-22 00:00:00 323.0000000 324.8500000 319.3500000 322.1000000 4046730
2016-04-25 00:00:00 322.0000000 328.9500000 320.5500000 326.9000000 5246430
2016-04-26 00:00:00 326.9000000 332.9000000 326.0000000 331.8500000 5442940
2016-04-27 00:00:00 332.9500000 339.4000000 331.3000000 334.9500000 7949810
2016-04-28 00:00:00 334.4000000 341.7500000 333.2000000 341.7500000 4857470
2016-04-29 00:00:00 340.7000000 351.7500000 338.5000000 351.0000000 9223850
2016-05-04 00:00:00 346.6500000 356.9500000 341.0000000 346.0000000 7143280
2016-05-05 00:00:00 346.2000000 346.2000000 335.6500000 336.5000000 5335510
2016-05-06 00:00:00 335.8000000 337.1500000 326.3000000 329.0000000 5167390
2016-05-10 00:00:00 327.8000000 328.9000000 319.5500000 323.5000000 4261580
2016-05-11 00:00:00 326.4000000 329.6000000 323.5500000 324.6000000 4182980
2016-05-12 00:00:00 326.3000000 326.8500000 318.4500000 319.0000000 4076110
2016-05-13 00:00:00 320.5000000 323.2000000 313.0000000 322.6500000 4489630
2016-05-16 00:00:00 323.1500000 327.0000000 321.2500000 322.6000000 4521640
2016-05-17 00:00:00 323.9000000 323.9500000 314.1500000 322.1000000 3937460
2016-05-18 00:00:00 320.1000000 329.5000000 320.0000000 329.5000000 3701850
2016-05-19 00:00:00 326.0000000 332.8000000 324.6000000 330.0000000 4285990
2016-05-20 00:00:00 333.0000000 333.8500000 322.8500000 324.6500000 4513170
2016-05-23 00:00:00 323.0500000 324.0000000 311.5500000 313.1000000 6381330
2016-05-24 00:00:00 313.1000000 318.6500000 312.1000000 317.0000000 2438830
2016-05-25 00:00:00 319.5500000 323.4500000 317.5500000 318.0000000 3735850
2016-05-26 00:00:00 321.3000000 327.0000000 318.5500000 320.1500000 5708530
2016-05-27 00:00:00 321.0000000 323.3500000 314.9000000 320.6000000 4171210
2016-05-30 00:00:00 320.5500000 324.6000000 318.0000000 322.0000000 1451700
2016-05-31 00:00:00 322.5000000 323.1500000 315.8500000 316.0000000 3319260
2016-06-01 00:00:00 316.1500000 316.6500000 309.5000000 313.0000000 4577150
2016-06-02 00:00:00 312.8000000 316.5000000 309.7500000 311.3500000 3804150
2016-06-03 00:00:00 313.5500000 319.0000000 312.0000000 314.7500000 3713380
2016-06-06 00:00:00 314.9000000 324.9500000 314.9000000 323.8500000 3888870
2016-06-07 00:00:00 324.9000000 329.9000000 321.5500000 328.8500000 6645790
2016-06-08 00:00:00 327.9000000 342.9500000 327.1500000 342.5000000 7206020
2016-06-09 00:00:00 342.6500000 344.9500000 338.5000000 343.5000000 4676140
2016-06-10 00:00:00 342.7000000 343.0000000 337.0000000 337.8500000 3130800
2016-06-14 00:00:00 335.1000000 337.0000000 323.4000000 324.8000000 5986780
2016-06-15 00:00:00 324.8500000 327.7500000 320.3000000 322.8500000 5381390
2016-06-16 00:00:00 321.0000000 322.0000000 311.7000000 316.3000000 4515500
2016-06-17 00:00:00 319.0000000 323.4500000 316.7500000 320.6500000 4307340
2016-06-20 00:00:00 325.5000000 336.0000000 324.0000000 336.0000000 4759810
2016-06-21 00:00:00 336.0000000 342.0000000 334.2000000 340.9500000 6067940
2016-06-22 00:00:00 344.9500000 345.8500000 337.0000000 337.7500000 3608460
2016-06-23 00:00:00 336.4500000 348.0000000 334.6000000 348.0000000 4802550
2016-06-24 00:00:00 329.9000000 336.0000000 326.3000000 333.6500000 7369070
2016-06-27 00:00:00 333.7000000 335.6000000 325.7500000 328.0500000 5606160
2016-06-28 00:00:00 331.4000000 333.9500000 324.0000000 327.0000000 4278420
2016-06-29 00:00:00 327.9500000 332.8000000 324.3500000 331.5000000 3522060
2016-06-30 00:00:00 330.0000000 331.4500000 327.4500000 330.0000000 3991810
2016-07-01 00:00:00 329.3500000 335.5000000 327.5000000 332.4500000 2649640
2016-07-04 00:00:00 334.5000000 336.0000000 330.1000000 331.2000000 1912000
2016-07-05 00:00:00 329.8500000 330.5000000 327.7000000 329.4000000 3499070
2016-07-06 00:00:00 328.0000000 329.9000000 318.5000000 320.5000000 3912850
2016-07-07 00:00:00 322.1500000 327.3500000 320.8000000 320.9000000 2980220
2016-07-08 00:00:00 319.5000000 326.4000000 316.5500000 325.0000000 4044950
2016-07-11 00:00:00 325.6000000 329.0000000 324.4500000 328.3500000 2418740
2016-07-12 00:00:00 328.3500000 340.3500000 327.0000000 339.4000000 4561380
2016-07-13 00:00:00 339.2500000 341.5500000 334.7000000 336.5000000 2967300
2016-07-14 00:00:00 336.0000000 337.9000000 330.6500000 336.5000000 3359620
2016-07-15 00:00:00 335.9000000 336.3500000 332.3000000 335.0000000 2279020
2016-07-18 00:00:00 334.9500000 335.6000000 327.8500000 333.7000000 2386020
2016-07-19 00:00:00 333.0000000 334.9500000 327.0500000 329.5000000 2789340
2016-07-20 00:00:00 329.5000000 331.8500000 325.0500000 329.0500000 2709660
2016-07-21 00:00:00 330.4000000 334.4000000 328.9500000 334.3000000 1673490
2016-07-22 00:00:00 332.3500000 335.6500000 331.6000000 334.3000000 1560930
2016-07-25 00:00:00 334.0000000 335.5000000 332.0000000 334.0000000 1254930
2016-07-26 00:00:00 333.7500000 334.4500000 327.5000000 330.0000000 2377130
2016-07-27 00:00:00 329.5000000 330.9500000 325.5000000 329.9000000 2312470
2016-07-28 00:00:00 328.5000000 335.7500000 327.1500000 334.0000000 2384350
2016-07-29 00:00:00 333.5000000 334.0000000 323.2000000 325.5000000 3611860
2016-08-01 00:00:00 326.5000000 329.2500000 323.6000000 325.6000000 1763090
2016-08-02 00:00:00 324.9000000 324.9000000 316.1500000 317.3500000 2365730
2016-08-03 00:00:00 316.8000000 324.0000000 316.8000000 323.2500000 3486140
2016-08-04 00:00:00 324.2000000 329.3000000 323.6000000 329.0000000 2964330
2016-08-05 00:00:00 329.2500000 330.5500000 325.5000000 329.9000000 1859890
2016-08-08 00:00:00 330.2000000 332.8000000 328.7500000 329.0000000 1502740
2016-08-09 00:00:00 329.1500000 331.2500000 327.1500000 329.9000000 1802810
2016-08-10 00:00:00 328.3500000 328.4000000 323.6000000 326.6000000 2052330
2016-08-11 00:00:00 324.5500000 326.6000000 321.1000000 325.0500000 2117300
2016-08-12 00:00:00 326.0500000 331.4000000 326.0000000 330.8500000 2100830
2016-08-15 00:00:00 330.1000000 340.0000000 329.8000000 339.0000000 5060870
2016-08-16 00:00:00 338.8500000 343.9000000 337.4500000 343.5000000 3995870
2016-08-17 00:00:00 342.5000000 345.9000000 339.1000000 345.5500000 2836820
2016-08-18 00:00:00 345.6000000 352.3000000 344.0000000 351.8500000 3678870
2016-08-19 00:00:00 352.7500000 353.5500000 349.0000000 349.0500000 3560930
2016-08-22 00:00:00 347.9500000 352.0000000 345.5000000 351.7500000 2846290
2016-08-23 00:00:00 351.7500000 352.0000000 348.6000000 351.0000000 2009920
2016-08-24 00:00:00 349.5000000 350.5000000 346.8500000 350.2000000 1239350
2016-08-25 00:00:00 349.7500000 350.2500000 345.0000000 348.2000000 2617790
2016-08-26 00:00:00 348.4000000 352.2500000 345.5500000 350.5500000 2260870
2016-08-29 00:00:00 348.4000000 351.0000000 346.0000000 350.6000000 1066320
2016-08-30 00:00:00 350.4500000 352.5000000 347.6000000 348.0000000 1353890
2016-08-31 00:00:00 348.0000000 348.5000000 341.5500000 344.7000000 2715030
2016-09-01 00:00:00 344.7500000 344.7500000 338.5000000 341.3000000 3080100
2016-09-02 00:00:00 341.8000000 351.4500000 340.6000000 349.9000000 4989480
2016-09-05 00:00:00 351.4000000 357.8000000 350.0000000 353.6000000 4143160
2016-09-06 00:00:00 354.2500000 358.3000000 351.6500000 358.0000000 2888370
2016-09-07 00:00:00 358.0000000 364.5500000 357.6500000 364.0000000 3553420
2016-09-08 00:00:00 366.0000000 366.6000000 361.4500000 364.7500000 3354060
2016-09-09 00:00:00 363.5000000 364.3500000 360.0500000 362.4000000 2632560
2016-09-12 00:00:00 358.4500000 369.3000000 358.4500000 367.0000000 3737170
2016-09-13 00:00:00 366.6500000 370.2500000 362.7500000 363.9000000 3458840
2016-09-14 00:00:00 364.2500000 367.8000000 362.4500000 367.1500000 3333770
2016-09-15 00:00:00 366.4500000 370.8000000 363.5000000 367.9000000 4679700
2016-09-16 00:00:00 368.5500000 368.7000000 358.9500000 360.8500000 4512620
2016-09-19 00:00:00 361.4500000 363.7000000 355.0500000 361.2000000 3201300
2016-09-20 00:00:00 360.3000000 360.6500000 354.0000000 358.8000000 2511870
2016-09-21 00:00:00 359.1000000 362.1500000 355.1000000 360.0000000 2297660
2016-09-22 00:00:00 361.1500000 362.4000000 357.0500000 360.4500000 3238850
2016-09-23 00:00:00 359.4500000 360.0500000 353.0500000 356.0500000 3181650
2016-09-26 00:00:00 355.5500000 355.6000000 348.6000000 350.3500000 2065730
2016-09-27 00:00:00 350.7500000 350.7500000 339.3000000 341.0000000 6224750
2016-09-28 00:00:00 339.9500000 345.8500000 337.7500000 341.3000000 3877830
2016-09-29 00:00:00 347.0000000 351.1000000 346.2500000 349.2000000 2936410
2016-09-30 00:00:00 346.7000000 352.3500000 342.8000000 342.8000000 3777950
2016-10-03 00:00:00 345.0000000 352.7000000 344.1500000 346.0000000 3632040
2016-10-04 00:00:00 346.2000000 349.3000000 342.9000000 346.6000000 2720590
2016-10-05 00:00:00 346.4000000 347.1500000 336.5500000 341.7000000 6744530
2016-10-06 00:00:00 341.2500000 344.0000000 337.0500000 343.4000000 2869270
2016-10-07 00:00:00 342.5500000 345.0500000 339.0000000 341.5000000 2829040
2016-10-10 00:00:00 341.9000000 361.3000000 339.7500000 361.0000000 6765220
2016-10-11 00:00:00 361.9500000 367.5000000 359.2500000 362.0500000 6038550
2016-10-12 00:00:00 361.7000000 366.9000000 360.2500000 363.1500000 4148270
2016-10-13 00:00:00 362.4000000 365.7000000 358.0000000 359.4000000 3701740
2016-10-14 00:00:00 360.2500000 361.4500000 349.3000000 353.8500000 4191410
2016-10-17 00:00:00 351.0500000 353.9500000 345.2000000 348.0000000 4576310
2016-10-18 00:00:00 350.4000000 350.5000000 344.2000000 345.7500000 3098780
2016-10-19 00:00:00 347.5000000 347.5000000 343.6000000 345.1000000 1698010
2016-10-20 00:00:00 345.3000000 345.3500000 342.0500000 342.8000000 1828710
2016-10-21 00:00:00 343.7000000 345.1500000 341.6000000 344.3000000 1723610
2016-10-24 00:00:00 344.3500000 348.9000000 344.3000000 347.7500000 2599930
2016-10-25 00:00:00 347.7500000 351.0000000 345.2500000 348.7000000 2235030
2016-10-26 00:00:00 348.6500000 348.8500000 345.0000000 347.6000000 1826390
2016-10-27 00:00:00 347.1500000 348.3500000 342.1500000 346.7000000 2381810
2016-10-28 00:00:00 346.7000000 351.0000000 346.3000000 349.9000000 1533640
2016-10-31 00:00:00 348.2000000 350.0500000 345.3500000 347.6500000 1872340
2016-11-01 00:00:00 348.2500000 355.7000000 347.7000000 354.8000000 2647780
2016-11-02 00:00:00 354.8000000 360.4500000 347.0500000 348.1500000 4489830
2016-11-03 00:00:00 350.0000000 350.2500000 341.3000000 342.0000000 3235260
2016-11-07 00:00:00 343.1000000 345.5000000 340.2000000 341.0000000 3049930
2016-11-08 00:00:00 341.2000000 344.6000000 339.2000000 340.5000000 1818440
2016-11-09 00:00:00 336.5000000 348.5000000 336.0500000 347.6000000 3671370
2016-11-10 00:00:00 348.7500000 358.0000000 346.0000000 351.0500000 5388530
2016-11-11 00:00:00 351.1000000 353.0500000 342.1000000 342.1000000 3119050
2016-11-14 00:00:00 343.9000000 345.6000000 337.0000000 337.7000000 3089040
2016-11-15 00:00:00 337.0000000 342.3000000 333.1000000 338.0000000 4439390
2016-11-16 00:00:00 341.3500000 345.6000000 338.0500000 339.2500000 5001940
2016-11-17 00:00:00 339.2500000 342.9000000 336.8500000 338.1500000 3682090
2016-11-18 00:00:00 338.1500000 340.8000000 336.7500000 337.0000000 2686640
2016-11-21 00:00:00 339.0000000 343.9000000 338.4500000 340.5500000 3572370
2016-11-22 00:00:00 341.7500000 343.4000000 340.6500000 341.8000000 2206660
2016-11-23 00:00:00 341.8000000 347.4500000 341.6000000 347.4500000 3209390
2016-11-24 00:00:00 347.1500000 349.9000000 345.3500000 346.5500000 2304620
2016-11-25 00:00:00 345.4500000 346.4500000 340.3000000 341.5000000 2167950
2016-11-28 00:00:00 341.2500000 342.1500000 334.5000000 336.6000000 4536830
2016-11-29 00:00:00 337.5000000 339.2000000 335.1500000 336.7500000 2551450
2016-11-30 00:00:00 336.7500000 344.8500000 336.1500000 340.2000000 7174140
2016-12-01 00:00:00 343.1500000 345.3500000 338.3500000 338.5000000 5985030
2016-12-02 00:00:00 338.5000000 342.4000000 336.2500000 340.0000000 4370990
2016-12-05 00:00:00 339.9000000 353.0000000 339.7500000 351.5000000 7398630
2016-12-06 00:00:00 352.2500000 358.0000000 349.5000000 352.6500000 10188210
2016-12-07 00:00:00 352.6500000 356.8500000 349.3000000 356.2500000 4378130
2016-12-08 00:00:00 370.7000000 380.9500000 366.7000000 375.8500000 25819760
2016-12-09 00:00:00 376.8000000 379.2000000 368.2500000 370.8000000 7266030
2016-12-12 00:00:00 376.6000000 388.1500000 372.3000000 388.1500000 11580190
2016-12-13 00:00:00 386.9500000 399.0000000 383.5000000 397.8000000 8979650
2016-12-14 00:00:00 397.8500000 403.7000000 396.6500000 403.0500000 6806550
2016-12-15 00:00:00 402.9500000 403.0000000 393.0000000 400.4500000 9141900
2016-12-16 00:00:00 400.4500000 414.7500000 400.4500000 410.5000000 6770560
2016-12-19 00:00:00 409.2500000 414.9000000 401.1500000 402.6000000 3343640
2016-12-20 00:00:00 401.5000000 405.4000000 396.2000000 400.1500000 3159600
2016-12-21 00:00:00 400.4500000 405.3500000 398.0000000 399.6500000 2926050
2016-12-22 00:00:00 399.0500000 399.1000000 390.8500000 391.6000000 3991560
2016-12-23 00:00:00 391.6000000 394.0000000 379.0000000 382.8500000 3786060
2016-12-26 00:00:00 382.9000000 391.9500000 382.1000000 388.6500000 1628260
2016-12-27 00:00:00 389.5000000 398.0000000 388.8000000 398.0000000 1996510
2016-12-28 00:00:00 398.5500000 403.9000000 395.4500000 398.2000000 3159260
2016-12-29 00:00:00 397.4500000 400.0000000 393.5500000 398.8000000 2710770
2016-12-30 00:00:00 399.0000000 403.0000000 396.0000000 402.8000000 1966760
2017-01-03 00:00:00 403.6000000 425.7000000 403.6000000 419.5000000 5895780
2017-01-04 00:00:00 418.9500000 420.0000000 403.7000000 406.4000000 4154670
2017-01-05 00:00:00 407.5000000 411.5000000 396.6000000 399.0000000 4826110
2017-01-06 00:00:00 399.2000000 399.7500000 390.1500000 392.5000000 3659190
2017-01-09 00:00:00 393.0500000 395.9500000 390.2500000 394.0000000 4477860
2017-01-10 00:00:00 392.8000000 405.7500000 392.1000000 404.4000000 3733170
2017-01-11 00:00:00 402.6500000 404.4500000 392.0000000 397.5000000 6230630
2017-01-12 00:00:00 400.3500000 400.6500000 390.4500000 390.9500000 5052000
2017-01-13 00:00:00 391.9500000 394.9500000 383.1000000 388.0000000 5316510
2017-01-16 00:00:00 388.0000000 395.5000000 382.0000000 392.2000000 2893850
2017-01-17 00:00:00 393.4000000 394.4000000 385.8500000 391.7000000 3732220
2017-01-18 00:00:00 392.0500000 394.9000000 385.6500000 387.0000000 4342160
2017-01-19 00:00:00 387.9500000 389.2500000 374.1000000 380.7500000 5708260
2017-01-20 00:00:00 380.5000000 390.7500000 374.1000000 387.5000000 4237510
2017-01-23 00:00:00 387.9000000 392.0000000 381.8500000 390.2000000 3540550
2017-01-24 00:00:00 391.7000000 392.6500000 386.2500000 388.1500000 3025250
2017-01-25 00:00:00 388.2500000 390.5500000 381.0000000 383.7000000 4235900
2017-01-26 00:00:00 384.4500000 391.7000000 384.1500000 389.0000000 5103850
2017-01-27 00:00:00 388.9000000 402.0000000 387.7500000 402.0000000 8882370
2017-01-30 00:00:00 402.0000000 402.0000000 395.0500000 399.0000000 2305850
2017-01-31 00:00:00 398.0000000 401.4500000 396.6000000 400.6000000 3423510
2017-02-01 00:00:00 400.6000000 401.5000000 397.6000000 401.5000000 3674180
2017-02-02 00:00:00 401.7000000 404.8500000 396.6000000 397.3000000 5200620
2017-02-03 00:00:00 398.3000000 400.0000000 396.5000000 397.8500000 2200950
2017-02-06 00:00:00 398.3000000 400.5000000 390.8500000 394.0000000 3400150
2017-02-07 00:00:00 393.3000000 394.6000000 386.6500000 389.7000000 3134710
2017-02-08 00:00:00 387.9500000 389.6000000 375.3000000 378.0500000 6768350
2017-02-09 00:00:00 378.4000000 380.3000000 375.0000000 379.8000000 3074500
2017-02-10 00:00:00 380.5500000 383.5000000 376.0500000 377.6000000 3667700
2017-02-13 00:00:00 377.0000000 382.3000000 376.2500000 379.0000000 4440840
2017-02-14 00:00:00 378.5000000 380.2500000 367.8500000 369.8500000 5505650
2017-02-15 00:00:00 368.6000000 370.9000000 360.0000000 360.0000000 7808440
2017-02-16 00:00:00 360.7000000 363.6500000 356.4500000 362.0000000 4863890
2017-02-17 00:00:00 362.4500000 364.6500000 352.7500000 354.0000000 5718390
2017-02-20 00:00:00 356.3000000 356.7500000 346.8000000 349.0000000 5778090
2017-02-21 00:00:00 349.4000000 356.5000000 347.1000000 354.0000000 5776840
2017-02-22 00:00:00 355.0500000 356.7000000 345.5500000 347.0000000 5007360
2017-02-24 00:00:00 348.0000000 349.4500000 340.3000000 343.0000000 3369550
2017-02-27 00:00:00 344.9000000 344.9000000 330.4000000 331.0500000 8427910
2017-02-28 00:00:00 331.0000000 334.0000000 326.9000000 331.1000000 5920880
2017-03-01 00:00:00 331.0500000 344.3000000 331.0500000 341.8000000 6010980
2017-03-02 00:00:00 342.9000000 346.4500000 336.6000000 336.6000000 6284360
2017-03-03 00:00:00 336.0000000 342.0000000 333.1000000 336.5000000 3664980
2017-03-06 00:00:00 336.0000000 341.4000000 332.0000000 332.0000000 4084620
2017-03-07 00:00:00 332.7000000 334.6500000 323.7500000 329.1000000 5859570
2017-03-09 00:00:00 325.0000000 328.1000000 315.5000000 318.8500000 7718580
2017-03-10 00:00:00 319.3000000 322.5500000 312.3500000 315.0000000 6762000
2017-03-13 00:00:00 313.5500000 321.5000000 313.2500000 318.2500000 3923710
2017-03-14 00:00:00 318.5000000 322.4000000 312.0000000 315.4000000 5456060
2017-03-15 00:00:00 316.8000000 320.0500000 313.5000000 314.7000000 4550390
2017-03-16 00:00:00 318.7000000 319.7500000 312.9000000 313.9500000 8910280
2017-03-17 00:00:00 313.9500000 320.2000000 313.0000000 314.4500000 8081340
2017-03-20 00:00:00 315.3000000 317.0000000 309.3000000 311.1500000 5645400
2017-03-21 00:00:00 312.3000000 325.6500000 311.5500000 316.0000000 11677330
2017-03-22 00:00:00 313.8000000 320.4500000 312.8500000 320.3500000 7575780
2017-03-23 00:00:00 321.1000000 324.5000000 316.5000000 317.9500000 4987550
2017-03-24 00:00:00 317.9500000 319.8000000 314.6000000 315.6500000 3549240
2017-03-27 00:00:00 314.8500000 314.9500000 306.7500000 309.8000000 5650210
2017-03-28 00:00:00 311.3500000 315.4000000 308.4500000 314.6000000 4094580
2017-03-29 00:00:00 315.5500000 322.2000000 314.1000000 322.2000000 5709940
2017-03-30 00:00:00 322.0000000 329.0000000 321.5500000 328.7000000 7515000
2017-03-31 00:00:00 327.5000000 328.9000000 323.1000000 323.5000000 4441290
2017-04-03 00:00:00 324.6000000 330.8500000 323.6000000 328.4000000 4365060
2017-04-04 00:00:00 327.2000000 331.8000000 325.4000000 331.7000000 4096990
2017-04-05 00:00:00 332.4500000 339.4500000 332.2500000 338.2000000 5783430
2017-04-06 00:00:00 337.1000000 339.7000000 335.6000000 337.9500000 3268950
2017-04-07 00:00:00 336.8500000 337.4000000 330.0000000 335.9500000 5981020
2017-04-10 00:00:00 334.5000000 335.4500000 320.0500000 327.2000000 7989610
2017-04-11 00:00:00 326.5000000 334.1500000 325.8500000 330.5000000 4773120
2017-04-12 00:00:00 331.4000000 333.9500000 325.0000000 325.1000000 4114920
2017-04-13 00:00:00 327.0000000 327.2500000 319.7000000 321.9000000 5601830
2017-04-14 00:00:00 320.1500000 321.0000000 315.1000000 315.7500000 1605320
2017-04-17 00:00:00 315.0000000 324.2500000 314.6000000 323.2500000 2488540
2017-04-18 00:00:00 325.0000000 325.5000000 316.4500000 318.4000000 3461160
2017-04-19 00:00:00 318.3000000 322.5000000 315.0000000 315.0500000 4578630
2017-04-20 00:00:00 313.5500000 317.0500000 311.7500000 316.6000000 3561630
2017-04-21 00:00:00 316.9500000 321.4500000 315.0000000 317.4000000 3415040
2017-04-24 00:00:00 319.3000000 323.7500000 317.7000000 320.3000000 3985120
2017-04-25 00:00:00 321.4500000 321.9500000 317.3500000 320.1500000 3138090
2017-04-26 00:00:00 321.6000000 328.2000000 320.0000000 326.0500000 4429510
2017-04-27 00:00:00 326.0000000 326.4000000 318.0000000 318.3500000 4360370
2017-04-28 00:00:00 320.9500000 322.7500000 316.0000000 317.2500000 3874940
2017-05-02 00:00:00 317.6000000 320.7500000 316.0000000 316.0000000 4309890
2017-05-03 00:00:00 316.9000000 317.2500000 310.5500000 311.6500000 4443960
2017-05-04 00:00:00 311.1500000 315.0000000 309.3000000 310.0000000 3793220
2017-05-05 00:00:00 307.5500000 312.9500000 306.3000000 312.4500000 3029200
2017-05-10 00:00:00 314.5000000 315.0500000 309.6000000 315.0500000 4129120
2017-05-11 00:00:00 315.6000000 318.4000000 310.5500000 312.3500000 3429900
2017-05-12 00:00:00 312.0000000 312.7000000 307.2000000 307.5000000 2889480
2017-05-15 00:00:00 309.3000000 316.5000000 309.2500000 314.1500000 4074030
2017-05-16 00:00:00 312.9000000 315.4500000 310.5500000 312.9000000 3001450
2017-05-17 00:00:00 311.9000000 313.9500000 309.5500000 311.5500000 2571770
2017-05-18 00:00:00 311.0000000 312.5000000 303.1000000 305.0000000 6240920
2017-05-19 00:00:00 307.2000000 309.5000000 303.5500000 306.1000000 3956330
2017-05-22 00:00:00 307.0000000 309.0000000 305.0000000 307.3000000 2692740
2017-05-23 00:00:00 307.4000000 312.5000000 305.2500000 312.4000000 3228760
2017-05-24 00:00:00 312.6000000 313.8500000 305.1500000 307.0000000 6848830
2017-05-25 00:00:00 307.6000000 309.0000000 304.2500000 306.4000000 4914700
2017-05-26 00:00:00 305.1500000 305.6500000 300.8500000 304.0000000 7332170
2017-05-29 00:00:00 303.7000000 307.5000000 303.7000000 307.2500000 3263240
2017-05-30 00:00:00 307.2500000 309.8000000 305.0000000 305.0000000 5609690
2017-05-31 00:00:00 305.2500000 306.2000000 300.0000000 301.5500000 6992700
2017-06-01 00:00:00 301.7500000 304.7500000 298.6000000 301.4500000 9614820
2017-06-02 00:00:00 300.8000000 301.9500000 296.8000000 301.0000000 6304480
2017-06-05 00:00:00 301.6500000 305.0000000 300.2500000 305.0000000 4942330
2017-06-06 00:00:00 304.8000000 305.7500000 300.5000000 302.5500000 2695090
2017-06-07 00:00:00 302.9000000 310.8000000 302.5000000 308.0000000 6672640
2017-06-08 00:00:00 307.6500000 308.9000000 300.8500000 307.5000000 5865280
2017-06-09 00:00:00 306.0000000 307.4000000 302.5000000 306.0000000 3739210
2017-06-13 00:00:00 305.5000000 312.2500000 303.3000000 312.1500000 5416550
2017-06-14 00:00:00 311.3500000 314.7500000 304.1000000 304.3000000 7950700
2017-06-15 00:00:00 303.3500000 304.8000000 291.0000000 301.6000000 15240270
2017-06-16 00:00:00 302.0000000 308.8000000 300.9500000 306.5000000 6049800
2017-06-19 00:00:00 307.1000000 312.0000000 305.9000000 311.0000000 3796400
2017-06-20 00:00:00 311.2000000 316.0000000 308.6000000 316.0000000 6392260
2017-06-21 00:00:00 316.8500000 321.0000000 315.6000000 318.4000000 7443860
2017-06-22 00:00:00 317.4500000 319.5500000 312.7000000 319.0000000 5848940
2017-06-23 00:00:00 317.7500000 322.7000000 317.5000000 322.0000000 3634220
2017-06-26 00:00:00 322.6000000 323.6000000 317.1500000 321.0000000 2946200
2017-06-27 00:00:00 320.7000000 328.1000000 317.2500000 327.3000000 5044930
2017-06-28 00:00:00 326.0500000 333.3000000 324.0500000 332.4000000 3983200
2017-06-29 00:00:00 332.5500000 338.0000000 332.0000000 333.0000000 5306630
2017-06-30 00:00:00 327.4000000 333.6500000 323.0000000 323.0000000 4411240
2017-07-03 00:00:00 325.9000000 330.8000000 323.0000000 329.4000000 4398610
2017-07-04 00:00:00 330.5000000 332.7500000 328.1000000 332.4000000 3047190
2017-07-05 00:00:00 331.9000000 333.5500000 326.7000000 327.2000000 4012880
2017-07-06 00:00:00 328.1000000 330.4000000 320.5500000 324.5000000 5523640
2017-07-07 00:00:00 322.0500000 323.9000000 317.5000000 317.8000000 4403680
2017-07-10 00:00:00 317.7000000 321.0500000 315.9500000 320.5000000 2378290
2017-07-11 00:00:00 320.9000000 323.0000000 316.6500000 319.6000000 2548780
2017-07-12 00:00:00 320.7500000 325.6500000 319.0500000 320.5500000 7529310
2017-07-13 00:00:00 320.8000000 321.5500000 316.7500000 318.0000000 2728680
2017-07-14 00:00:00 318.4000000 319.5500000 316.6000000 318.0000000 3443320
2017-07-17 00:00:00 319.0000000 319.8500000 310.7500000 315.9000000 6156190
2017-07-18 00:00:00 315.5000000 317.7000000 312.7500000 315.1000000 4401990
2017-07-19 00:00:00 314.2500000 318.5000000 313.8000000 318.5000000 2654420
2017-07-20 00:00:00 319.0000000 322.5000000 317.0000000 317.8500000 3486870
2017-07-21 00:00:00 317.1000000 318.2500000 314.0500000 317.4000000 2099510
2017-07-24 00:00:00 317.3500000 317.4000000 311.4000000 313.3000000 2650720
2017-07-25 00:00:00 313.7000000 315.6000000 312.1500000 314.1500000 2328670
2017-07-26 00:00:00 315.7000000 318.0000000 309.9500000 310.0000000 4226590
2017-07-27 00:00:00 311.0000000 312.5000000 309.5000000 310.0000000 1827950
2017-07-28 00:00:00 309.7500000 310.0000000 303.3500000 305.9000000 3036250
2017-07-31 00:00:00 307.4500000 312.0000000 304.9500000 311.3000000 2483310
2017-08-01 00:00:00 312.1000000 319.9500000 312.0500000 316.1000000 3782990
2017-08-02 00:00:00 316.9000000 322.3000000 314.6000000 322.0000000 8749550
2017-08-03 00:00:00 321.7500000 323.8500000 316.2500000 317.0000000 3278480
2017-08-04 00:00:00 317.0000000 322.5500000 314.3500000 316.0000000 5373810
2017-08-07 00:00:00 317.0000000 318.3500000 314.8500000 316.2500000 2923440
2017-08-08 00:00:00 316.4500000 317.1500000 313.6500000 315.0000000 2466540
2017-08-09 00:00:00 314.3500000 315.3000000 309.1500000 309.2500000 3520600
2017-08-10 00:00:00 310.5000000 311.4000000 304.8000000 305.0000000 4357510
2017-08-11 00:00:00 303.5000000 305.3500000 301.5500000 303.9500000 4096840
2017-08-14 00:00:00 305.3000000 306.7000000 303.6000000 305.0000000 1714280
2017-08-15 00:00:00 305.0000000 306.0500000 302.0000000 304.9000000 1658660
2017-08-16 00:00:00 305.4500000 306.8000000 300.8500000 302.0500000 1899850
2017-08-17 00:00:00 301.6500000 308.0500000 300.4500000 301.7500000 5224360
2017-08-18 00:00:00 300.9000000 302.6000000 299.0000000 300.0500000 2454920
2017-08-21 00:00:00 301.1000000 302.0000000 299.0500000 301.1000000 2082650
2017-08-22 00:00:00 301.5000000 303.6000000 300.2500000 300.9500000 2320080
2017-08-23 00:00:00 300.8500000 303.7500000 297.9000000 303.2000000 2943860
2017-08-24 00:00:00 303.3500000 304.3000000 299.5500000 301.0000000 1958200
2017-08-25 00:00:00 301.0000000 303.2500000 300.5500000 301.5000000 2045490
2017-08-28 00:00:00 301.5000000 301.7500000 299.4500000 300.9500000 1378880
2017-08-29 00:00:00 300.9500000 301.0000000 298.1500000 301.0000000 2165450
2017-08-30 00:00:00 301.0500000 307.4000000 300.4000000 307.0000000 4591120
2017-08-31 00:00:00 306.2000000 310.2000000 303.5000000 304.0000000 4425690
2017-09-01 00:00:00 304.9500000 307.4500000 302.5500000 304.1000000 2482130
2017-09-04 00:00:00 303.0000000 304.8500000 301.3500000 302.6000000 2316030
2017-09-05 00:00:00 304.0000000 305.2000000 299.6500000 302.8500000 3293780
2017-09-06 00:00:00 301.8000000 303.1000000 300.2500000 303.0000000 2652200
2017-09-07 00:00:00 303.3000000 307.9500000 302.8000000 306.0000000 3858260
2017-09-08 00:00:00 306.2000000 317.7500000 306.2000000 314.9500000 10729760
2017-09-11 00:00:00 317.0000000 317.5500000 313.7000000 314.2000000 5727670
2017-09-12 00:00:00 314.7000000 315.6000000 310.5000000 314.6000000 5650410
2017-09-13 00:00:00 315.0000000 319.9000000 314.1500000 314.7500000 8497980
2017-09-14 00:00:00 314.1000000 320.7000000 314.0000000 319.3000000 7443690
2017-09-15 00:00:00 319.2500000 321.6000000 317.5000000 319.7000000 3767550
2017-09-18 00:00:00 320.0000000 321.1500000 315.4500000 318.0000000 3812830
2017-09-19 00:00:00 317.7500000 318.0000000 312.4500000 313.0000000 3293690
2017-09-20 00:00:00 313.3500000 315.3500000 311.3000000 315.0000000 3183160
2017-09-21 00:00:00 315.0000000 319.4000000 314.6000000 316.7000000 4743710
2017-09-22 00:00:00 316.6500000 318.0000000 314.3000000 316.7000000 2387310
2017-09-25 00:00:00 316.5500000 322.3000000 315.2500000 321.5500000 4940290
2017-09-26 00:00:00 322.5000000 327.2500000 322.4500000 323.4500000 6955910
2017-09-27 00:00:00 323.9000000 325.7500000 321.6500000 324.5000000 5295750
2017-09-28 00:00:00 324.5000000 325.7500000 321.6000000 321.9000000 2768460
2017-09-29 00:00:00 321.6500000 323.3500000 318.9500000 318.9500000 3627770
2017-10-02 00:00:00 319.1500000 321.0000000 314.1000000 315.0000000 3424540
2017-10-03 00:00:00 316.0000000 317.0000000 314.8000000 316.1500000 2642230
2017-10-04 00:00:00 316.1000000 318.8000000 315.5000000 318.3000000 2922220
2017-10-05 00:00:00 318.5000000 319.9500000 316.3000000 319.9500000 3085480
2017-10-06 00:00:00 320.0000000 321.4500000 319.1500000 320.6000000 2725640
2017-10-09 00:00:00 318.2500000 320.4000000 318.0000000 319.1000000 3746720
2017-10-10 00:00:00 319.4500000 320.1000000 317.2500000 319.3000000 1475220
2017-10-11 00:00:00 319.1000000 322.6000000 319.0500000 320.5000000 3018370
2017-10-12 00:00:00 321.4000000 321.6000000 317.8500000 319.1500000 1857600
2017-10-13 00:00:00 319.1500000 321.5000000 318.1000000 320.0000000 2216740
2017-10-16 00:00:00 320.3000000 324.8500000 319.6000000 324.8500000 2576590
2017-10-17 00:00:00 324.6000000 330.1500000 323.0000000 328.0000000 8251660
2017-10-18 00:00:00 327.9000000 328.4000000 325.5000000 326.1000000 2348880
2017-10-19 00:00:00 326.0000000 327.0000000 320.1000000 321.5500000 2987990
2017-10-20 00:00:00 321.5500000 322.8000000 319.0000000 321.8000000 1803780
2017-10-23 00:00:00 321.9500000 323.5500000 316.1500000 316.5000000 2402630
2017-10-24 00:00:00 316.0000000 320.0000000 315.1500000 316.8000000 1948780
2017-10-25 00:00:00 318.6000000 318.8500000 312.5500000 312.7000000 2576250
2017-10-26 00:00:00 313.0500000 314.2500000 310.1500000 311.1500000 2390730
2017-10-27 00:00:00 312.0000000 322.0000000 312.0000000 322.0000000 4215610
2017-10-30 00:00:00 322.9000000 323.7000000 319.5000000 321.0000000 2807920
2017-10-31 00:00:00 321.0500000 323.5500000 318.7000000 318.7000000 2239950
2017-11-01 00:00:00 320.0000000 324.7500000 319.1000000 323.1000000 3433020
2017-11-02 00:00:00 323.1000000 323.1000000 317.1000000 318.5000000 2385380
2017-11-03 00:00:00 319.3000000 323.5000000 317.5000000 317.8000000 3327930
2017-11-07 00:00:00 323.2000000 331.4000000 322.5000000 329.9500000 8985670
2017-11-08 00:00:00 328.9500000 334.5000000 327.6500000 333.0500000 7017650
2017-11-09 00:00:00 333.0000000 336.9000000 330.5000000 336.9000000 8581010
2017-11-10 00:00:00 336.6000000 336.7000000 329.0500000 329.3500000 5704870
2017-11-13 00:00:00 330.2500000 331.5500000 325.0000000 325.0000000 2414920
2017-11-14 00:00:00 324.8000000 327.0000000 309.5000000 314.3000000 9036010
2017-11-15 00:00:00 313.7500000 314.1000000 301.3000000 302.2000000 6619730
2017-11-16 00:00:00 302.8000000 307.2500000 298.6500000 303.5000000 5395560
2017-11-17 00:00:00 303.5500000 306.8500000 300.7000000 300.7000000 5187340
2017-11-20 00:00:00 301.9500000 305.5500000 299.5000000 300.0500000 3118570
2017-11-21 00:00:00 301.4500000 303.9000000 297.2500000 299.8000000 5218740
2017-11-22 00:00:00 300.8000000 302.4500000 299.5500000 302.0000000 3328040
2017-11-23 00:00:00 302.5500000 304.2500000 300.5000000 302.3000000 2639750
2017-11-24 00:00:00 302.1500000 304.7000000 301.7500000 303.8000000 2970400
2017-11-27 00:00:00 303.8000000 304.2000000 297.6000000 299.9000000 2961300
2017-11-28 00:00:00 299.7500000 301.9000000 298.5000000 301.3000000 2852680
2017-11-29 00:00:00 301.4500000 302.9500000 293.4000000 294.4500000 5268720
2017-11-30 00:00:00 294.4500000 294.5000000 287.0000000 293.6000000 6054410
2017-12-01 00:00:00 293.1000000 293.3500000 287.1000000 292.0000000 3241640
2017-12-04 00:00:00 290.5000000 292.7500000 286.0000000 292.7000000 3179650
2017-12-05 00:00:00 292.0500000 293.9000000 287.6500000 293.4000000 2931200
2017-12-06 00:00:00 292.8000000 292.9500000 289.6500000 292.4000000 2548450
2017-12-07 00:00:00 291.7500000 294.3000000 289.2500000 292.5000000 3192310
2017-12-08 00:00:00 292.6000000 294.8500000 291.1500000 293.7500000 2472990
2017-12-11 00:00:00 294.2000000 299.7000000 294.0500000 297.5500000 4674730
2017-12-12 00:00:00 298.1500000 303.2000000 296.4500000 303.1000000 4392930
2017-12-13 00:00:00 303.0000000 304.5500000 295.0000000 298.8500000 3996080
2017-12-14 00:00:00 298.0500000 300.7000000 294.2500000 300.7000000 3155930
2017-12-15 00:00:00 300.0000000 301.5000000 296.4000000 299.6500000 2773760
2017-12-18 00:00:00 299.5500000 303.6500000 296.1500000 296.5000000 3484990
2017-12-19 00:00:00 296.5000000 297.6500000 292.4500000 293.6500000 2872270
2017-12-20 00:00:00 294.8500000 295.3500000 290.2500000 293.3000000 4089660
2017-12-21 00:00:00 293.7500000 294.8500000 291.2000000 293.8000000 4645040
2017-12-22 00:00:00 294.7000000 295.3000000 292.8000000 293.7500000 1787800
2017-12-25 00:00:00 294.2000000 298.8000000 294.2000000 298.0000000 1908220
2017-12-26 00:00:00 298.8500000 298.8500000 294.5500000 296.5500000 1357920
2017-12-27 00:00:00 297.0000000 297.9500000 293.3500000 295.4500000 2912300
2017-12-28 00:00:00 294.9500000 295.4500000 288.5500000 289.8500000 2965050
2017-12-29 00:00:00 289.8500000 292.5000000 287.0000000 291.5000000 1661800
2018-01-03 00:00:00 292.1500000 297.9500000 292.1500000 297.9500000 2231440
2018-01-04 00:00:00 299.0000000 308.2500000 297.6000000 307.0000000 5754500
2018-01-05 00:00:00 307.0000000 313.6500000 304.6500000 311.9500000 4236460
2018-01-09 00:00:00 312.5500000 316.2500000 311.1500000 315.1000000 4572510
2018-01-10 00:00:00 316.1000000 319.8500000 312.0000000 317.7500000 5560000
2018-01-11 00:00:00 318.2000000 325.0000000 316.0500000 325.0000000 4585280
2018-01-12 00:00:00 325.5000000 326.9500000 318.5500000 324.3500000 5465100
2018-01-15 00:00:00 325.0000000 326.7000000 318.7500000 319.9500000 3512700
2018-01-16 00:00:00 320.0000000 321.4500000 314.0000000 317.5000000 4619860
2018-01-17 00:00:00 315.9500000 326.5000000 312.9500000 326.5000000 6123020
2018-01-18 00:00:00 326.8500000 333.3500000 325.0500000 333.1000000 10920200
2018-01-19 00:00:00 332.7500000 332.9500000 326.6500000 328.0000000 4219130
2018-01-22 00:00:00 328.0000000 332.9500000 324.4000000 332.9500000 4531840
2018-01-23 00:00:00 333.5500000 336.4000000 329.2000000 335.0000000 5661050
2018-01-24 00:00:00 334.9500000 345.8500000 331.6000000 344.5000000 9611160
2018-01-25 00:00:00 347.9000000 359.3000000 343.5000000 351.5000000 15724040
2018-01-26 00:00:00 350.0000000 356.8500000 346.3000000 351.8000000 5865720
2018-01-29 00:00:00 353.0000000 356.8000000 346.3500000 346.3500000 5208380
2018-01-30 00:00:00 344.0500000 352.8500000 341.5000000 342.1000000 6300450
2018-01-31 00:00:00 341.8000000 347.4500000 338.5000000 343.2000000 5666510
2018-02-01 00:00:00 345.0000000 353.0000000 344.5500000 344.9500000 5349620
2018-02-02 00:00:00 346.1500000 349.0000000 337.2500000 339.9000000 4981050
2018-02-05 00:00:00 336.0000000 340.4500000 332.0000000 338.3000000 5398350
2018-02-06 00:00:00 332.0500000 337.2500000 328.3500000 330.0000000 6203770
2018-02-07 00:00:00 332.4500000 338.3000000 332.4000000 336.0000000 5299330
2018-02-08 00:00:00 333.0000000 335.4000000 326.6000000 326.6500000 4940260
2018-02-09 00:00:00 323.5000000 329.5000000 320.3500000 324.5500000 6406770
2018-02-12 00:00:00 328.2000000 332.6500000 324.7000000 325.3000000 6390820
2018-02-13 00:00:00 326.1500000 328.0500000 323.5000000 325.4000000 3560380
2018-02-14 00:00:00 326.5000000 326.9500000 322.7500000 326.0000000 3790800
2018-02-15 00:00:00 328.5500000 333.8000000 324.3000000 324.3000000 5980700
2018-02-16 00:00:00 326.6500000 328.2500000 323.1000000 324.2000000 3699790
2018-02-19 00:00:00 325.4000000 327.8000000 322.0500000 324.0000000 1709080
2018-02-20 00:00:00 323.9000000 325.3500000 320.5500000 322.0000000 2081680
2018-02-21 00:00:00 321.6000000 333.5000000 319.5000000 333.5000000 4642630
2018-02-22 00:00:00 331.5000000 338.0000000 329.0500000 337.3000000 4425500
2018-02-26 00:00:00 341.3500000 345.8500000 340.6000000 341.8000000 4566400
2018-02-27 00:00:00 342.5000000 343.2000000 336.6500000 337.5000000 2475800
2018-02-28 00:00:00 333.5000000 335.7000000 329.1500000 330.5000000 2897040
2018-03-01 00:00:00 326.9500000 327.8500000 322.1000000 323.5000000 3959100
2018-03-02 00:00:00 322.9500000 324.8000000 314.6000000 319.5000000 6257740
2018-03-05 00:00:00 321.6500000 324.4500000 319.3000000 320.5000000 3438260
2018-03-06 00:00:00 322.1500000 324.9500000 318.0500000 318.7000000 3967240
2018-03-07 00:00:00 317.1500000 317.4000000 312.2000000 315.0000000 2910560
2018-03-09 00:00:00 314.5500000 316.4500000 312.2500000 313.2500000 2974590
2018-03-12 00:00:00 314.6500000 319.5500000 313.1000000 314.7000000 6749250
2018-03-13 00:00:00 314.0500000 315.3500000 312.0000000 312.0000000 4544090
2018-03-14 00:00:00 311.0000000 311.5000000 307.5500000 310.3500000 4847250
2018-03-15 00:00:00 310.0000000 316.0000000 305.5500000 314.2000000 6686450
2018-03-16 00:00:00 315.8000000 319.4500000 311.5000000 319.3000000 6845420
2018-03-19 00:00:00 321.8000000 324.6000000 316.0000000 316.0000000 8296340
2018-03-20 00:00:00 317.0000000 319.2500000 312.6000000 317.5500000 5620470
2018-03-21 00:00:00 317.6500000 321.5000000 316.0000000 317.5000000 4975580
2018-03-22 00:00:00 318.6000000 319.7500000 315.0000000 316.1500000 3240790
2018-03-23 00:00:00 315.1000000 315.2500000 311.2500000 314.5000000 3679090
2018-03-26 00:00:00 313.8000000 314.4500000 308.0500000 308.0500000 3406890
2018-03-27 00:00:00 310.1000000 311.2500000 308.1500000 309.6500000 2723610
2018-03-28 00:00:00 308.3000000 310.8500000 305.0000000 308.8000000 2921610
2018-03-29 00:00:00 309.7000000 317.5000000 309.7000000 316.3500000 3847610
2018-03-30 00:00:00 317.5500000 318.1000000 313.2000000 313.9000000 1223450
2018-04-02 00:00:00 314.5000000 316.8500000 309.0500000 309.0500000 2451430
2018-04-03 00:00:00 309.0500000 313.8500000 309.0500000 313.2500000 4458960
2018-04-04 00:00:00 313.5000000 319.9500000 313.3000000 319.6000000 7917480
2018-04-05 00:00:00 321.0000000 325.9500000 320.1000000 322.6500000 8042570
2018-04-06 00:00:00 321.8500000 322.3000000 318.0500000 319.6000000 3621210
2018-04-09 00:00:00 318.4000000 318.8500000 281.6500000 299.5000000 22424510
2018-04-10 00:00:00 298.5000000 313.9500000 296.4000000 307.6000000 10342400
2018-04-11 00:00:00 309.0000000 324.0000000 306.9000000 324.0000000 16918920
2018-04-12 00:00:00 324.9500000 333.0000000 316.2000000 333.0000000 18635760
2018-04-13 00:00:00 331.5000000 331.7500000 319.8000000 323.0000000 8364590
2018-04-16 00:00:00 317.9000000 324.5000000 315.1000000 319.0000000 3534260
2018-04-17 00:00:00 323.1000000 329.5000000 320.0500000 329.5000000 7042220
2018-04-18 00:00:00 329.3000000 337.8500000 326.0000000 333.1000000 8283200
2018-04-19 00:00:00 335.2500000 339.0000000 333.0000000 337.3000000 6567060
2018-04-20 00:00:00 336.5000000 342.4500000 334.1000000 338.9500000 7015010
2018-04-23 00:00:00 339.0000000 351.0000000 336.1000000 351.0000000 8674730
2018-04-24 00:00:00 352.9000000 362.5000000 347.8000000 352.2500000 9097870
2018-04-25 00:00:00 349.6000000 370.0000000 348.0500000 370.0000000 12081490
2018-04-26 00:00:00 368.1500000 376.0000000 364.0000000 375.0000000 13905400
2018-04-27 00:00:00 375.0000000 380.6500000 373.5000000 380.0000000 10766550
2018-04-28 00:00:00 379.5000000 381.1500000 376.0000000 381.0000000 1342190
2018-04-30 00:00:00 381.0500000 388.2500000 379.1500000 383.0000000 3686010
2018-05-02 00:00:00 390.0500000 408.0500000 389.3000000 401.0500000 13304760
2018-05-03 00:00:00 400.1000000 400.9000000 386.1000000 387.1500000 9662280
2018-05-04 00:00:00 388.0000000 394.9500000 385.0500000 386.7500000 4930790
2018-05-07 00:00:00 389.5000000 398.9500000 387.5000000 388.2500000 5694420
2018-05-08 00:00:00 388.2500000 394.5500000 385.8000000 393.0500000 5779790
2018-05-10 00:00:00 400.0000000 400.0000000 393.2000000 395.7000000 3749870
2018-05-11 00:00:00 394.3000000 403.7500000 392.4500000 401.4500000 6041400
2018-05-14 00:00:00 402.0500000 404.5000000 397.4500000 403.5500000 2982940
2018-05-15 00:00:00 401.9500000 402.0000000 392.0000000 394.8500000 4697070
2018-05-16 00:00:00 395.5000000 398.0000000 388.6500000 389.8000000 4058030
2018-05-17 00:00:00 392.0000000 392.0500000 381.8500000 381.8500000 4205410
2018-05-18 00:00:00 382.3500000 389.7000000 380.1000000 387.0000000 3236130
2018-05-21 00:00:00 387.8500000 391.5500000 385.4500000 386.9000000 2365800
2018-05-22 00:00:00 387.5000000 388.3500000 381.5000000 385.5500000 2430890
2018-05-23 00:00:00 384.6500000 384.7000000 376.0500000 377.7000000 4108830
2018-05-24 00:00:00 379.2000000 381.5000000 374.2500000 378.0000000 4300780
2018-05-25 00:00:00 378.4500000 379.4500000 374.7000000 378.3000000 2792600
2018-05-28 00:00:00 376.5500000 379.6500000 374.2500000 379.5500000 1557230
2018-05-29 00:00:00 378.9000000 383.5000000 376.5500000 383.0000000 3487090
2018-05-30 00:00:00 382.5000000 383.8000000 379.0000000 381.0500000 2574700
2018-05-31 00:00:00 381.8000000 386.0000000 381.1000000 385.3000000 3910580
2018-06-01 00:00:00 384.2000000 386.7500000 381.6500000 382.5500000 1963730
2018-06-04 00:00:00 383.5000000 387.7500000 382.8500000 384.9000000 1332880
2018-06-05 00:00:00 383.6000000 386.3500000 371.4000000 381.9500000 22360970
2018-06-06 00:00:00 382.0000000 382.7500000 377.1000000 380.8000000 2332800
2018-06-07 00:00:00 381.7500000 384.0000000 380.0500000 380.0500000 2226880
2018-06-08 00:00:00 380.5000000 383.7500000 378.4500000 381.0000000 4780600
2018-06-09 00:00:00 381.7000000 382.9500000 381.0500000 382.1500000 230670
2018-06-11 00:00:00 382.8000000 386.5000000 378.8500000 384.5500000 1724980
2018-06-13 00:00:00 385.4500000 386.9000000 381.2000000 382.0000000 2482530
2018-06-14 00:00:00 383.5000000 383.5500000 377.3000000 381.7000000 2799720
2018-06-15 00:00:00 381.0500000 384.5000000 379.0000000 383.2500000 4632370
2018-06-18 00:00:00 381.8500000 389.5000000 379.4000000 387.0000000 4060790
2018-06-19 00:00:00 386.4500000 393.6000000 383.2500000 392.3500000 5224800
2018-06-20 00:00:00 393.1500000 395.9000000 387.7000000 390.2000000 3965920
2018-06-21 00:00:00 390.5000000 395.1500000 387.0500000 392.7500000 4105610
2018-06-22 00:00:00 393.6000000 395.4000000 388.4500000 390.8000000 3211230
2018-06-25 00:00:00 390.0000000 399.6500000 388.7000000 393.9500000 2706590
2018-06-26 00:00:00 395.0500000 397.3500000 388.7000000 389.3000000 2824820
2018-06-27 00:00:00 390.3000000 396.5000000 387.7000000 394.6000000 3046140
2018-06-28 00:00:00 394.9500000 399.8500000 394.0000000 396.5000000 3636660
2018-06-29 00:00:00 391.2000000 396.2000000 391.0500000 396.1500000 2774360
2018-07-02 00:00:00 394.5000000 398.8000000 392.5000000 394.7000000 2675620
2018-07-03 00:00:00 393.9500000 394.7000000 388.3500000 389.9500000 2400890
2018-07-04 00:00:00 390.8500000 393.7500000 388.3500000 393.2500000 1733770
2018-07-05 00:00:00 392.9000000 406.0500000 391.9500000 406.0500000 3869930
2018-07-06 00:00:00 405.0000000 405.0000000 398.8000000 403.4000000 2320140
2018-07-09 00:00:00 402.4000000 410.4500000 402.4000000 408.1500000 2540300
2018-07-10 00:00:00 409.7000000 419.0000000 407.2500000 413.2000000 5869520
2018-07-11 00:00:00 412.0000000 414.1500000 407.1500000 409.8500000 3953430
2018-07-12 00:00:00 407.0000000 408.4500000 399.6000000 406.4500000 3584990
2018-07-13 00:00:00 407.1000000 412.0000000 403.4500000 406.9000000 2571410
2018-07-16 00:00:00 406.3000000 411.9000000 404.0000000 407.3000000 2911660
2018-07-17 00:00:00 406.4500000 406.5000000 398.1500000 399.5000000 2698840
2018-07-18 00:00:00 401.0000000 402.2000000 396.7000000 400.9000000 2843760
2018-07-19 00:00:00 401.1000000 403.3000000 397.2000000 400.5000000 1424280
2018-07-20 00:00:00 401.0500000 401.5000000 391.1000000 393.2500000 2720720
2018-07-23 00:00:00 394.0500000 396.3500000 391.4000000 394.5000000 1390070
2018-07-24 00:00:00 394.5500000 395.1000000 390.3500000 394.9000000 1311170
2018-07-25 00:00:00 392.4500000 396.5500000 390.8500000 395.8000000 1772750
2018-07-26 00:00:00 396.1000000 400.0000000 393.8500000 397.3500000 1636170
2018-07-27 00:00:00 397.3500000 404.4000000 397.3500000 403.5000000 2318060
2018-07-30 00:00:00 400.4000000 407.0000000 399.0000000 406.4500000 1621690
2018-07-31 00:00:00 407.0000000 419.0000000 405.6000000 419.0000000 4500220
2018-08-01 00:00:00 418.5000000 419.8000000 412.1000000 416.6000000 3022490
2018-08-02 00:00:00 417.1500000 419.4500000 413.6500000 416.8000000 2378050
2018-08-03 00:00:00 416.7000000 416.7000000 407.2000000 411.2500000 2831540
2018-08-06 00:00:00 412.5500000 422.6000000 412.5000000 419.3500000 4753690
2018-08-07 00:00:00 420.6000000 432.4500000 420.6000000 427.9000000 9938470
2018-08-08 00:00:00 427.0000000 430.0000000 418.8000000 429.0000000 4125840
2018-08-09 00:00:00 427.5500000 432.3000000 424.3000000 432.3000000 3231420
2018-08-10 00:00:00 429.7000000 441.1500000 429.7000000 433.2500000 4112690
2018-08-13 00:00:00 430.1000000 439.9500000 429.0000000 437.2000000 3681090
2018-08-14 00:00:00 439.7500000 442.0000000 430.0000000 431.3000000 2616790
2018-08-15 00:00:00 430.0500000 433.2500000 425.0500000 428.5500000 3822780
2018-08-16 00:00:00 428.5500000 430.0000000 422.1000000 422.3000000 2657740
2018-08-17 00:00:00 423.2000000 427.8500000 421.0000000 425.8000000 2124400
2018-08-20 00:00:00 426.5000000 429.9000000 418.0500000 427.0000000 1097570
2018-08-21 00:00:00 427.8000000 434.0000000 425.8500000 434.0000000 2407070
2018-08-22 00:00:00 434.5000000 440.0000000 432.4000000 437.3000000 2391810
2018-08-23 00:00:00 437.8000000 441.2500000 426.2500000 430.0000000 2422390
2018-08-24 00:00:00 430.8000000 431.9000000 425.0000000 428.1000000 2823450
2018-08-27 00:00:00 429.2500000 434.7500000 426.5000000 434.7500000 1686230
2018-08-28 00:00:00 435.1500000 437.9500000 432.1500000 436.0000000 2269900
2018-08-29 00:00:00 436.0000000 444.9500000 435.3500000 440.5000000 2671240
2018-08-30 00:00:00 444.3000000 444.3000000 435.0000000 437.0000000 2553240
2018-08-31 00:00:00 435.0000000 438.2500000 430.9500000 435.7000000 2589100
2018-09-03 00:00:00 435.7000000 439.7000000 432.4000000 438.7500000 1167230
2018-09-04 00:00:00 439.0000000 444.8500000 436.8500000 439.3500000 1614180
2018-09-05 00:00:00 438.1000000 440.5000000 434.4500000 434.5000000 1819000
2018-09-06 00:00:00 435.0000000 439.0000000 433.2000000 436.0500000 1680510
2018-09-07 00:00:00 436.0000000 441.5500000 432.4000000 439.5500000 1628860
2018-09-10 00:00:00 438.9500000 449.4500000 438.9500000 449.4500000 2122120
2018-09-11 00:00:00 449.4500000 451.3500000 446.0000000 448.8000000 2333060
2018-09-12 00:00:00 449.4000000 453.3500000 441.1500000 444.9000000 3876680
2018-09-13 00:00:00 445.4500000 445.8500000 438.5000000 442.4000000 1911370
2018-09-14 00:00:00 442.1500000 443.7000000 437.8500000 441.3500000 2117460
2018-09-17 00:00:00 442.6500000 445.0000000 437.5500000 441.3000000 2204120
2018-09-18 00:00:00 440.8500000 442.0000000 435.7500000 440.4000000 2487600
2018-09-19 00:00:00 440.8500000 442.7500000 436.8000000 437.8500000 2326580
2018-09-20 00:00:00 438.3000000 444.8500000 438.0000000 438.7000000 5952590
2018-09-21 00:00:00 439.9500000 443.9000000 434.4500000 440.4000000 4403530
2018-09-24 00:00:00 442.1500000 449.4000000 440.4500000 447.0500000 3190550
2018-09-25 00:00:00 449.8500000 460.3500000 446.5500000 460.0000000 4019100
2018-09-26 00:00:00 460.1500000 464.5000000 454.7000000 458.5000000 4066550
2018-09-27 00:00:00 457.9500000 478.0000000 456.7000000 478.0000000 5731090
2018-09-28 00:00:00 478.1500000 495.0000000 476.4500000 493.0000000 8519880
2018-10-01 00:00:00 495.9500000 499.0000000 487.8000000 494.0500000 3743390
2018-10-02 00:00:00 497.0000000 498.8000000 489.0000000 491.4000000 2790350
2018-10-03 00:00:00 492.1000000 512.2500000 491.5000000 512.0000000 6130290
2018-10-04 00:00:00 512.0000000 522.8000000 500.8500000 508.2000000 7279670
2018-10-05 00:00:00 506.0000000 516.0000000 498.3500000 503.0000000 4824100
2018-10-08 00:00:00 490.5500000 492.4500000 478.0500000 479.4500000 5006670
2018-10-09 00:00:00 481.2000000 483.7000000 473.1000000 473.1000000 4146770
2018-10-10 00:00:00 473.3000000 475.8000000 466.7000000 468.7500000 4821490
2018-10-11 00:00:00 462.0000000 467.0500000 458.1500000 462.5500000 4428490
2018-10-12 00:00:00 464.7500000 468.7500000 463.6500000 465.1000000 2780850
2018-10-15 00:00:00 468.2500000 469.2500000 460.2000000 462.0500000 1796470
2018-10-16 00:00:00 462.5000000 472.0000000 462.0000000 468.7000000 2711600
2018-10-17 00:00:00 470.2000000 472.9000000 466.0000000 467.8500000 3916290
2018-10-18 00:00:00 467.3000000 469.5000000 462.6500000 466.6000000 2027400
2018-10-19 00:00:00 466.3500000 474.3000000 464.6000000 467.0000000 2747250
2018-10-22 00:00:00 469.0000000 473.6500000 463.6000000 465.3000000 2574900
2018-10-23 00:00:00 464.0000000 464.9000000 450.3000000 455.0000000 4362310
2018-10-24 00:00:00 456.4500000 468.1000000 455.2500000 463.5000000 3133270
2018-10-25 00:00:00 461.9000000 463.0000000 453.5000000 458.4000000 3093740
2018-10-26 00:00:00 458.3000000 458.6500000 448.9000000 453.3000000 2884840
2018-10-29 00:00:00 454.4500000 459.9500000 453.0500000 458.5000000 1751230
2018-10-30 00:00:00 457.5500000 461.7000000 443.0500000 453.7000000 2311600
2018-10-31 00:00:00 457.0000000 467.0000000 456.2000000 460.4500000 4347190
2018-11-01 00:00:00 460.0000000 463.9500000 455.5000000 460.0000000 3199600
2018-11-02 00:00:00 460.5500000 462.2500000 456.7500000 459.6000000 3222000
2018-11-06 00:00:00 462.2000000 484.3500000 461.7000000 482.4500000 6367450
2018-11-07 00:00:00 482.9500000 487.8500000 478.7000000 484.1000000 3110120
2018-11-08 00:00:00 483.8000000 485.0000000 473.4000000 475.0000000 3517320
2018-11-09 00:00:00 472.5000000 474.2500000 465.0000000 468.6000000 4249700
2018-11-12 00:00:00 472.2000000 475.6000000 462.5000000 463.5000000 2416830
2018-11-13 00:00:00 462.0000000 462.7000000 443.6000000 443.6000000 7988690
2018-11-14 00:00:00 439.8500000 441.6000000 425.5000000 427.1500000 11434400
2018-11-15 00:00:00 429.0500000 430.7000000 421.8500000 424.2500000 5439430
2018-11-16 00:00:00 426.0000000 428.6500000 420.5000000 420.8500000 5125790
2018-11-19 00:00:00 422.3500000 425.8500000 421.2000000 424.1000000 4574000
2018-11-20 00:00:00 423.1500000 423.4500000 412.2500000 413.5500000 7942230
2018-11-21 00:00:00 410.7000000 416.0000000 409.0000000 411.8500000 4492140
2018-11-22 00:00:00 411.8000000 414.2500000 408.1000000 411.1000000 2547820
2018-11-23 00:00:00 408.8500000 410.7500000 401.2500000 405.2000000 7512140
2018-11-26 00:00:00 405.8000000 415.1500000 397.2500000 407.0000000 7414420
2018-11-27 00:00:00 408.7500000 420.1000000 408.0000000 419.8000000 3635720
2018-11-28 00:00:00 419.1500000 425.8500000 418.7000000 421.4500000 4136820
2018-11-29 00:00:00 420.4500000 424.6000000 412.5000000 417.0000000 5330320
2018-11-30 00:00:00 416.9500000 424.4000000 414.4000000 423.1000000 3370860
2018-12-03 00:00:00 431.5500000 439.9000000 429.2500000 434.0000000 6654850
2018-12-04 00:00:00 434.4000000 440.5500000 433.2500000 439.0000000 3077100
2018-12-05 00:00:00 435.0000000 439.0000000 430.0000000 439.0000000 2529160
2018-12-06 00:00:00 436.0000000 438.4000000 422.5500000 430.0000000 4346010
2018-12-07 00:00:00 429.9000000 442.0500000 429.1500000 439.0000000 5138620
2018-12-10 00:00:00 436.7500000 441.0000000 424.3000000 428.5000000 4014870
2018-12-11 00:00:00 428.2500000 429.5000000 421.5000000 425.5500000 3679180
2018-12-12 00:00:00 426.2500000 428.0500000 419.1500000 422.0000000 4548390
2018-12-13 00:00:00 423.0000000 423.0000000 414.0000000 415.7500000 4853440
2018-12-14 00:00:00 415.6500000 422.3000000 414.3500000 418.0000000 3238850
2018-12-17 00:00:00 416.7000000 421.5000000 414.0000000 416.0000000 2517020
2018-12-18 00:00:00 412.8000000 414.8500000 407.1500000 412.1500000 5455990
2018-12-19 00:00:00 407.2500000 418.2000000 406.5000000 418.2000000 3967950
2018-12-20 00:00:00 412.9500000 416.8000000 410.1000000 415.6000000 3344180
2018-12-21 00:00:00 413.0000000 416.3000000 405.0500000 415.0000000 3697980
2018-12-24 00:00:00 414.7000000 419.2000000 412.4500000 414.0000000 1486970
2018-12-25 00:00:00 411.0000000 411.3000000 401.8500000 409.0000000 1856540
2018-12-26 00:00:00 409.5000000 414.5000000 409.5000000 414.5000000 1055180
2018-12-27 00:00:00 419.9500000 421.3500000 416.3500000 420.5000000 6471680
2018-12-28 00:00:00 423.0000000 428.2500000 421.7000000 425.9500000 2601540
2018-12-29 00:00:00 426.7000000 432.5000000 421.4000000 432.5000000 940440
2019-01-03 00:00:00 429.0000000 429.8000000 422.4000000 425.8500000 1527450
2019-01-04 00:00:00 427.2000000 439.0000000 426.2000000 430.4000000 1633650
2019-01-08 00:00:00 427.0000000 427.0000000 420.6500000 423.6000000 2032260
2019-01-09 00:00:00 425.0000000 428.9000000 425.0000000 427.7000000 2410900
2019-01-10 00:00:00 427.7500000 433.0000000 424.0000000 432.1000000 2487800
2019-01-11 00:00:00 432.0000000 435.3000000 430.2000000 434.6000000 2838750
2019-01-14 00:00:00 434.0500000 434.0500000 424.8500000 427.9000000 2350510
2019-01-15 00:00:00 428.6000000 431.3500000 421.3000000 424.3500000 2861230
2019-01-16 00:00:00 424.4500000 426.9000000 420.0000000 421.0000000 3083400
2019-01-17 00:00:00 422.0000000 422.4500000 414.2000000 415.9000000 3464970
2019-01-18 00:00:00 418.7000000 421.9500000 416.3500000 419.7000000 4500890
2019-01-21 00:00:00 421.2500000 424.8000000 418.9500000 422.3000000 2610520
2019-01-22 00:00:00 419.8000000 421.0500000 413.0000000 416.9000000 4534940
2019-01-23 00:00:00 416.9000000 421.2500000 416.2000000 419.9000000 3020370
2019-01-24 00:00:00 417.6500000 417.6500000 405.6000000 408.5000000 10530460
2019-01-25 00:00:00 408.2500000 414.3000000 404.6000000 414.0000000 4971850
2019-01-28 00:00:00 412.8000000 412.9000000 408.8500000 411.2000000 3314950
2019-01-29 00:00:00 410.0000000 413.6500000 406.3000000 412.9000000 4339900
2019-01-30 00:00:00 412.1000000 417.1500000 411.1500000 415.8000000 3535280
2019-01-31 00:00:00 417.0500000 418.6000000 411.2500000 411.2500000 3425250
2019-02-01 00:00:00 411.0000000 414.8500000 407.0000000 411.9500000 3008860
2019-02-04 00:00:00 412.9000000 414.4000000 411.0000000 411.0000000 3375070
2019-02-05 00:00:00 411.7000000 429.7500000 409.7000000 428.5000000 10445490
2019-02-06 00:00:00 429.4500000 429.4500000 421.1000000 421.5500000 4277790
2019-02-07 00:00:00 420.1000000 423.9000000 411.4500000 411.5500000 3459590
2019-02-08 00:00:00 410.9000000 414.7500000 408.5000000 411.6000000 2326510
2019-02-11 00:00:00 412.5000000 418.7500000 410.5000000 410.5000000 3467380
2019-02-12 00:00:00 410.7000000 417.9500000 410.2000000 414.5000000 3915880
2019-02-13 00:00:00 414.9000000 416.1500000 401.5000000 401.6000000 7217390
2019-02-14 00:00:00 394.6500000 399.6000000 390.7500000 394.8500000 8117260
2019-02-15 00:00:00 397.0500000 405.3500000 397.0500000 403.5000000 4638670
2019-02-18 00:00:00 403.5500000 407.7500000 398.7000000 405.0000000 3494850
2019-02-19 00:00:00 404.5000000 408.3500000 399.8000000 402.9500000 3370450
2019-02-20 00:00:00 403.9500000 405.0000000 400.1500000 402.9000000 2771270
2019-02-21 00:00:00 403.4000000 404.8000000 395.0000000 396.4500000 3206780
2019-02-22 00:00:00 396.5000000 402.5000000 394.4000000 401.5000000 2841780
2019-02-25 00:00:00 400.4500000 404.1500000 395.1500000 396.5000000 3764540
2019-02-26 00:00:00 394.9000000 399.4000000 392.7000000 399.0000000 3088700
2019-02-27 00:00:00 400.1500000 401.0000000 397.6500000 400.4000000 3541900
2019-02-28 00:00:00 399.9000000 400.9500000 395.5000000 398.8000000 2299200
2019-03-01 00:00:00 399.5000000 400.9500000 396.0000000 398.2500000 1801580
2019-03-04 00:00:00 399.4500000 400.5000000 396.9500000 398.0500000 1577020
2019-03-05 00:00:00 396.8000000 399.5500000 395.9000000 395.9000000 1866340
2019-03-06 00:00:00 397.1500000 403.0000000 394.5500000 402.3000000 2697450
2019-03-07 00:00:00 402.0000000 402.8500000 398.7000000 402.0000000 2350560
2019-03-11 00:00:00 401.9500000 401.9500000 397.5500000 399.7500000 1870250
2019-03-12 00:00:00 399.8000000 400.3500000 395.0000000 397.5000000 3279050
2019-03-13 00:00:00 397.5000000 400.1000000 395.6000000 400.0000000 2545640
2019-03-14 00:00:00 400.4000000 407.8000000 398.3000000 398.3000000 5183060
2019-03-15 00:00:00 400.4000000 402.5000000 397.4000000 401.2500000 3593160
2019-03-18 00:00:00 399.1500000 399.6500000 396.2000000 399.0000000 2670450
2019-03-19 00:00:00 399.0000000 399.8500000 396.8000000 399.0000000 1924260
2019-03-20 00:00:00 399.4500000 408.5000000 396.8000000 408.5000000 4046290
2019-03-21 00:00:00 408.0000000 410.4500000 405.6500000 409.5000000 5257620
2019-03-22 00:00:00 409.5000000 410.7000000 405.7000000 408.4000000 2430490
2019-03-25 00:00:00 405.7000000 405.9500000 400.0000000 404.2500000 3305220
2019-03-26 00:00:00 403.9500000 409.7000000 402.1500000 405.2000000 2010270
2019-03-27 00:00:00 405.5500000 408.0000000 402.5500000 404.3500000 2753810
2019-03-28 00:00:00 405.0000000 409.3000000 404.0000000 407.5000000 1843630
2019-03-29 00:00:00 408.0000000 412.9000000 406.0500000 412.0000000 4649040
2019-04-01 00:00:00 413.1500000 421.2500000 411.9000000 419.7000000 5034220
2019-04-02 00:00:00 420.2500000 423.2000000 416.6000000 418.0000000 2463610
2019-04-03 00:00:00 419.6000000 421.7000000 417.3000000 417.9500000 2223960
2019-04-04 00:00:00 418.7000000 423.7500000 416.9500000 422.4500000 2644260
2019-04-05 00:00:00 423.0000000 425.7500000 421.1000000 421.5000000 2538400
2019-04-08 00:00:00 422.8500000 425.4000000 418.2000000 420.9000000 2943370
2019-04-09 00:00:00 422.0000000 423.8500000 413.6000000 415.9000000 4282290
2019-04-10 00:00:00 415.8000000 425.5000000 413.8500000 425.5000000 3226800
2019-04-11 00:00:00 425.5000000 436.2500000 424.0000000 431.0000000 5981570
2019-04-12 00:00:00 432.9000000 437.2500000 430.0000000 432.5000000 3758080
2019-04-15 00:00:00 432.2000000 434.9000000 426.4000000 428.9000000 2863390
2019-04-16 00:00:00 430.0000000 436.7000000 428.5500000 435.1500000 5173790
2019-04-17 00:00:00 437.4500000 441.0000000 435.7500000 436.5000000 3563840
2019-04-18 00:00:00 436.0000000 437.7500000 432.5500000 435.6500000 2379590
2019-04-19 00:00:00 436.0000000 436.8000000 431.1000000 432.0000000 1163180
2019-04-22 00:00:00 434.3000000 440.9500000 432.9500000 439.6000000 2383070
2019-04-23 00:00:00 440.9500000 449.0000000 437.7000000 441.0000000 5905080
2019-04-24 00:00:00 441.1000000 441.6500000 436.7000000 441.3000000 3289130
2019-04-25 00:00:00 441.0000000 441.2000000 432.9500000 436.0000000 3589210
2019-04-26 00:00:00 435.1000000 435.3500000 428.0500000 434.4500000 3695430
2019-04-29 00:00:00 433.3500000 435.7500000 429.5000000 433.7000000 1593250
2019-04-30 00:00:00 433.9500000 434.4000000 426.8000000 428.8000000 3576060
2019-05-02 00:00:00 427.7000000 427.8000000 421.8000000 423.2500000 2996760
2019-05-03 00:00:00 425.5000000 427.6000000 421.8000000 423.5500000 1608640
2019-05-06 00:00:00 421.2000000 425.4000000 418.0000000 425.0000000 1437500
2019-05-07 00:00:00 426.7000000 427.2500000 416.9000000 422.0000000 2869400
2019-05-08 00:00:00 421.5000000 423.8000000 418.0500000 420.4000000 2246800
2019-05-10 00:00:00 420.0000000 423.1500000 413.5500000 413.7500000 2161490
2019-05-13 00:00:00 415.1000000 423.0500000 414.2500000 417.2000000 3847450
2019-05-14 00:00:00 420.1000000 422.8000000 419.5500000 420.9500000 3199580
2019-05-15 00:00:00 421.8500000 421.8500000 413.1000000 413.7000000 3826180
2019-05-16 00:00:00 414.0000000 415.4000000 410.6000000 412.0000000 3755970
2019-05-17 00:00:00 411.4500000 415.6000000 410.6000000 413.0000000 2418260
2019-05-20 00:00:00 414.0000000 415.4500000 408.1000000 408.2000000 2271100
2019-05-21 00:00:00 409.4000000 420.0000000 408.0000000 415.9500000 3933300
2019-05-22 00:00:00 416.5000000 420.3500000 413.6000000 414.0000000 3099720
2019-05-23 00:00:00 413.6500000 420.0000000 411.8000000 417.0500000 3847320
2019-05-24 00:00:00 418.1500000 427.8500000 417.3000000 423.0000000 3383630
2019-05-27 00:00:00 422.6000000 426.5500000 422.3000000 425.4000000 737910
2019-05-28 00:00:00 425.1000000 435.7500000 424.0000000 431.8000000 7554080
2019-05-29 00:00:00 429.0000000 437.0000000 426.8000000 437.0000000 4747790
2019-05-30 00:00:00 440.0000000 440.9500000 437.0000000 439.0000000 3426410
2019-05-31 00:00:00 436.4000000 438.1000000 428.3000000 433.0000000 4366450
2019-06-03 00:00:00 429.0000000 438.9000000 424.3500000 438.9000000 6009320
2019-06-04 00:00:00 438.3000000 445.0500000 433.5000000 435.0000000 6012700
2019-06-05 00:00:00 435.5000000 435.9500000 425.6500000 426.2000000 2887580
2019-06-06 00:00:00 427.0000000 428.4000000 419.6000000 422.9000000 4401440
2019-06-07 00:00:00 424.5000000 426.5500000 419.3000000 419.5500000 5201850
2019-06-10 00:00:00 421.8000000 424.2500000 420.1000000 422.0000000 2616830
2019-06-11 00:00:00 421.9500000 425.5000000 420.7500000 422.9000000 3840000
2019-06-13 00:00:00 421.5000000 425.6000000 420.1500000 422.0000000 4944350
2019-06-14 00:00:00 414.7500000 416.6500000 408.0000000 408.0000000 6737260
2019-06-17 00:00:00 409.1500000 415.0000000 407.8000000 408.1000000 5215750
2019-06-18 00:00:00 408.6500000 411.7000000 407.1000000 411.7000000 4615240
2019-06-19 00:00:00 412.0000000 412.7500000 408.0000000 409.2500000 3487410
2019-06-20 00:00:00 411.1500000 419.7500000 409.4500000 419.7500000 8949170
2019-06-21 00:00:00 419.2000000 420.0000000 414.5500000 419.1000000 5267090
2019-06-24 00:00:00 419.0000000 420.7500000 415.5000000 416.4500000 2976720
2019-06-25 00:00:00 415.6000000 415.6000000 410.4000000 412.1500000 2603850
2019-06-26 00:00:00 413.0000000 417.8000000 412.5500000 415.9000000 3634530
2019-06-27 00:00:00 417.0500000 418.4000000 412.7500000 415.1000000 2665770
2019-06-28 00:00:00 414.9000000 415.5000000 412.6000000 414.5000000 1938400
2019-07-01 00:00:00 417.0000000 422.8000000 416.3000000 417.8000000 4085050
2019-07-02 00:00:00 417.8500000 420.1500000 415.1000000 417.0000000 2097590
2019-07-03 00:00:00 416.9000000 422.2000000 414.7500000 420.0000000 2701610
2019-07-04 00:00:00 420.6000000 422.8500000 417.8500000 422.5500000 1740250
2019-07-05 00:00:00 422.6000000 424.5500000 416.3000000 418.6500000 3418030
2019-07-08 00:00:00 417.9000000 421.9000000 417.2000000 419.2500000 2712570
2019-07-09 00:00:00 419.5000000 424.5000000 419.1000000 420.9500000 2214660
2019-07-10 00:00:00 421.7500000 425.9000000 419.2000000 423.2500000 3318410
2019-07-11 00:00:00 424.0000000 425.1000000 417.3000000 418.4000000 2988600
2019-07-12 00:00:00 418.4500000 421.3000000 415.0500000 419.2500000 2003490
2019-07-15 00:00:00 421.4500000 422.3000000 418.2000000 418.4000000 1284440
2019-07-16 00:00:00 417.9000000 420.8000000 417.8500000 420.4000000 1173870
2019-07-17 00:00:00 418.7500000 421.1000000 416.5000000 421.1000000 2396140
2019-07-18 00:00:00 419.5500000 421.2500000 416.7000000 417.0000000 1904810
2019-07-19 00:00:00 418.7500000 420.6500000 418.1000000 420.4500000 1176560
2019-07-22 00:00:00 417.1500000 423.9500000 415.2500000 420.4500000 1575860
2019-07-23 00:00:00 420.7500000 431.1500000 420.6000000 428.0000000 3621780
2019-07-24 00:00:00 428.6000000 429.8500000 426.1000000 427.6000000 1611870
2019-07-25 00:00:00 428.4500000 429.4500000 425.6000000 428.9500000 2177720
2019-07-26 00:00:00 429.0000000 429.8500000 423.5000000 423.5000000 2319050
2019-07-29 00:00:00 424.4500000 425.5000000 420.0500000 421.9000000 1384180
2019-07-30 00:00:00 423.0000000 423.1000000 418.1500000 420.4500000 1116140
2019-07-31 00:00:00 420.5000000 422.7000000 418.7000000 421.9500000 1656990
2019-08-01 00:00:00 419.1500000 421.1000000 417.2000000 419.4000000 1573920
2019-08-02 00:00:00 416.8500000 418.0000000 411.7500000 411.7500000 4961540
2019-08-05 00:00:00 411.6500000 413.8500000 405.7000000 406.3000000 4639140
2019-08-06 00:00:00 407.1000000 412.3500000 406.5500000 412.0000000 4015380
2019-08-07 00:00:00 411.0500000 411.4500000 405.3500000 406.5500000 4877170
2019-08-08 00:00:00 408.2500000 409.6000000 406.6000000 406.6000000 2664730
2019-08-09 00:00:00 407.5000000 407.9500000 404.3000000 404.6000000 2507750
2019-08-12 00:00:00 405.0000000 407.3000000 401.4000000 402.4000000 3536070
2019-08-13 00:00:00 402.3500000 408.4500000 400.7000000 405.3000000 3672270
2019-08-14 00:00:00 406.0000000 407.0000000 397.7000000 400.1500000 5309060
2019-08-15 00:00:00 402.3000000 405.2000000 400.0500000 404.2500000 3256510
2019-08-16 00:00:00 405.5500000 406.8000000 404.0000000 404.7500000 2530830
2019-08-19 00:00:00 406.5000000 407.8500000 402.3000000 404.0000000 4328330
2019-08-20 00:00:00 405.1000000 409.9500000 404.7500000 407.9000000 4482830
2019-08-21 00:00:00 416.0500000 416.0500000 410.0000000 410.4000000 5135700
2019-08-22 00:00:00 410.4000000 411.6500000 406.0000000 406.0000000 3205320
2019-08-23 00:00:00 407.3000000 408.3500000 404.4000000 405.6000000 3164490
2019-08-26 00:00:00 403.0000000 406.9500000 402.9500000 405.7000000 1681510
2019-08-27 00:00:00 406.0500000 406.5000000 403.1000000 406.5000000 4853580
2019-08-28 00:00:00 406.3500000 406.8000000 403.8000000 404.8000000 3725730
2019-08-29 00:00:00 405.0000000 408.0000000 404.8000000 406.2500000 3322180
2019-08-30 00:00:00 406.4500000 409.3500000 405.7000000 406.9500000 3440520
2019-09-02 00:00:00 407.0000000 413.2000000 406.0000000 412.0000000 5176480
2019-09-03 00:00:00 411.6500000 412.0000000 406.9500000 410.4000000 3649960
2019-09-04 00:00:00 411.6000000 415.9000000 411.3500000 414.6500000 4074670
2019-09-05 00:00:00 416.5500000 420.5500000 414.6500000 418.3000000 4861150
2019-09-06 00:00:00 418.1000000 422.9000000 415.9000000 422.9000000 3775120
2019-09-09 00:00:00 423.5500000 424.4500000 420.7000000 423.9000000 2411930
2019-09-10 00:00:00 423.5000000 423.8500000 416.1500000 418.0000000 4492240
2019-09-11 00:00:00 417.1500000 419.4500000 413.6500000 416.1000000 3553640
2019-09-12 00:00:00 416.1000000 417.3000000 409.4000000 412.0500000 5522000
2019-09-13 00:00:00 412.0500000 412.8000000 408.8500000 410.0500000 2414700
2019-09-16 00:00:00 418.5500000 431.3000000 415.0500000 429.7000000 17447400
2019-09-17 00:00:00 431.8500000 440.9000000 424.0000000 428.1000000 15567170
2019-09-18 00:00:00 428.2500000 429.7000000 423.5000000 426.0000000 4397550
2019-09-19 00:00:00 425.4500000 428.8000000 424.5500000 427.0000000 4778080
2019-09-20 00:00:00 426.8000000 428.3000000 425.0500000 428.3000000 3070240
2019-09-23 00:00:00 428.3000000 430.0000000 423.7000000 428.7500000 4889410
2019-09-24 00:00:00 431.0500000 431.5000000 423.6000000 425.5000000 4069450
2019-09-25 00:00:00 424.2500000 424.6500000 421.8500000 424.5000000 3853550
2019-09-26 00:00:00 424.9500000 425.9500000 422.0500000 422.5500000 2115650
2019-09-27 00:00:00 422.5000000 424.7500000 422.2000000 422.5000000 1732000
2019-09-30 00:00:00 422.2000000 422.5000000 419.3000000 419.3000000 2328750
2019-10-01 00:00:00 420.1000000 423.2500000 419.9000000 420.6500000 2429320
2019-10-02 00:00:00 420.7000000 422.2500000 415.8000000 417.5500000 3421860
2019-10-03 00:00:00 417.4000000 417.8000000 410.7000000 413.1000000 3801200
2019-10-04 00:00:00 415.3000000 419.2000000 413.1000000 415.0000000 2895190
2019-10-07 00:00:00 416.6500000 422.9000000 414.5500000 418.5000000 3431320
2019-10-08 00:00:00 419.0000000 421.9000000 418.6000000 419.5000000 2641090
2019-10-09 00:00:00 419.9500000 422.0000000 419.3000000 421.1500000 2800260
2019-10-10 00:00:00 409.8500000 411.6000000 407.0500000 409.0000000 4912320
2019-10-11 00:00:00 410.7000000 412.7000000 409.6000000 411.6500000 3579540
2019-10-14 00:00:00 411.6500000 414.0000000 410.2500000 413.4000000 1959690
2019-10-15 00:00:00 412.5000000 413.6000000 411.1000000 411.6500000 2025180
2019-10-16 00:00:00 412.8500000 415.5000000 410.3000000 414.9500000 3091370
2019-10-17 00:00:00 414.1500000 418.6000000 413.2000000 417.6500000 2946590
2019-10-18 00:00:00 417.6500000 417.7000000 414.1500000 415.0000000 1750710
2019-10-21 00:00:00 415.0000000 415.5000000 411.5000000 413.7500000 2603460
2019-10-22 00:00:00 413.4000000 417.4000000 412.5500000 417.4000000 3473800
2019-10-23 00:00:00 415.9000000 420.7500000 415.2000000 420.0000000 4105980
2019-10-24 00:00:00 420.0000000 422.5000000 419.3000000 420.5000000 3997810
2019-10-25 00:00:00 421.0000000 422.3500000 417.7000000 421.3500000 2472860
2019-10-28 00:00:00 422.2000000 424.3000000 420.0000000 421.4000000 2122100
2019-10-29 00:00:00 421.0000000 430.4500000 419.1000000 429.2000000 5705560
2019-10-30 00:00:00 428.5000000 433.5000000 425.7000000 432.6500000 4621160
2019-10-31 00:00:00 432.6500000 435.5000000 426.0000000 426.0000000 3474550
2019-11-01 00:00:00 426.6500000 435.4000000 424.0000000 434.4000000 5003310
2019-11-05 00:00:00 437.8000000 453.4500000 434.4500000 451.4000000 8663240
2019-11-06 00:00:00 452.2500000 454.5000000 443.3500000 454.5000000 9007150
2019-11-07 00:00:00 452.1500000 464.7000000 450.4500000 463.5000000 5953750
2019-11-08 00:00:00 461.9500000 462.8500000 453.6500000 454.2500000 4170540
2019-11-11 00:00:00 453.0500000 453.8500000 446.4000000 453.0000000 3218150
2019-11-12 00:00:00 453.2000000 468.3000000 453.2000000 461.0500000 7239490
2019-11-13 00:00:00 458.5000000 461.4500000 455.1000000 459.5000000 3552170
2019-11-14 00:00:00 459.3000000 460.2000000 451.7000000 457.3000000 4475650
2019-11-15 00:00:00 457.3500000 460.7000000 453.7000000 458.0000000 3000240
2019-11-18 00:00:00 459.3000000 461.5000000 450.1000000 451.0000000 3030600
2019-11-19 00:00:00 451.2500000 455.0000000 448.5000000 452.5500000 2642230
2019-11-20 00:00:00 450.8000000 452.5000000 441.6500000 450.3500000 4422710
2019-11-21 00:00:00 449.8000000 454.0000000 445.7500000 452.8500000 1950190
2019-11-22 00:00:00 452.7500000 457.4000000 450.8000000 453.0000000 2532190
2019-11-25 00:00:00 455.0000000 456.5000000 453.0000000 455.0000000 1746930
2019-11-26 00:00:00 455.6000000 456.3500000 445.1000000 453.0000000 6255530
2019-11-27 00:00:00 451.9500000 452.8500000 445.1000000 445.9000000 3597490
2019-11-28 00:00:00 445.2000000 447.2000000 442.5000000 445.5000000 2224280
2019-11-29 00:00:00 444.5000000 444.5000000 440.3000000 441.0000000 2906400
2019-12-02 00:00:00 443.3500000 443.9500000 435.4000000 435.4500000 3221120
2019-12-03 00:00:00 434.1500000 439.5500000 432.5000000 433.0000000 2846680
2019-12-04 00:00:00 434.0000000 444.1500000 427.6000000 442.1500000 3551790
2019-12-05 00:00:00 441.0000000 443.7500000 435.2500000 438.4000000 2925570
2019-12-06 00:00:00 439.1000000 448.3500000 436.6000000 446.0000000 2834790
2019-12-09 00:00:00 448.0000000 450.5000000 445.2000000 449.0000000 2001700
2019-12-10 00:00:00 448.6500000 451.9000000 445.5000000 448.8500000 2592460
2019-12-11 00:00:00 449.4500000 455.8500000 448.7500000 451.7000000 3935840
2019-12-12 00:00:00 453.3000000 458.7500000 451.6000000 452.8000000 5507840
2019-12-13 00:00:00 456.0000000 457.3500000 450.2500000 451.1000000 4575490
2019-12-16 00:00:00 450.6500000 452.6500000 448.0000000 448.4500000 3594760
2019-12-17 00:00:00 449.8000000 455.0000000 449.2000000 454.0500000 5209370
2019-12-18 00:00:00 453.0000000 456.4500000 451.5500000 454.4500000 4381830
2019-12-19 00:00:00 454.9500000 456.8500000 449.0000000 451.7500000 5095180
2019-12-20 00:00:00 452.2000000 453.2000000 446.5000000 451.7500000 5244040
2019-12-23 00:00:00 451.7000000 454.1000000 449.0000000 451.0000000 2998660
2019-12-24 00:00:00 451.0000000 453.2000000 450.5000000 451.4000000 1573950
2019-12-25 00:00:00 452.0000000 455.3000000 451.9000000 454.0000000 1648990
2019-12-26 00:00:00 455.6000000 455.7500000 452.5000000 452.5000000 1786270
2019-12-27 00:00:00 453.6000000 455.4000000 453.2000000 453.5000000 2780630
2019-12-30 00:00:00 453.3500000 453.9500000 449.5000000 449.7000000 3254320
2020-01-03 00:00:00 453.7500000 458.6500000 453.3500000 456.9000000 4364310
2020-01-06 00:00:00 458.8000000 460.4000000 453.4000000 455.6000000 6817630
2020-01-08 00:00:00 456.0000000 462.7000000 451.4500000 452.0000000 9228840
2020-01-09 00:00:00 452.4000000 460.9500000 450.7000000 460.2000000 4979740
2020-01-10 00:00:00 459.9000000 475.6500000 456.8500000 473.5000000 6694220
2020-01-13 00:00:00 474.4500000 482.2500000 472.1500000 481.1500000 4807490
2020-01-14 00:00:00 481.2000000 486.4500000 472.7000000 475.5000000 6552170
2020-01-15 00:00:00 474.6500000 482.1000000 469.9500000 474.5000000 4594560
2020-01-16 00:00:00 477.9500000 481.5000000 476.7000000 480.9500000 4122720
2020-01-17 00:00:00 482.4500000 487.2000000 481.2500000 485.1500000 4462140
2020-01-20 00:00:00 488.0000000 489.9000000 484.6500000 484.8500000 3123590
2020-01-21 00:00:00 482.5500000 486.8500000 479.0000000 486.1500000 2917150
2020-01-22 00:00:00 486.2500000 488.5500000 476.0500000 478.1500000 11723480
2020-01-23 00:00:00 475.0500000 479.7000000 470.6000000 473.1000000 4178020
2020-01-24 00:00:00 475.1000000 478.4000000 473.5000000 474.0000000 3296670
2020-01-27 00:00:00 469.1000000 473.8000000 465.8000000 468.3000000 5666060
2020-01-28 00:00:00 472.0000000 477.7000000 468.2000000 477.7000000 5878730
2020-01-29 00:00:00 480.0500000 482.0000000 475.6000000 481.7000000 6303100
2020-01-30 00:00:00 480.5500000 483.3000000 477.8000000 481.2000000 14579330
2020-01-31 00:00:00 483.6000000 486.0000000 478.7500000 480.5000000 8590650
2020-02-03 00:00:00 478.6000000 481.4500000 476.6000000 479.9500000 4669800
2020-02-04 00:00:00 481.3500000 483.0000000 478.3500000 480.0000000 8779820
2020-02-05 00:00:00 481.0000000 481.5000000 474.4000000 477.0000000 5656150
2020-02-06 00:00:00 478.5500000 480.5000000 471.0000000 475.6000000 4753390
2020-02-07 00:00:00 475.5000000 476.7500000 450.5500000 463.6000000 16661800
2020-02-10 00:00:00 463.6500000 463.8500000 447.8000000 450.0000000 8838180
2020-02-11 00:00:00 454.7000000 456.7000000 448.2500000 454.3000000 7800690
2020-02-12 00:00:00 456.4500000 465.8000000 455.5000000 465.8000000 7398340
2020-02-13 00:00:00 463.8000000 465.5000000 458.5500000 463.0000000 5194490
2020-02-14 00:00:00 462.6000000 464.4000000 456.2500000 460.5000000 4927690
2020-02-17 00:00:00 460.9000000 464.7000000 459.7000000 464.7000000 2861190
2020-02-18 00:00:00 462.5000000 466.0000000 440.7000000 452.2000000 12451240
2020-02-19 00:00:00 455.4000000 469.0000000 455.4000000 465.6500000 10639740
2020-02-20 00:00:00 468.2000000 476.9500000 465.6000000 470.4000000 9020310
2020-02-21 00:00:00 468.5000000 469.0000000 461.6500000 461.7500000 6003350
2020-02-25 00:00:00 455.1500000 458.7500000 442.7000000 443.8500000 7315110
2020-02-26 00:00:00 441.7000000 444.6000000 431.5000000 443.7000000 9685810
2020-02-27 00:00:00 436.9000000 440.0000000 420.9500000 422.0500000 9692300
2020-02-28 00:00:00 416.1000000 417.0000000 398.1500000 403.4000000 18857900
2020-03-02 00:00:00 410.9500000 415.4000000 389.5000000 394.5000000 11836540
2020-03-03 00:00:00 406.0500000 411.9500000 400.5000000 406.0000000 11093190
2020-03-04 00:00:00 402.9500000 416.5500000 399.2000000 415.9500000 9077990
2020-03-05 00:00:00 417.8000000 420.0000000 408.5000000 410.6000000 8604330
2020-03-06 00:00:00 405.9500000 406.9500000 391.0500000 392.9500000 12738960
2020-03-10 00:00:00 353.7000000 357.4000000 320.0000000 326.5000000 38145830
2020-03-11 00:00:00 332.7000000 334.4000000 310.9500000 314.0500000 20713740
2020-03-12 00:00:00 300.0000000 305.0000000 270.8000000 277.5000000 29181800
2020-03-13 00:00:00 262.0000000 288.6500000 261.4000000 266.2500000 44524210
2020-03-16 00:00:00 266.2500000 280.0000000 251.0000000 258.5000000 30921610
2020-03-17 00:00:00 260.6500000 268.0000000 246.2500000 249.1500000 19681860
2020-03-18 00:00:00 244.0000000 244.7500000 229.8000000 234.0000000 19290210
2020-03-19 00:00:00 237.0500000 268.6500000 230.0500000 264.4000000 37651340
2020-03-20 00:00:00 274.5000000 299.4000000 272.0000000 287.7500000 45298880
2020-03-23 00:00:00 275.0000000 276.4500000 265.1500000 274.0000000 35798070
2020-03-24 00:00:00 298.1000000 301.2500000 285.4500000 298.5000000 22552830
2020-03-25 00:00:00 304.7000000 319.7500000 287.7500000 304.7500000 36639270
2020-03-26 00:00:00 304.5000000 319.9500000 291.0000000 316.2000000 20450190
2020-03-27 00:00:00 315.8500000 322.0000000 296.3000000 302.8000000 13827680
2020-03-30 00:00:00 316.5000000 325.7500000 293.5500000 301.0000000 29649570
2020-03-31 00:00:00 305.1500000 319.7500000 304.0000000 314.3500000 25479010
2020-04-01 00:00:00 308.0000000 324.6000000 304.2000000 321.0000000 18316530
2020-04-02 00:00:00 334.9500000 354.3000000 324.6500000 340.5000000 38669380
2020-04-03 00:00:00 344.0500000 355.0000000 340.5500000 345.0000000 37173790
2020-04-06 00:00:00 348.0500000 352.0000000 340.2500000 343.0000000 18118390
2020-04-07 00:00:00 350.0000000 386.9500000 337.5500000 339.5000000 28475380
2020-04-08 00:00:00 336.9500000 342.9500000 335.7000000 341.5000000 13988970
2020-04-09 00:00:00 347.8500000 355.0000000 341.5000000 353.0000000 27072440
2020-04-10 00:00:00 349.9500000 350.0500000 342.1500000 344.0000000 12759730
2020-04-13 00:00:00 345.0000000 346.5000000 334.4000000 336.7000000 9810560
2020-04-14 00:00:00 339.1500000 342.0000000 327.4000000 330.9500000 13242050
2020-04-15 00:00:00 328.0000000 328.3500000 304.0500000 307.2500000 19838270
2020-04-16 00:00:00 308.5500000 314.9000000 296.2500000 305.7500000 21543770
2020-04-17 00:00:00 312.0000000 314.7500000 307.3000000 313.9000000 14630190
2020-04-20 00:00:00 310.5000000 314.5000000 307.8000000 307.9000000 12202180
2020-04-21 00:00:00 299.2500000 306.9500000 293.5000000 304.0000000 25171350
2020-04-22 00:00:00 299.8000000 329.1000000 299.2000000 321.9500000 24948470
2020-04-23 00:00:00 329.6000000 336.8000000 324.1000000 335.0000000 22942560
2020-04-24 00:00:00 334.5000000 334.5000000 322.5000000 324.0000000 16513470
2020-04-27 00:00:00 322.7500000 327.3000000 319.3000000 322.9000000 10219540
2020-04-28 00:00:00 320.9000000 331.3000000 318.0000000 325.1000000 17579090
2020-04-29 00:00:00 328.1500000 338.2500000 326.5000000 337.9500000 15348920
2020-04-30 00:00:00 343.3500000 346.4500000 330.3000000 335.6500000 17110780
2020-05-04 00:00:00 330.9500000 332.7500000 325.0500000 331.0000000 8818640
2020-05-05 00:00:00 336.9500000 343.5500000 334.0000000 342.5000000 13954260
2020-05-06 00:00:00 343.8000000 344.8500000 335.0000000 336.6500000 14581140
2020-05-07 00:00:00 337.3500000 344.5500000 336.7500000 343.0000000 12484260
2020-05-08 00:00:00 344.0500000 350.0000000 340.2500000 348.0000000 9539910
2020-05-12 00:00:00 347.5000000 355.7000000 345.2000000 351.1000000 11119860
2020-05-13 00:00:00 350.2000000 353.1500000 345.8500000 348.0000000 8898600
2020-05-14 00:00:00 346.4000000 349.9500000 344.5500000 347.1500000 8913890
2020-05-15 00:00:00 351.5000000 354.7500000 349.3500000 350.0500000 9500640
2020-05-18 00:00:00 357.2500000 375.9500000 355.6500000 375.0500000 19830000
2020-05-19 00:00:00 376.2000000 383.5000000 371.5500000 376.5000000 18924980
2020-05-20 00:00:00 374.0000000 384.4500000 373.2500000 380.2500000 14708980
2020-05-21 00:00:00 378.8500000 383.3500000 364.4000000 367.0000000 20865440
2020-05-22 00:00:00 359.7000000 365.9000000 358.1000000 364.5000000 13719580
2020-05-25 00:00:00 366.5000000 374.0000000 366.5000000 373.9500000 5281900
2020-05-26 00:00:00 377.8000000 380.9000000 374.4000000 374.4000000 10544440
2020-05-27 00:00:00 374.0500000 380.0000000 366.3500000 374.9000000 12178980
2020-05-28 00:00:00 376.7500000 378.2000000 372.5000000 377.4500000 7316850
2020-05-29 00:00:00 374.8500000 376.3500000 370.4000000 376.2000000 10691660
2020-06-01 00:00:00 380.0000000 387.0000000 376.3500000 378.7000000 8309570
2020-06-02 00:00:00 380.9000000 387.0000000 379.8000000 387.0000000 13073440
2020-06-03 00:00:00 390.2000000 397.6000000 388.4000000 396.9500000 13886280
2020-06-04 00:00:00 396.9500000 397.3000000 387.6500000 390.0500000 8801280
2020-06-05 00:00:00 394.2000000 402.0000000 393.0000000 401.9500000 11584640
2020-06-08 00:00:00 407.0000000 408.2500000 395.0000000 400.1500000 12606270
2020-06-09 00:00:00 402.1500000 403.9000000 394.3000000 402.0000000 10105280
2020-06-10 00:00:00 401.6000000 403.7500000 397.2500000 400.3000000 8809330
2020-06-11 00:00:00 382.8000000 382.9000000 370.5000000 376.1000000 15430710
2020-06-15 00:00:00 368.5500000 369.0500000 359.5500000 366.1500000 12086540
2020-06-16 00:00:00 372.1500000 376.8000000 370.2500000 371.4000000 9164100
2020-06-17 00:00:00 372.9000000 376.8500000 371.0500000 371.7500000 6430580
2020-06-18 00:00:00 371.6500000 374.5000000 369.2500000 373.6500000 5305690
2020-06-19 00:00:00 376.1500000 378.8000000 373.7000000 376.1500000 7032170
2020-06-22 00:00:00 374.5500000 379.0000000 370.5000000 375.6500000 5857780
2020-06-23 00:00:00 376.8500000 377.7500000 372.5000000 373.6000000 4246480
2020-06-25 00:00:00 366.8000000 372.0000000 362.2000000 371.5000000 9231090
2020-06-26 00:00:00 372.9500000 372.9500000 366.0000000 367.0500000 3584380
2020-06-29 00:00:00 365.9500000 367.4500000 361.7000000 365.5000000 4323120
2020-06-30 00:00:00 365.5000000 366.2000000 359.5000000 361.8000000 4136850
2020-07-02 00:00:00 364.1000000 367.8000000 362.5000000 366.0500000 3681850
2020-07-03 00:00:00 366.6500000 368.2000000 362.9500000 365.3500000 3345330
2020-07-06 00:00:00 367.8500000 373.6500000 367.0000000 368.8000000 5164220
2020-07-07 00:00:00 366.0000000 368.8000000 364.5500000 365.8500000 3424680
2020-07-08 00:00:00 366.3500000 366.8000000 362.7500000 366.1500000 2848480
2020-07-09 00:00:00 366.8500000 367.4500000 360.6500000 364.2500000 3938460
2020-07-10 00:00:00 361.4000000 364.5000000 356.8000000 364.0000000 4238130
2020-07-13 00:00:00 365.8000000 367.4000000 354.3000000 354.9500000 4992760
2020-07-14 00:00:00 355.9000000 355.9000000 349.0500000 355.0000000 7403290
2020-07-15 00:00:00 355.7000000 362.9500000 353.3500000 358.4500000 8342140
2020-07-16 00:00:00 356.9500000 361.4500000 355.8500000 361.1000000 2849150
2020-07-17 00:00:00 360.7000000 362.2500000 358.3500000 359.8500000 2148690
2020-07-20 00:00:00 359.3500000 361.6500000 355.9000000 361.3500000 3789860
2020-07-21 00:00:00 362.6000000 367.7500000 362.2000000 364.4500000 5274330
2020-07-22 00:00:00 364.0500000 366.8000000 362.2000000 364.7000000 3385610
2020-07-23 00:00:00 366.2000000 366.5500000 358.1000000 360.0000000 3207020
2020-07-24 00:00:00 358.2000000 360.7000000 357.4000000 359.7500000 4467990
2020-07-27 00:00:00 360.2500000 361.0000000 356.3000000 358.2500000 4474730
2020-07-28 00:00:00 358.8500000 359.3000000 355.0000000 355.4000000 4089570
2020-07-29 00:00:00 356.0000000 360.4000000 355.4500000 360.4000000 5483200
2020-07-30 00:00:00 359.3000000 359.6000000 352.6000000 355.8500000 5643870
2020-07-31 00:00:00 356.4500000 358.2000000 353.5000000 356.9000000 4013630
2020-08-03 00:00:00 356.0000000 358.3500000 355.2500000 356.4500000 3727140
2020-08-04 00:00:00 356.5500000 360.7000000 355.0000000 359.8000000 4723340
2020-08-05 00:00:00 361.0000000 365.6000000 359.0000000 364.5000000 7939910
2020-08-06 00:00:00 365.0500000 374.8500000 362.4500000 369.0000000 6132800
2020-08-07 00:00:00 367.8500000 370.5000000 365.2000000 367.1500000 4822140
2020-08-10 00:00:00 367.9500000 370.9500000 366.6000000 368.2500000 3340780
2020-08-11 00:00:00 369.0000000 371.8500000 366.7000000 367.2000000 6198430
2020-08-12 00:00:00 368.9500000 379.0500000 368.5500000 377.8500000 7422770
2020-08-13 00:00:00 378.1000000 389.7000000 376.0000000 387.3000000 10575180
2020-08-14 00:00:00 387.9000000 390.0000000 382.6500000 387.9500000 6085500
2020-08-17 00:00:00 389.3500000 393.1000000 383.2000000 389.5500000 6536810
2020-08-18 00:00:00 387.9500000 394.3000000 386.1500000 391.8500000 5597370
2020-08-19 00:00:00 392.2500000 393.2500000 385.4000000 388.5000000 3868620
2020-08-20 00:00:00 385.1000000 386.3000000 379.1000000 381.6000000 5233000
2020-08-21 00:00:00 382.1000000 386.2000000 377.6000000 382.8000000 4098640
2020-08-24 00:00:00 384.5500000 388.7000000 383.2500000 388.6500000 3239960
2020-08-25 00:00:00 389.6500000 393.4500000 386.7000000 392.8000000 5954900
2020-08-26 00:00:00 393.0500000 398.5000000 391.9000000 397.5000000 5658370
2020-08-27 00:00:00 397.5000000 399.0000000 388.3000000 389.6500000 3885600
2020-08-28 00:00:00 389.9000000 391.2000000 378.8000000 380.6500000 3495160
2020-08-31 00:00:00 382.4000000 385.0000000 371.2500000 373.2000000 7511950
2020-09-01 00:00:00 375.0000000 375.4500000 369.8000000 373.9000000 3555430
2020-09-02 00:00:00 374.4500000 377.5000000 367.3000000 371.5000000 4524990
2020-09-03 00:00:00 371.0000000 372.3500000 363.3000000 366.2000000 4802920
2020-09-04 00:00:00 365.7000000 372.8000000 365.0000000 372.5000000 5653510
2020-09-07 00:00:00 370.0000000 373.4000000 367.4500000 371.4000000 3413950
2020-09-08 00:00:00 370.5000000 372.6500000 364.5000000 367.9000000 5020740
2020-09-09 00:00:00 367.8000000 372.7500000 367.3500000 371.8000000 4596510
2020-09-10 00:00:00 372.0000000 373.0000000 365.6500000 366.9000000 4262410
2020-09-11 00:00:00 367.2500000 371.7000000 365.5000000 370.0500000 3234080
2020-09-14 00:00:00 372.0000000 376.9000000 370.6500000 374.4500000 3274330
2020-09-15 00:00:00 373.1000000 385.7000000 373.1000000 385.3000000 4044830
2020-09-16 00:00:00 386.3000000 389.9000000 381.8000000 385.7500000 4940960
2020-09-17 00:00:00 382.6000000 384.1500000 378.6500000 382.5500000 5316600
2020-09-18 00:00:00 382.5500000 384.0000000 374.5000000 376.5000000 4164420
2020-09-21 00:00:00 375.9000000 375.9500000 363.4000000 368.3000000 6771470
2020-09-22 00:00:00 367.6000000 375.7000000 366.7500000 374.8000000 4161700
2020-09-23 00:00:00 375.8000000 379.5500000 370.1500000 370.7500000 3811370
2020-09-24 00:00:00 373.2500000 379.0000000 369.1500000 376.7000000 3868270
2020-09-25 00:00:00 378.1500000 381.5000000 376.9500000 381.4000000 4443610
2020-09-28 00:00:00 382.3500000 386.4500000 380.4500000 385.9000000 3432800
2020-09-29 00:00:00 386.1000000 389.4000000 380.8000000 384.0000000 4541140
2020-09-30 00:00:00 382.9000000 387.9500000 381.7000000 383.0000000 3703610
2020-10-01 00:00:00 386.7000000 389.1000000 382.1000000 385.4500000 5599090
2020-10-02 00:00:00 383.5000000 384.2000000 378.1000000 380.4500000 5004850
2020-10-05 00:00:00 383.0000000 390.7000000 381.2500000 390.6000000 5734850
2020-10-06 00:00:00 391.5500000 395.7000000 389.8500000 390.2000000 4588390
2020-10-07 00:00:00 390.0000000 392.9500000 385.4500000 388.8500000 4071060
2020-10-08 00:00:00 390.1500000 394.2000000 386.1000000 392.5000000 4039530
2020-10-09 00:00:00 392.2500000 392.3000000 383.8000000 386.5500000 3072920
2020-10-12 00:00:00 386.1000000 387.1500000 382.7000000 384.1500000 4426510
2020-10-13 00:00:00 384.0000000 384.5000000 378.1500000 378.8500000 2533980
2020-10-14 00:00:00 378.9500000 385.9500000 376.4000000 385.4000000 3024070
2020-10-15 00:00:00 384.2500000 384.9500000 379.2000000 380.2000000 3617210
2020-10-16 00:00:00 378.8000000 384.3500000 377.9500000 382.9500000 3356330
2020-10-19 00:00:00 385.0500000 385.6000000 379.5000000 381.5500000 3104700
2020-10-20 00:00:00 380.9500000 385.5000000 380.0000000 384.6000000 2246790
2020-10-21 00:00:00 384.7500000 385.3000000 381.3500000 383.5500000 2369990
2020-10-22 00:00:00 382.8500000 384.8500000 380.0000000 381.8000000 2904200
2020-10-23 00:00:00 381.4500000 381.8000000 378.5000000 379.8500000 2406430
2020-10-26 00:00:00 377.0000000 378.0000000 373.6000000 374.5500000 2824480
2020-10-27 00:00:00 375.2000000 376.9000000 372.0500000 372.5000000 3053650
2020-10-28 00:00:00 371.6000000 371.8000000 350.5000000 350.9000000 9825060
2020-10-29 00:00:00 353.1000000 354.2000000 345.0000000 353.0000000 8003320
2020-10-30 00:00:00 349.0000000 352.3500000 343.6000000 349.8000000 5704950
2020-11-02 00:00:00 346.9000000 359.5500000 342.1000000 359.2000000 8445110
2020-11-03 00:00:00 360.0500000 376.8000000 358.3500000 374.0000000 8066890
2020-11-05 00:00:00 378.3000000 386.9000000 372.3500000 382.4000000 9341750
2020-11-06 00:00:00 380.4500000 384.7000000 378.1500000 382.3500000 6410160
2020-11-09 00:00:00 385.2000000 405.0000000 378.1500000 395.4000000 15975450
2020-11-10 00:00:00 395.3000000 418.8500000 392.2500000 414.5500000 11049050
2020-11-11 00:00:00 416.1000000 429.0000000 415.8500000 419.3500000 16134680
2020-11-12 00:00:00 418.0000000 419.6500000 410.5500000 412.3000000 7707490
2020-11-13 00:00:00 412.1000000 419.3500000 408.5500000 419.3500000 6385910
2020-11-16 00:00:00 425.0000000 435.4500000 415.6500000 430.9500000 12954860
2020-11-17 00:00:00 430.9000000 441.5000000 419.8000000 438.8500000 15121160
2020-11-18 00:00:00 437.6000000 460.0000000 436.2500000 452.9000000 19288970
2020-11-19 00:00:00 452.4500000 454.1000000 443.0500000 451.8500000 9538980
2020-11-20 00:00:00 450.5000000 465.0000000 446.1500000 464.8000000 13300420
2020-11-23 00:00:00 466.7000000 472.2500000 463.6500000 469.6000000 11202090
2020-11-24 00:00:00 472.5000000 474.9000000 462.3000000 472.2000000 8975140
2020-11-25 00:00:00 473.2500000 474.8000000 467.6000000 473.3000000 6841910
2020-11-26 00:00:00 473.4500000 473.8000000 463.8000000 464.7500000 5961830
2020-11-27 00:00:00 465.0000000 466.4000000 456.6500000 461.2000000 6127670
2020-11-30 00:00:00 457.1000000 458.0000000 444.6000000 449.5000000 9262240
2020-12-01 00:00:00 448.7500000 452.3000000 441.8000000 446.4000000 7838630
2020-12-02 00:00:00 445.5500000 451.8000000 439.3000000 448.7500000 6805840
2020-12-03 00:00:00 448.5000000 450.0000000 428.2000000 435.3500000 10752710
2020-12-04 00:00:00 439.5500000 447.3000000 437.0000000 444.8000000 8579520
2020-12-07 00:00:00 444.5000000 445.4500000 437.5500000 439.4500000 5017940
2020-12-08 00:00:00 438.1000000 438.1000000 426.7000000 432.7500000 7169830
2020-12-09 00:00:00 432.5500000 441.7500000 429.6000000 435.6000000 7633520
2020-12-10 00:00:00 434.7000000 452.1500000 434.5000000 450.9000000 8114000
2020-12-11 00:00:00 452.0000000 454.0000000 445.0000000 447.2500000 6776360
2020-12-14 00:00:00 449.0000000 459.4000000 438.6000000 441.8000000 10343570
2020-12-15 00:00:00 438.9500000 451.5000000 435.8500000 451.5000000 8229620
2020-12-16 00:00:00 451.5000000 456.4000000 437.5000000 444.4000000 9847650
2020-12-17 00:00:00 445.5000000 447.9500000 438.8000000 442.6500000 9207790
2020-12-18 00:00:00 441.8500000 443.9500000 438.9000000 440.6500000 8758360
2020-12-21 00:00:00 435.1000000 437.4000000 417.4500000 423.9500000 13025190
2020-12-22 00:00:00 419.0500000 435.4500000 417.7500000 430.7000000 7578620
2020-12-23 00:00:00 429.9500000 434.5000000 427.0000000 430.1500000 5233820
2020-12-24 00:00:00 431.3500000 438.0000000 429.2000000 436.3500000 3406800
2020-12-25 00:00:00 437.9500000 437.9500000 433.0000000 436.2500000 1038930
2020-12-28 00:00:00 436.5000000 439.9500000 434.3500000 435.6500000 2020410
2020-12-29 00:00:00 437.4500000 438.8500000 430.1500000 434.6000000 3298800
2020-12-30 00:00:00 435.6500000 438.4500000 433.4000000 435.1000000 5079040
2021-01-04 00:00:00 435.8500000 442.6000000 433.0000000 436.0000000 6387860
2021-01-05 00:00:00 436.0500000 450.7000000 433.3000000 449.3500000 6724540
2021-01-06 00:00:00 449.4500000 454.6500000 443.7000000 453.7000000 8220600
2021-01-08 00:00:00 465.2000000 481.0000000 463.8000000 478.2000000 12695070
2021-01-11 00:00:00 474.5500000 480.1000000 464.0000000 473.2500000 8789190
2021-01-12 00:00:00 475.0000000 479.2000000 466.2500000 474.4000000 7081940
2021-01-13 00:00:00 477.0000000 493.9500000 476.2500000 485.9500000 15288640
2021-01-14 00:00:00 485.7500000 505.6500000 484.0500000 505.0000000 15394440
2021-01-15 00:00:00 502.9000000 519.6500000 498.2000000 512.2000000 17888660
2021-01-18 00:00:00 509.8000000 519.0000000 505.2500000 516.5000000 10712490
2021-01-19 00:00:00 518.8000000 524.8000000 506.6500000 510.7000000 12517910
2021-01-20 00:00:00 510.9000000 514.7000000 507.5500000 510.6500000 4873080
2021-01-21 00:00:00 509.3500000 512.7000000 495.6500000 498.0000000 9246850
2021-01-22 00:00:00 494.8000000 495.0000000 485.0000000 494.2500000 8705980
2021-01-25 00:00:00 494.3500000 502.8000000 485.4000000 495.6000000 7532280
2021-01-26 00:00:00 493.1000000 498.2500000 488.1000000 493.9500000 4496630
2021-01-27 00:00:00 495.1000000 497.9000000 480.5500000 481.2500000 9576050
2021-01-28 00:00:00 479.8000000 485.6500000 475.0000000 483.4000000 6058190
2021-01-29 00:00:00 480.5500000 482.4500000 472.0000000 473.0000000 5551670
2021-02-01 00:00:00 475.2000000 478.9000000 469.5000000 478.3500000 6888020
2021-02-02 00:00:00 481.1500000 488.8000000 479.0000000 482.0000000 10407770
2021-02-03 00:00:00 487.6500000 494.2000000 482.1500000 489.9500000 7491510
2021-02-04 00:00:00 490.4000000 497.0500000 484.2000000 489.2000000 7943360
2021-02-05 00:00:00 492.4500000 496.7500000 490.3500000 493.9500000 7633720
2021-02-08 00:00:00 496.0500000 503.2500000 496.0500000 501.7500000 7730520
2021-02-09 00:00:00 503.8000000 505.0000000 492.4000000 494.8000000 6755720
2021-02-10 00:00:00 497.4500000 498.2500000 489.3500000 491.4500000 5608620
2021-02-11 00:00:00 490.3500000 501.7000000 488.1500000 496.8000000 6677070
2021-02-12 00:00:00 496.8000000 509.3500000 488.6000000 509.3500000 11944760
2021-02-15 00:00:00 513.0000000 522.4500000 508.2000000 521.4500000 8808290
2021-02-16 00:00:00 522.5000000 529.4000000 520.5000000 525.6000000 8703560
2021-02-17 00:00:00 524.9000000 528.1500000 505.7000000 515.1500000 11446210
2021-02-18 00:00:00 514.1500000 517.6500000 505.5000000 506.8500000 9681490
2021-02-19 00:00:00 505.8000000 515.1500000 504.0000000 512.7500000 7455920
2021-02-20 00:00:00 512.5000000 514.0000000 509.0500000 513.1500000 909640
2021-02-22 00:00:00 514.0500000 518.9000000 509.1000000 516.0000000 4532080
2021-02-24 00:00:00 511.7500000 518.7000000 511.1500000 518.2500000 6755490
2021-02-25 00:00:00 519.4500000 536.3500000 517.9500000 529.3500000 13381440
2021-02-26 00:00:00 525.7000000 533.2000000 520.4500000 523.3500000 10083590
2021-03-01 00:00:00 527.5500000 530.0000000 521.4500000 524.1000000 4862650
2021-03-02 00:00:00 519.5500000 529.8500000 518.8500000 526.0000000 4799200
2021-03-03 00:00:00 528.8500000 536.4500000 527.6000000 533.8000000 5959660
2021-03-04 00:00:00 535.2000000 549.7000000 533.2000000 540.1000000 12456910
2021-03-05 00:00:00 543.0000000 561.9500000 541.5500000 561.0000000 13674760
2021-03-09 00:00:00 558.9500000 581.4500000 556.0000000 570.6000000 14348590
2021-03-10 00:00:00 568.5500000 573.5000000 557.0000000 561.1500000 9579490
2021-03-11 00:00:00 563.1500000 572.0000000 563.1000000 572.0000000 9568100
2021-03-12 00:00:00 572.7500000 574.7000000 566.4000000 572.2500000 5931120
2021-03-15 00:00:00 573.2000000 580.7500000 572.0000000 576.4000000 9924110
2021-03-16 00:00:00 574.6500000 577.9500000 559.3000000 571.2000000 17699060
2021-03-17 00:00:00 571.2000000 574.1000000 551.2500000 555.8500000 15227090
2021-03-18 00:00:00 556.2000000 559.5000000 541.0000000 544.0500000 12354360
2021-03-19 00:00:00 542.8000000 560.9500000 541.6000000 560.3000000 9317510
2021-03-22 00:00:00 558.3500000 566.9000000 555.5500000 562.6500000 7502970
2021-03-23 00:00:00 560.3000000 573.4500000 556.5500000 565.1000000 8302870
2021-03-24 00:00:00 566.9500000 577.0000000 564.2500000 568.0500000 7805500
2021-03-25 00:00:00 568.6000000 574.7000000 566.4500000 574.6500000 6834050
2021-03-26 00:00:00 576.0500000 585.1500000 575.8500000 582.2000000 10211450
2021-03-29 00:00:00 579.5000000 584.2500000 572.0000000 575.3000000 8310250
2021-03-30 00:00:00 576.3000000 579.2000000 565.3000000 570.2500000 6151980
2021-03-31 00:00:00 571.0000000 574.9500000 567.1000000 572.6000000 9089920
2021-04-01 00:00:00 574.1000000 576.7500000 561.4000000 568.9000000 11593270
2021-04-02 00:00:00 568.9000000 569.9000000 565.6000000 566.6500000 1029300
2021-04-05 00:00:00 567.1000000 567.7500000 557.2500000 560.1500000 3133260
2021-04-06 00:00:00 562.3000000 563.1500000 545.4500000 547.5500000 5960860
2021-04-07 00:00:00 547.5000000 555.5500000 543.2500000 551.5000000 6156110
2021-04-08 00:00:00 549.9000000 554.8000000 545.1500000 549.3000000 4636060
2021-04-09 00:00:00 547.6500000 548.7000000 536.0500000 538.0000000 6256000
2021-04-12 00:00:00 535.2000000 541.3500000 532.5000000 540.1500000 6139660
2021-04-13 00:00:00 541.3000000 552.2500000 534.5500000 551.9500000 4892780
2021-04-14 00:00:00 556.0500000 556.1000000 546.2500000 552.1000000 5658280
2021-04-15 00:00:00 548.6000000 562.6000000 545.4000000 556.5000000 6284300
2021-04-16 00:00:00 560.0500000 561.4000000 549.2000000 555.0500000 4001960
2021-04-19 00:00:00 552.0500000 554.7000000 546.0500000 548.0500000 3363600
2021-04-20 00:00:00 549.9000000 553.9000000 537.5000000 541.0500000 5466560
2021-04-21 00:00:00 540.8000000 547.3500000 538.6500000 545.7000000 2814680
2021-04-22 00:00:00 546.2500000 546.9000000 536.6000000 541.6000000 5871040
2021-04-23 00:00:00 543.0000000 544.8000000 533.9500000 538.5000000 5056970
2021-04-26 00:00:00 537.8500000 537.8500000 527.5000000 530.6000000 5746610
2021-04-27 00:00:00 531.0500000 533.7000000 524.5000000 528.0000000 4247670
2021-04-28 00:00:00 529.0000000 529.7500000 522.1000000 527.9500000 4575220
2021-04-29 00:00:00 530.0000000 536.1000000 526.0500000 528.7500000 6331160
2021-04-30 00:00:00 527.6500000 529.7000000 521.5500000 525.2000000 5133150
2021-05-04 00:00:00 526.7000000 538.1500000 526.3000000 537.1500000 5102830
2021-05-05 00:00:00 540.0000000 546.8000000 537.0500000 538.6500000 6084410
2021-05-06 00:00:00 540.6000000 542.8000000 534.2000000 538.5500000 4533640
2021-05-07 00:00:00 540.0000000 541.6500000 533.2500000 536.2000000 3166660
2021-05-10 00:00:00 537.2000000 547.5000000 533.5500000 541.9500000 5096230
2021-05-11 00:00:00 539.9000000 541.6000000 528.6000000 532.0000000 5230870
2021-05-12 00:00:00 532.8000000 551.3000000 529.8500000 542.2000000 8515340
2021-05-13 00:00:00 541.0000000 552.0000000 539.5000000 550.0000000 6446300
2021-05-14 00:00:00 552.0000000 553.7000000 541.2000000 545.6500000 4089830
2021-05-17 00:00:00 545.8500000 546.1000000 535.9000000 545.5500000 3852360
2021-05-18 00:00:00 546.3500000 551.0000000 538.3500000 540.4500000 5971840
2021-05-19 00:00:00 539.6000000 539.6000000 526.3500000 529.5000000 4943050
2021-05-20 00:00:00 529.5500000 529.8500000 514.3000000 517.3500000 6585010
2021-05-21 00:00:00 516.8000000 528.5500000 515.3000000 525.5500000 5372140
2021-05-24 00:00:00 526.8500000 531.4000000 519.3000000 523.9500000 3162900
2021-05-25 00:00:00 525.1500000 530.4500000 523.2000000 524.3500000 3535020
2021-05-26 00:00:00 526.3000000 532.2000000 522.2000000 525.8500000 3743550
2021-05-27 00:00:00 523.0000000 525.2000000 519.8000000 525.2000000 4313580
2021-05-28 00:00:00 523.1500000 525.6000000 521.0000000 523.3500000 2860970
2021-05-31 00:00:00 525.9000000 531.6500000 524.0000000 531.4000000 2560760
2021-06-01 00:00:00 535.2500000 547.6500000 533.8500000 544.0000000 9934530
2021-06-02 00:00:00 545.0000000 552.4500000 541.6000000 552.0000000 8902240
2021-06-03 00:00:00 555.4500000 561.9000000 540.1000000 559.4500000 15161240
2021-06-04 00:00:00 560.4000000 563.2500000 554.0500000 556.4500000 8560250
2021-06-07 00:00:00 554.2000000 557.5000000 547.9000000 551.5500000 7101600
2021-06-08 00:00:00 550.9000000 552.2500000 544.6000000 550.2500000 8276560
2021-06-09 00:00:00 552.6500000 553.4000000 546.0000000 548.2500000 7296010
2021-06-10 00:00:00 548.2000000 551.7000000 535.6500000 539.6000000 13978250
2021-06-11 00:00:00 539.9000000 542.1000000 530.2000000 535.4500000 8147670
2021-06-14 00:00:00 531.5500000 541.8500000 530.7000000 537.6000000 4248740
2021-06-15 00:00:00 538.5500000 542.0000000 532.3500000 536.0500000 5533100
2021-06-16 00:00:00 537.6500000 545.7500000 536.4500000 541.2500000 6749360
2021-06-17 00:00:00 539.9000000 543.8500000 534.0000000 537.0000000 15039020
2021-06-18 00:00:00 537.0000000 543.4000000 526.7500000 541.0000000 11471730
2021-06-21 00:00:00 541.3500000 542.8000000 534.2500000 541.2000000 5184600
2021-06-22 00:00:00 543.0500000 553.2000000 542.0500000 551.8500000 7529540
2021-06-23 00:00:00 553.3500000 571.4000000 553.3500000 570.4500000 19196290
2021-06-24 00:00:00 570.4500000 572.9000000 565.0500000 565.9500000 15281830
2021-06-25 00:00:00 566.0000000 566.4000000 560.6500000 564.7000000 3781620
2021-06-28 00:00:00 564.6500000 564.9500000 553.0500000 555.0000000 7221370
2021-06-29 00:00:00 554.5000000 558.7500000 548.0000000 553.0500000 5988960
2021-06-30 00:00:00 554.9000000 571.8000000 551.7000000 571.2000000 14688620
2021-07-01 00:00:00 570.0000000 586.9500000 569.6500000 581.4500000 34217710
2021-07-02 00:00:00 580.2000000 585.9000000 562.8500000 567.0000000 13336120
2021-07-05 00:00:00 567.9000000 569.9000000 561.0000000 567.5000000 3911250
2021-07-06 00:00:00 570.0500000 580.5500000 565.3500000 571.0000000 20636520
2021-07-07 00:00:00 571.7500000 583.0000000 570.0000000 580.2500000 14458720
2021-07-08 00:00:00 578.9500000 582.0000000 572.6500000 581.1000000 13944140
2021-07-09 00:00:00 581.2500000 586.7500000 574.1000000 577.8500000 16852780
2021-07-12 00:00:00 577.4000000 579.4000000 570.5000000 579.0000000 4516390
2021-07-13 00:00:00 578.6000000 584.1000000 573.0000000 576.0000000 7697530
2021-07-14 00:00:00 575.6000000 582.9500000 568.8000000 569.0000000 15586430
2021-07-15 00:00:00 567.0000000 568.0000000 556.3000000 562.5000000 6006040
2021-07-16 00:00:00 560.6000000 570.4000000 556.8500000 563.4500000 4373550
2021-07-19 00:00:00 558.0000000 559.4000000 543.2500000 543.9000000 8424760
2021-07-20 00:00:00 547.5500000 550.6000000 536.7000000 547.5000000 5138390
2021-07-21 00:00:00 547.0000000 553.1000000 543.2000000 551.9000000 3752310
2021-07-22 00:00:00 552.8000000 556.2500000 549.3500000 553.6500000 3432430
2021-07-23 00:00:00 554.8000000 556.0000000 545.2000000 548.8500000 2498220
2021-07-26 00:00:00 545.8500000 552.9000000 540.2000000 552.7000000 3110830
2021-07-27 00:00:00 551.5000000 553.9000000 547.1500000 551.2000000 1967990
2021-07-28 00:00:00 551.0000000 555.7000000 550.5000000 554.2500000 2444670
2021-07-29 00:00:00 555.7000000 558.1000000 550.7500000 554.0000000 3634170
2021-07-30 00:00:00 552.4000000 554.8000000 539.5500000 544.5000000 5236850
2021-08-02 00:00:00 545.0500000 550.8000000 541.2500000 548.8500000 5232950
2021-08-03 00:00:00 547.7000000 551.0000000 542.2000000 551.0000000 3432600
2021-08-04 00:00:00 551.6500000 553.2000000 542.8000000 543.5000000 4380870
2021-08-05 00:00:00 542.8500000 548.7000000 538.1500000 548.0000000 5503520
2021-08-06 00:00:00 548.9500000 552.4000000 544.0500000 544.9000000 4442130
2021-08-09 00:00:00 539.6000000 548.0000000 535.2500000 545.0000000 7267800
2021-08-10 00:00:00 547.6000000 564.1000000 547.0000000 562.5500000 7887670
2021-08-11 00:00:00 564.0500000 568.4000000 558.8500000 561.8000000 4532310
2021-08-12 00:00:00 561.4500000 567.8500000 557.2000000 565.9000000 5487290
2021-08-13 00:00:00 565.4000000 568.7000000 555.0000000 558.5500000 4781590
2021-08-16 00:00:00 556.6000000 567.6500000 551.5000000 564.4000000 15423440
2021-08-17 00:00:00 562.8500000 563.0000000 552.9000000 555.0000000 9540250
2021-08-18 00:00:00 557.8000000 559.9000000 542.2500000 546.9500000 8538510
2021-08-19 00:00:00 543.8500000 547.7500000 531.4500000 537.8000000 11527470
2021-08-20 00:00:00 538.0000000 538.3500000 530.1000000 534.0000000 3352790
2021-08-23 00:00:00 538.1500000 545.4500000 536.1000000 544.8500000 3373360
2021-08-24 00:00:00 545.9000000 549.5500000 539.2500000 545.0000000 5419300
2021-08-25 00:00:00 544.5000000 545.7500000 536.5500000 538.5000000 4318270
2021-08-26 00:00:00 538.4500000 538.8500000 534.4000000 534.8500000 1280810
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment