Moebius | 過往股價

價格（HK$）

671.000

股票價格延遲約 15 分鐘

上日收市HK$655.00
買入價HK$670.50
開市HK$671.00
賣出價HK$671.00
成交金額HK$1.47B
每股盈利RMB9.86
成交數量2.21M
市盈率61.47x
市值HK$6,437.51B
收益率0.18%
買賣單位100

過往股價

日期¹	開市²	最高價³	最低價⁴	收市⁵	經調整收市價⁶	成交數量⁷
2021-01-19	665.000	673.500	648.000	655.000	655.000	30,322,011
2021-01-18	638.500	667.500	635.500	657.000	657.000	33,502,829
2021-01-15	629.500	646.000	618.000	645.000	645.000	30,660,064
2021-01-14	608.000	629.500	607.000	629.500	629.500	36,613,986
2021-01-13	589.500	602.500	588.500	596.000	596.000	22,609,570
2021-01-12	586.500	596.500	586.000	590.000	590.000	19,075,390
2021-01-11	581.000	602.000	581.000	591.000	591.000	38,403,073
2021-01-08	568.500	578.000	567.500	573.000	573.000	22,863,792
2021-01-07	580.500	584.500	568.500	568.500	568.500	39,877,643
2021-01-06	585.000	599.000	585.000	596.500	596.500	25,712,527
2021-01-05	572.000	586.500	565.500	583.500	583.500	18,668,061
2021-01-04	558.000	583.000	557.500	572.500	572.500	20,784,101
2020-12-31	565.000	569.000	559.500	564.000	564.000	13,196,109
2020-12-30	542.000	563.000	539.000	559.500	559.500	29,182,959
2020-12-29	530.000	539.000	526.000	530.500	530.500	36,250,049
2020-12-28	539.500	542.000	519.000	519.000	519.000	60,559,725
2020-12-24	570.000	571.500	556.000	556.000	556.000	13,738,600
2020-12-23	568.000	574.500	566.500	571.000	571.000	11,391,543
2020-12-22	574.500	578.000	567.500	572.500	572.500	10,269,761
2020-12-21	580.500	580.500	571.000	572.000	572.000	13,157,070
2020-12-18	586.000	586.000	574.500	580.000	580.000	19,205,794
2020-12-17	580.000	583.000	574.000	583.000	583.000	13,837,248
2020-12-16	563.500	571.500	553.000	571.500	571.500	17,315,367
2020-12-15	571.000	572.000	560.000	560.000	560.000	23,324,922
2020-12-14	585.500	585.500	570.000	571.000	571.000	21,177,179
2020-12-11	590.000	590.000	582.500	588.000	588.000	12,040,557
2020-12-10	580.000	582.500	577.500	578.000	578.000	10,228,363
2020-12-09	591.000	591.000	583.000	585.000	585.000	9,886,397
2020-12-08	588.000	590.500	582.500	583.000	583.000	9,762,277
2020-12-07	592.500	592.500	579.500	583.500	583.500	12,133,321
2020-12-04	589.000	593.000	587.000	588.500	588.500	14,363,453
2020-12-03	584.500	589.000	579.500	589.000	589.000	15,557,202
2020-12-02	584.500	584.500	568.000	574.000	574.000	13,475,083
2020-12-01	573.000	581.000	571.500	578.000	578.000	22,221,870
2020-11-30	582.000	584.500	563.000	563.000	563.000	32,813,194
2020-11-27	586.000	594.500	583.000	583.000	583.000	11,181,079
2020-11-26	578.500	586.000	575.000	586.000	586.000	11,144,124
2020-11-25	589.500	594.000	571.000	573.000	573.000	20,604,545
2020-11-24	587.000	590.000	579.000	584.000	584.000	15,902,800
2020-11-23	599.000	600.000	586.000	586.000	586.000	20,899,493
2020-11-20	578.000	592.000	575.500	588.000	588.000	16,568,020
2020-11-19	586.000	587.000	573.000	573.000	573.000	15,706,590
2020-11-18	586.000	591.000	580.000	589.000	589.000	13,483,128
2020-11-17	596.000	596.000	581.500	581.500	581.500	19,372,101
2020-11-16	600.000	603.000	585.500	597.000	597.000	19,389,830
2020-11-13	590.000	602.000	581.000	602.000	602.000	28,455,410
2020-11-12	570.000	586.000	570.000	577.000	577.000	32,309,420
2020-11-11	561.000	585.000	551.000	551.000	551.000	66,066,990
2020-11-10	608.000	611.000	585.000	595.000	595.000	36,120,280
2020-11-09	630.500	633.000	620.000	622.500	622.500	17,343,100
2020-11-06	626.500	627.000	606.000	614.500	614.500	21,350,250
2020-11-05	610.000	625.000	609.000	625.000	625.000	25,958,680
2020-11-04	574.000	599.500	573.500	588.500	588.500	28,464,389
2020-11-03	597.000	603.500	595.000	598.000	598.000	16,977,350
2020-11-02	593.000	603.500	586.500	601.500	601.500	15,507,500
2020-10-30	597.000	610.000	584.500	591.000	591.000	24,885,040
2020-10-29	589.000	614.000	587.500	605.000	605.000	23,050,460
2020-10-28	587.500	604.000	584.000	601.000	601.000	24,917,543
2020-10-27	565.000	588.500	560.500	585.000	585.000	28,119,250
2020-10-23	560.500	564.500	557.000	561.500	561.500	7,553,740
2020-10-22	566.000	567.500	553.000	563.500	563.500	12,652,340
2020-10-21	568.500	573.000	562.000	566.500	566.500	12,213,540
2020-10-20	566.500	566.500	558.500	564.500	564.500	9,946,356
2020-10-19	562.000	568.500	558.500	561.500	561.500	9,771,820
2020-10-16	559.000	563.500	552.000	557.000	557.000	10,324,930
2020-10-15	570.000	570.000	548.500	552.000	552.000	15,521,650
2020-10-14	568.000	574.000	560.500	573.500	573.500	25,903,930
2020-10-13	555.500	555.500	555.500	555.500	555.500	0
2020-10-12	545.000	557.000	543.500	557.000	557.000	18,900,360
2020-10-09	537.500	545.000	535.000	539.500	539.500	15,192,460
2020-10-08	538.000	538.000	531.500	535.000	535.000	8,128,914
2020-10-07	530.000	536.000	526.500	535.000	535.000	11,521,710
2020-10-06	527.500	529.500	525.500	527.500	527.500	7,850,605
2020-10-05	530.000	530.000	521.500	525.000	525.000	18,238,540
2020-09-30	512.500	520.000	509.000	511.500	511.500	10,245,124
2020-09-29	515.000	515.500	505.500	505.500	505.500	11,431,318
2020-09-28	505.000	509.500	503.500	506.000	506.000	10,939,960
2020-09-25	510.000	511.500	502.000	503.500	503.500	13,227,131
2020-09-24	510.000	512.000	505.000	505.000	505.000	14,346,974
2020-09-23	512.000	521.500	510.000	514.000	514.000	11,475,481
2020-09-22	513.000	518.500	510.000	511.500	511.500	12,546,363
2020-09-21	522.000	527.500	512.000	516.500	516.500	10,511,440
2020-09-18	520.000	525.000	510.500	525.000	525.000	21,697,409
2020-09-17	535.000	536.000	522.000	527.000	527.000	11,774,020
2020-09-16	538.000	538.000	530.500	534.500	534.500	10,186,221
2020-09-15	535.500	538.500	527.500	529.500	529.500	11,319,351
2020-09-14	521.500	537.500	518.500	529.500	529.500	19,281,617
2020-09-11	509.000	518.500	506.500	516.000	516.000	12,738,928
2020-09-10	514.000	518.500	506.000	506.000	506.000	13,682,286
2020-09-09	502.000	508.500	501.500	504.000	504.000	17,759,577
2020-09-08	517.000	520.000	502.000	508.500	508.500	18,517,667
2020-09-07	516.000	524.500	510.000	511.000	511.000	18,039,821
2020-09-04	517.000	524.500	513.000	518.000	518.000	33,072,898
2020-09-03	546.000	548.500	533.000	534.000	534.000	17,078,694
2020-09-02	555.000	555.000	543.500	545.000	545.000	14,565,280
2020-09-01	537.500	547.000	531.000	539.000	539.000	19,767,347
2020-08-31	554.500	554.500	530.500	530.500	530.500	21,605,432
2020-08-28	554.000	558.000	540.500	540.500	540.500	22,537,720
2020-08-27	554.000	560.000	547.000	558.000	558.000	17,032,210
2020-08-26	553.500	555.000	546.000	551.500	551.500	15,633,424
2020-08-25	548.000	549.000	537.000	544.500	544.500	18,013,351
2020-08-24	537.500	548.000	535.000	548.000	548.000	27,410,112
2020-08-21	516.500	524.500	512.000	518.000	518.000	18,245,052
2020-08-20	508.000	509.000	502.000	508.000	508.000	14,375,595
2020-08-19	516.000	520.000	506.000	506.000	506.000	11,096,267
2020-08-18	515.000	516.500	509.000	512.000	512.000	13,387,278
2020-08-17	508.500	515.000	502.000	504.500	504.500	14,790,866
2020-08-14	502.500	514.000	501.500	506.500	506.500	17,991,410
2020-08-13	528.000	531.000	510.000	510.000	510.000	27,254,634
2020-08-12	512.000	523.000	504.000	520.500	520.500	18,944,953
2020-08-11	511.000	526.000	510.000	513.500	513.500	25,498,516
2020-08-10	510.000	518.000	501.000	502.000	502.000	48,583,880
2020-08-07	559.000	559.000	499.400	527.500	527.500	62,117,088
2020-08-06	560.500	564.000	543.500	555.500	555.500	20,568,693
2020-08-05	557.500	561.000	551.000	561.000	561.000	15,884,977
2020-08-04	546.000	556.500	540.000	550.000	550.000	20,181,191
2020-08-03	536.000	541.500	528.000	539.000	539.000	18,075,999
2020-07-31	540.000	550.000	534.000	534.000	534.000	15,632,568
2020-07-30	547.000	549.500	532.000	535.000	535.000	13,702,876
2020-07-29	536.500	542.500	533.000	541.500	541.500	12,483,240
2020-07-28	535.000	544.500	529.000	543.500	543.500	21,534,552
2020-07-27	530.000	538.000	515.000	520.000	520.000	18,687,366
2020-07-24	542.000	547.000	525.000	528.000	528.000	28,135,030
2020-07-23	546.000	557.500	543.000	557.000	557.000	19,087,975
2020-07-22	553.000	563.000	537.500	539.000	539.000	20,931,057
2020-07-21	548.500	564.000	544.000	564.000	564.000	29,100,071
2020-07-20	521.000	527.500	513.000	522.500	522.500	12,986,886
2020-07-17	539.000	525.000	517.000	521.000	521.000	17,564,370
2020-07-16	539.000	542.000	511.000	513.000	513.000	27,047,086
2020-07-15	538.500	543.000	530.500	543.000	543.000	22,169,178
2020-07-14	529.000	535.500	517.500	525.000	525.000	25,841,762
2020-07-13	540.500	556.000	540.000	541.000	541.000	20,035,936
2020-07-10	549.000	562.000	546.000	546.500	546.500	23,459,574
2020-07-09	545.000	564.000	544.000	563.000	563.000	26,065,868
2020-07-08	515.500	546.500	515.500	543.000	543.000	27,611,987
2020-07-07	519.000	531.000	512.500	516.000	516.000	23,296,537
2020-07-06	524.000	529.000	516.000	520.000	520.000	23,259,692
2020-07-03	520.000	529.000	511.500	524.500	524.500	21,000,756
2020-07-02	503.000	519.000	503.000	518.500	518.500	31,784,539
2020-06-30	488.200	500.000	488.200	498.600	498.600	22,144,458
2020-06-29	481.000	493.800	481.000	486.000	486.000	22,078,976
2020-06-26	486.400	493.000	483.600	485.000	485.000	17,878,260
2020-06-24	502.000	505.000	490.800	490.800	490.800	23,063,468
2020-06-23	480.000	498.600	475.200	497.400	497.400	31,328,313
2020-06-22	460.000	474.600	459.200	474.200	474.200	25,963,341
2020-06-19	458.000	465.600	456.400	460.400	460.400	25,331,845
2020-06-18	452.400	458.000	445.200	458.000	458.000	18,627,367
2020-06-17	451.800	453.600	445.000	450.600	450.600	14,077,793
2020-06-16	449.400	452.800	445.400	448.800	448.800	22,450,726
2020-06-15	435.000	444.400	432.200	433.600	433.600	16,009,645
2020-06-12	434.600	444.400	433.000	441.000	441.000	17,460,548
2020-06-11	450.800	455.400	442.000	442.400	442.400	26,926,939
2020-06-10	437.000	447.400	435.800	446.200	446.200	33,941,613
2020-06-09	432.000	435.000	428.200	433.800	433.800	18,496,805
2020-06-08	435.000	435.800	427.000	430.000	430.000	19,719,614
2020-06-05	434.000	434.200	426.600	434.200	434.200	26,529,493
2020-06-04	435.000	435.000	428.600	435.000	435.000	18,474,128
2020-06-03	436.000	437.400	426.200	432.600	432.600	20,029,115
2020-06-02	436.000	436.000	429.200	430.400	430.400	17,846,183
2020-06-01	419.400	429.800	419.200	429.000	429.000	22,992,560
2020-05-29	405.800	413.400	404.000	410.400	410.400	29,277,964
2020-05-28	421.000	421.000	404.200	408.200	408.200	28,940,426
2020-05-27	423.200	423.200	414.200	420.000	420.000	20,832,345
2020-05-26	422.400	428.400	419.200	425.400	425.400	15,998,175
2020-05-25	410.000	417.600	406.000	416.600	416.600	19,950,427
2020-05-22	427.000	427.000	410.000	412.400	412.400	37,869,791
2020-05-21	436.400	437.800	431.400	433.400	433.400	18,779,513
2020-05-20	434.600	440.000	432.000	440.000	440.000	21,245,444
2020-05-19	430.200	433.000	425.600	430.000	430.000	19,839,689
2020-05-18	419.000	425.400	416.800	423.000	423.000	20,585,062
2020-05-15	430.000	435.600	420.000	421.200	421.200	24,590,944
2020-05-14	444.000	447.000	426.600	430.600	430.600	32,929,988
2020-05-13	428.200	438.200	426.200	429.600	429.600	24,275,797
2020-05-12	428.200	434.800	425.800	431.000	431.000	20,265,099
2020-05-11	425.000	435.000	423.600	435.000	435.000	33,457,407
2020-05-08	412.600	418.200	411.600	418.200	418.200	22,019,272
2020-05-07	411.600	411.600	407.200	407.200	407.200	12,298,259
2020-05-06	406.600	412.200	405.800	410.000	410.000	19,797,850
2020-05-05	401.200	407.600	400.600	406.000	406.000	12,583,081
2020-05-04	408.800	408.800	400.000	400.000	400.000	24,638,326
2020-04-29	418.000	419.000	413.600	417.000	417.000	13,274,008
2020-04-28	415.000	417.200	412.400	417.200	417.200	13,114,086
2020-04-27	412.800	415.000	410.200	413.000	413.000	15,666,254
2020-04-24	405.000	410.400	404.400	406.400	406.400	12,501,504
2020-04-23	410.000	415.000	407.400	411.600	411.600	17,807,176
2020-04-22	397.000	409.800	396.000	409.400	409.400	17,154,222
2020-04-21	410.400	410.400	396.600	400.600	400.600	20,825,176
2020-04-20	409.600	411.000	406.600	408.600	408.600	15,337,344
2020-04-17	417.000	419.600	406.200	409.600	409.600	29,626,871
2020-04-16	399.000	406.800	395.000	406.800	406.800	28,850,995
2020-04-15	400.600	400.600	395.000	395.000	395.000	20,507,375
2020-04-14	396.000	397.600	392.400	395.000	395.000	26,198,961
2020-04-09	390.000	391.400	386.600	391.400	391.400	15,695,986
2020-04-08	387.800	387.800	382.600	385.000	385.000	15,181,347
2020-04-07	387.600	387.600	382.000	387.600	387.600	18,917,053
2020-04-06	380.000	384.000	376.600	381.400	381.400	13,869,052
2020-04-03	372.000	376.400	372.000	376.400	376.400	14,274,200
2020-04-02	370.000	379.800	369.600	379.800	379.800	12,125,930
2020-04-01	383.600	383.600	372.400	374.400	374.400	23,621,274
2020-03-31	385.200	386.000	370.800	380.200	380.200	22,201,304
2020-03-30	371.800	380.000	371.600	376.600	376.600	21,838,731
2020-03-27	390.000	390.000	381.800	382.400	382.400	28,738,698
2020-03-26	386.000	386.000	376.000	381.800	381.800	29,318,892
2020-03-25	375.000	381.600	373.400	380.000	380.000	36,226,858
2020-03-24	361.000	367.800	358.000	365.200	365.200	36,613,469
2020-03-23	340.200	359.400	340.200	348.000	348.000	38,694,210
2020-03-20	355.000	364.400	349.200	359.600	359.600	52,299,073
2020-03-19	343.000	350.600	325.200	343.000	343.000	59,750,190
2020-03-18	343.000	355.200	330.000	334.000	334.000	44,397,013
2020-03-17	341.800	354.800	338.000	349.800	349.800	42,149,378
2020-03-16	356.000	357.800	337.000	341.800	341.800	49,707,672
2020-03-13	336.000	368.000	336.000	365.000	365.000	57,393,066
2020-03-12	368.000	369.400	361.800	363.600	363.600	38,041,810
2020-03-11	383.000	384.600	377.000	378.400	378.400	20,448,218
2020-03-10	382.000	389.400	376.000	383.000	383.000	31,903,957
2020-03-09	380.000	385.000	373.600	377.400	377.400	36,123,868
2020-03-06	398.000	400.200	395.000	395.800	395.800	30,386,573
2020-03-05	398.000	406.800	394.000	406.200	406.200	27,046,138
2020-03-04	396.000	396.000	390.800	394.000	394.000	19,557,990
2020-03-03	393.000	398.800	393.000	394.000	394.000	21,808,968
2020-03-02	384.600	394.600	384.600	389.600	389.600	23,089,586
2020-02-28	391.400	391.800	384.400	386.000	386.000	31,915,446
2020-02-27	399.000	401.600	394.400	399.200	399.200	19,178,474
2020-02-26	397.600	403.800	395.600	399.600	399.600	18,326,061
2020-02-25	390.800	402.800	390.400	401.600	401.600	24,081,019
2020-02-24	393.200	395.800	390.000	390.400	390.400	23,182,425
2020-02-21	406.000	408.400	400.000	401.000	401.000	17,446,042
2020-02-20	416.000	416.000	405.600	410.000	410.000	16,582,652
2020-02-19	410.000	414.600	408.600	411.400	411.400	11,336,305
2020-02-18	413.000	414.400	407.400	408.200	408.200	13,033,177
2020-02-17	410.600	419.800	410.200	416.600	416.600	10,679,538
2020-02-14	415.000	420.000	413.400	415.000	415.000	13,887,305
2020-02-13	416.000	416.600	413.200	416.400	416.400	17,862,969
2020-02-12	410.000	413.600	408.200	411.000	411.000	17,702,662
2020-02-11	405.000	411.000	403.600	409.000	409.000	23,184,178
2020-02-10	395.600	401.000	395.000	400.600	400.600	16,463,493
2020-02-07	399.200	402.400	394.600	402.400	402.400	14,896,702
2020-02-06	398.000	400.000	392.200	400.000	400.000	17,792,132
2020-02-05	400.000	400.000	387.400	392.200	392.200	22,398,578
2020-02-04	390.000	393.600	384.800	393.000	393.000	28,433,595
2020-02-03	378.000	383.200	369.600	380.000	380.000	28,678,448
2020-01-31	380.200	384.800	371.400	373.000	373.000	20,299,052
2020-01-30	386.000	389.000	370.200	375.000	375.000	24,946,774
2020-01-29	384.200	389.600	381.000	383.200	383.200	31,761,022
2020-01-24	387.000	388.600	383.400	385.800	385.800	8,050,690
2020-01-23	389.600	389.800	379.000	385.600	385.600	18,621,253
2020-01-22	387.400	392.800	382.600	391.000	391.000	18,682,305
2020-01-21	395.000	395.000	383.400	385.400	385.400	24,173,392
2020-01-20	405.000	405.000	396.000	396.000	396.000	13,282,412
2020-01-17	400.000	400.600	396.000	399.000	399.000	12,522,946
2020-01-16	399.000	403.000	396.400	400.000	400.000	13,770,626
2020-01-15	397.200	403.000	396.200	398.800	398.800	15,938,138
2020-01-14	410.000	413.000	396.600	400.400	400.400	26,827,634
2020-01-13	400.000	406.400	397.400	406.400	406.400	27,570,261
2020-01-10	394.800	399.200	392.000	398.600	398.600	25,292,041
2020-01-09	390.000	390.000	387.000	390.000	390.000	15,946,820
2020-01-08	382.400	385.800	379.200	382.000	382.000	15,529,153
2020-01-07	380.800	387.800	380.000	385.600	385.600	17,686,346
2020-01-06	380.000	380.000	375.400	377.400	377.400	12,123,194
2020-01-03	388.000	390.000	381.200	383.000	383.000	15,313,106
2020-01-02	375.800	384.800	375.600	382.400	382.400	13,991,006
2019-12-31	381.400	380.200	374.600	375.600	375.600	9,008,126
2019-12-30	381.400	384.600	381.200	383.200	383.200	14,328,612
2019-12-27	378.800	385.400	378.200	384.000	384.000	19,180,036
2019-12-24	379.000	379.800	376.800	376.800	376.800	6,360,485
2019-12-23	378.000	378.000	373.800	377.800	377.800	11,672,033
2019-12-20	378.000	378.000	372.200	375.200	375.200	21,656,659
2019-12-19	374.600	375.600	370.400	375.600	375.600	18,441,112
2019-12-18	380.000	380.000	373.200	377.600	377.600	31,560,449
2019-12-17	368.200	373.000	363.400	371.200	371.200	29,912,233
2019-12-16	362.800	364.400	358.000	359.800	359.800	19,238,938
2019-12-13	360.000	361.800	356.600	361.000	361.000	32,786,878
2019-12-12	344.800	351.400	343.600	349.000	349.000	33,282,651
2019-12-11	339.000	340.400	337.000	340.000	340.000	12,535,555
2019-12-10	333.200	338.800	332.800	336.800	336.800	10,472,081
2019-12-09	333.600	337.800	333.800	336.200	336.200	9,839,548
2019-12-06	333.600	336.400	332.200	335.600	335.600	15,638,497
2019-12-05	333.600	333.600	329.000	330.000	330.000	11,697,752
2019-12-04	327.800	329.400	325.400	328.600	328.600	12,262,656
2019-12-03	329.000	332.600	326.600	331.000	331.000	12,735,550
2019-12-02	335.000	335.000	331.600	333.000	333.000	10,195,685
2019-11-29	334.200	335.200	329.000	331.800	331.800	13,808,549
2019-11-28	335.000	340.200	333.600	338.000	338.000	18,192,478
2019-11-27	341.000	338.800	334.000	335.000	335.000	11,211,983
2019-11-26	341.000	342.000	333.800	335.600	335.600	29,438,082
2019-11-25	341.800	341.800	337.800	338.800	338.800	17,927,101
2019-11-22	332.400	333.800	330.000	333.600	333.600	10,664,922
2019-11-21	332.000	332.000	328.000	329.400	329.400	13,344,246
2019-11-20	335.600	337.600	332.600	335.600	335.600	13,744,314
2019-11-19	333.000	336.600	330.400	336.600	336.600	24,637,015
2019-11-18	322.000	330.000	320.800	330.000	330.000	25,786,661
2019-11-15	323.000	323.000	318.800	320.000	320.000	13,587,498
2019-11-14	320.000	323.800	318.000	319.800	319.800	25,690,697
2019-11-13	331.600	331.600	325.400	327.400	327.400	15,928,263
2019-11-12	326.400	330.200	325.200	330.200	330.200	15,908,142
2019-11-11	327.000	327.200	322.000	323.000	323.000	15,086,985
2019-11-08	335.000	335.200	326.200	327.200	327.200	16,655,874
2019-11-07	333.000	333.600	326.800	333.600	333.600	15,533,405
2019-11-06	333.200	334.800	331.200	334.000	334.000	12,428,539
2019-11-05	330.000	334.000	327.400	333.000	333.000	22,748,099
2019-11-04	322.000	327.800	322.000	327.600	327.600	14,776,025
2019-11-01	321.000	322.200	318.800	321.600	321.600	10,404,101
2019-10-31	321.000	322.000	318.400	320.800	320.800	16,107,518
2019-10-30	316.000	319.400	314.600	316.200	316.200	13,194,838
2019-10-29	323.000	323.800	317.000	317.000	317.000	19,927,333
2019-10-28	316.400	323.600	316.200	322.000	322.000	17,610,356
2019-10-25	319.000	320.400	316.600	316.600	316.600	15,789,881
2019-10-24	319.000	320.600	316.600	319.000	319.000	18,472,498
2019-10-23	325.000	325.800	319.600	320.000	320.000	19,855,257
2019-10-22	329.600	327.800	324.800	327.600	327.600	10,448,427
2019-10-21	329.600	330.200	324.800	324.800	324.800	13,947,162
2019-10-18	332.800	334.200	330.200	331.000	331.000	9,904,468
2019-10-17	332.800	332.800	328.400	331.000	331.000	10,339,120
2019-10-16	330.000	332.000	328.000	331.000	331.000	13,953,191
2019-10-15	329.400	331.600	327.600	328.800	328.800	14,202,519
2019-10-14	327.000	330.600	324.000	328.200	328.200	24,011,589
2019-10-11	324.000	328.000	323.000	324.800	324.800	19,605,498
2019-10-10	319.400	322.600	317.400	318.800	318.800	16,487,008
2019-10-09	321.600	323.200	318.200	318.200	318.200	17,689,295
2019-10-08	322.000	327.600	322.000	323.800	323.800	15,282,570
2019-10-04	326.800	327.000	320.000	322.800	322.800	12,610,140
2019-10-03	323.200	326.000	322.000	325.200	325.200	15,825,550
2019-10-02	323.200	326.600	323.200	325.000	325.000	17,282,236
2019-09-30	324.000	332.400	323.400	330.200	330.200	14,689,552
2019-09-27	330.000	331.400	328.600	329.400	329.400	10,822,038
2019-09-26	335.400	335.400	330.000	332.400	332.400	12,445,742
2019-09-25	331.000	332.400	328.000	328.400	328.400	17,433,778
2019-09-24	335.000	338.200	334.200	335.600	335.600	10,719,005
2019-09-23	336.400	338.400	335.200	335.800	335.800	8,307,566
2019-09-20	340.800	340.800	334.200	337.600	337.600	19,281,922
2019-09-19	342.600	343.200	338.000	338.400	338.400	9,437,921
2019-09-18	344.000	345.600	341.600	343.000	343.000	7,335,407
2019-09-17	343.200	345.400	340.600	343.600	343.600	9,225,687
2019-09-16	346.000	346.600	339.800	346.600	346.600	23,372,263
2019-09-13	350.000	350.600	346.600	349.600	349.600	9,936,410
2019-09-12	350.200	351.000	347.200	349.400	349.400	15,302,176
2019-09-11	341.000	346.200	339.400	346.000	346.000	15,794,903
2019-09-10	344.000	345.000	338.800	340.200	340.200	10,676,488
2019-09-09	345.800	346.000	340.000	342.400	342.400	8,805,778
2019-09-06	344.000	345.000	340.000	343.400	343.400	13,446,348
2019-09-05	345.000	346.000	335.800	341.400	341.400	18,125,571
2019-09-04	333.200	341.600	333.000	341.200	341.200	22,337,389
2019-09-03	333.000	333.800	328.400	329.200	329.200	13,962,630
2019-09-02	327.600	331.600	325.000	331.200	331.200	16,957,154
2019-08-30	327.000	327.200	321.000	324.800	324.800	19,417,590
2019-08-29	318.000	320.600	312.200	320.200	320.200	25,031,076
2019-08-28	325.400	327.000	318.000	319.000	319.000	22,634,739
2019-08-27	324.000	327.800	324.000	326.200	326.200	17,918,758
2019-08-26	331.400	326.000	320.600	326.000	326.000	22,762,840
2019-08-23	331.400	336.000	330.000	334.200	334.200	11,801,354
2019-08-22	335.000	335.600	331.000	331.000	331.000	10,524,994
2019-08-21	333.000	336.200	332.400	332.600	332.600	10,037,868
2019-08-20	337.200	339.800	333.400	333.400	333.400	15,516,860
2019-08-19	327.200	338.400	326.000	336.800	336.800	21,800,145
2019-08-16	327.200	329.400	326.000	326.400	326.400	21,660,788
2019-08-15	326.800	334.800	325.800	330.400	330.400	30,008,735
2019-08-14	343.000	345.000	337.400	340.000	340.000	17,481,734
2019-08-13	336.400	339.400	334.600	334.000	334.000	11,909,802
2019-08-12	339.000	344.000	338.800	340.000	340.000	12,343,341
2019-08-09	346.600	347.000	339.800	338.400	338.400	13,743,977
2019-08-08	341.000	346.200	340.600	342.400	342.400	15,459,615
2019-08-07	337.200	342.000	336.000	338.600	338.600	15,153,029
2019-08-06	330.000	342.000	328.200	337.200	337.200	31,126,264
2019-08-05	350.000	351.000	340.600	340.600	340.600	30,561,976
2019-08-02	361.000	362.000	355.200	355.800	355.800	25,277,955
2019-08-01	372.400	373.800	368.000	370.000	370.000	12,378,256
2019-07-31	372.000	372.400	367.000	368.200	368.200	10,495,521
2019-07-30	372.000	377.800	371.200	373.200	373.200	10,540,964
2019-07-29	367.800	373.200	367.800	372.200	372.200	11,280,011
2019-07-26	370.600	376.000	369.400	370.200	370.200	11,652,441
2019-07-25	371.000	373.200	368.800	372.400	372.400	12,571,449
2019-07-24	357.400	370.000	361.200	365.600	365.600	17,751,719
2019-07-23	359.000	360.400	356.000	358.600	358.600	8,762,748
2019-07-22	359.000	361.400	355.800	357.600	357.600	8,674,217
2019-07-19	358.000	363.000	357.800	361.800	361.800	6,869,020
2019-07-18	360.000	361.200	356.600	356.600	356.600	9,310,898
2019-07-17	359.600	364.400	358.600	363.200	363.200	8,759,569
2019-07-16	364.600	364.600	361.000	362.600	362.600	10,418,687
2019-07-15	356.000	360.600	349.800	360.800	360.800	10,732,438
2019-07-12	360.000	360.000	354.800	355.000	355.000	8,286,973
2019-07-11	356.600	360.800	356.600	357.200	357.200	7,923,007
2019-07-10	352.000	357.400	352.000	356.800	356.800	12,865,621
2019-07-09	350.400	351.400	347.000	350.800	350.800	9,658,204
2019-07-08	355.000	355.800	351.000	351.000	351.000	10,023,962
2019-07-05	360.000	361.000	357.600	359.800	359.800	5,126,913
2019-07-04	361.000	364.200	359.200	360.000	360.000	6,813,628
2019-07-03	359.800	360.800	357.200	360.400	360.400	10,362,622
2019-07-02	367.800	367.800	360.200	362.400	362.400	22,510,870
2019-06-28	353.000	353.000	348.600	352.600	352.600	12,773,981
2019-06-27	350.400	354.600	350.400	352.800	352.800	11,289,540
2019-06-26	343.000	350.600	343.000	349.000	349.000	10,660,430
2019-06-25	354.000	354.800	348.000	349.400	349.400	10,108,959
2019-06-24	354.600	357.400	352.400	355.800	355.800	9,610,669
2019-06-21	357.400	357.400	349.000	354.400	354.400	13,793,871
2019-06-20	349.000	353.800	348.000	354.000	354.000	17,224,051
2019-06-19	344.000	347.800	342.000	347.200	347.200	21,569,956
2019-06-18	333.000	336.400	330.000	334.000	334.000	11,970,079
2019-06-17	331.800	335.400	328.600	329.000	329.000	10,592,982
2019-06-14	334.600	336.800	329.200	330.000	330.000	14,066,039
2019-06-13	335.400	336.000	327.200	334.200	334.200	18,539,099
2019-06-12	341.800	342.200	335.200	337.400	337.400	17,538,487
2019-06-11	343.600	345.000	341.200	344.600	344.600	16,280,753
2019-06-10	335.000	343.800	334.200	343.000	343.000	23,888,423
2019-06-06	332.000	332.800	326.000	330.400	330.400	12,392,764
2019-06-05	335.200	335.800	327.800	331.000	331.000	18,268,207
2019-06-04	333.000	333.600	326.200	327.200	327.200	19,665,110
2019-06-03	329.800	333.600	327.200	333.600	333.600	20,420,961
2019-05-31	324.000	331.600	323.800	326.000	326.000	18,980,287
2019-05-30	325.400	326.000	321.600	324.400	324.400	12,992,745
2019-05-29	321.200	327.600	321.200	322.000	322.000	18,855,963
2019-05-28	324.000	332.400	323.600	325.600	325.600	28,960,336
2019-05-27	321.400	328.600	316.800	323.800	323.800	19,797,153
2019-05-24	327.800	332.800	324.600	324.800	324.800	21,404,288
2019-05-23	335.000	336.600	323.200	326.000	326.000	36,976,879
2019-05-22	339.600	342.600	337.200	339.000	339.000	19,217,841
2019-05-21	338.800	348.200	336.800	341.200	341.200	22,726,295
2019-05-20	349.600	352.600	342.000	342.000	342.000	26,871,329
2019-05-17	367.200	367.600	355.000	355.800	355.800	22,936,991
2019-05-16	367.000	376.000	365.600	365.600	365.600	22,999,863
2019-05-15	373.800	378.400	373.200	374.000	374.000	14,665,865
2019-05-14	369.000	377.000	369.000	370.600	370.600	24,535,156
2019-05-10	377.400	387.800	375.000	382.000	382.000	24,536,921
2019-05-09	384.800	387.600	375.600	375.600	375.600	19,800,539
2019-05-08	379.000	395.000	376.400	384.800	384.800	34,223,197
2019-05-07	376.200	381.200	374.000	380.800	380.800	17,287,049
2019-05-06	373.000	377.400	370.200	375.600	375.600	22,726,831
2019-05-03	387.200	389.600	384.600	387.800	387.800	9,661,796
2019-05-02	390.000	391.400	384.000	391.400	391.400	9,045,685
2019-04-30	386.000	390.400	384.400	388.000	388.000	9,657,162
2019-04-29	384.000	391.800	384.000	390.600	390.600	13,451,044
2019-04-26	380.000	385.800	380.000	384.000	384.000	12,886,453
2019-04-25	390.000	391.800	382.600	382.800	382.800	15,543,878
2019-04-24	397.800	397.800	390.000	393.000	393.000	15,219,647
2019-04-23	391.800	395.600	389.000	393.000	393.000	13,309,338
2019-04-18	393.000	395.600	388.600	391.600	391.600	13,142,202
2019-04-17	393.600	397.800	392.600	395.600	395.600	12,785,801
2019-04-16	390.000	394.000	385.000	393.600	393.600	13,024,291
2019-04-15	395.600	398.400	388.200	388.200	388.200	14,001,061
2019-04-12	390.000	393.800	387.400	393.800	393.800	12,791,161
2019-04-11	396.000	400.400	391.000	391.400	391.400	33,601,497
2019-04-10	383.000	389.400	379.800	388.800	388.800	15,552,576
2019-04-09	375.800	383.800	375.800	383.600	383.600	14,580,090
2019-04-08	380.000	381.600	376.400	380.200	380.200	16,256,581
2019-04-04	376.000	379.600	373.000	376.000	376.000	13,704,181
2019-04-03	372.000	379.400	369.000	378.000	378.000	27,663,576
2019-04-02	370.000	370.000	365.400	366.000	366.000	13,395,056
2019-04-01	367.800	368.000	364.800	365.000	365.000	14,798,725
2019-03-29	356.000	361.800	354.000	361.000	361.000	17,603,625
2019-03-28	353.000	354.400	350.800	354.000	354.000	10,974,495
2019-03-27	350.000	358.000	350.000	354.600	354.600	13,588,869
2019-03-26	353.600	356.000	347.000	351.400	351.400	16,227,292
2019-03-25	352.800	356.200	351.800	353.800	353.800	20,850,523
2019-03-22	363.000	369.600	357.600	365.000	365.000	25,419,228
2019-03-21	368.000	370.600	361.800	363.000	363.000	21,176,941
2019-03-20	369.400	371.200	367.000	370.000	370.000	16,162,580
2019-03-19	367.400	370.000	366.200	370.000	370.000	15,395,110
2019-03-18	361.200	368.800	360.800	368.800	368.800	19,482,780
2019-03-15	358.600	363.600	357.200	359.000	359.000	16,073,845
2019-03-14	358.400	360.600	356.200	357.600	357.600	12,053,400
2019-03-13	358.400	360.600	356.000	358.400	358.400	12,119,730
2019-03-12	363.000	363.000	358.400	361.000	361.000	16,382,668
2019-03-11	350.000	356.600	347.400	354.800	354.800	18,392,591
2019-03-08	348.000	351.600	343.200	347.000	347.000	25,866,691
2019-03-07	361.800	361.800	353.200	355.200	355.200	17,270,705
2019-03-06	365.200	370.000	359.200	362.000	362.000	29,873,868
2019-03-05	345.800	362.000	343.800	361.400	361.400	36,623,409
2019-03-04	337.000	348.600	335.000	346.800	346.800	28,589,024
2019-03-01	337.400	341.000	333.400	336.200	336.200	17,006,913
2019-02-28	342.000	342.600	334.600	335.800	335.800	18,723,997
2019-02-27	343.000	344.800	339.000	340.200	340.200	15,784,631
2019-02-26	345.000	345.200	339.800	343.000	343.000	13,827,959
2019-02-25	348.000	348.800	341.600	343.800	343.800	17,178,146
2019-02-22	338.400	344.000	338.200	344.000	344.000	13,745,950
2019-02-21	339.000	343.800	338.800	343.200	343.200	11,802,629
2019-02-20	340.000	344.200	334.800	341.000	341.000	17,102,440
2019-02-19	341.800	343.800	336.800	336.800	336.800	9,309,584
2019-02-18	335.000	341.400	335.000	339.800	339.800	12,040,177
2019-02-15	338.000	340.000	331.200	333.800	333.800	18,555,426
2019-02-14	345.600	345.800	340.600	341.800	341.800	19,274,742
2019-02-13	349.200	350.400	345.400	347.800	347.800	22,880,021
2019-02-12	350.800	353.000	348.200	351.400	351.400	15,005,092
2019-02-11	346.000	352.800	343.800	352.000	352.000	17,350,791
2019-02-08	343.200	347.400	338.000	345.600	345.600	14,903,478
2019-02-04	349.000	349.000	344.800	347.600	347.600	5,855,460
2019-02-01	352.000	352.000	345.400	348.000	348.000	13,972,725
2019-01-31	349.800	351.000	345.200	346.000	346.000	24,188,407
2019-01-30	342.000	344.200	339.000	344.200	344.200	13,088,458
2019-01-29	339.200	342.800	336.800	342.400	342.400	15,798,763
2019-01-28	344.400	349.000	340.400	341.600	341.600	22,241,461
2019-01-25	335.000	343.800	333.400	343.800	343.800	31,534,946
2019-01-24	332.200	333.000	326.800	330.200	330.200	17,113,453
2019-01-23	330.600	335.600	330.600	333.200	333.200	16,410,980
2019-01-22	342.000	342.000	330.800	335.800	335.800	21,039,177
2019-01-21	338.000	344.400	336.200	340.000	340.000	19,062,984
2019-01-18	335.000	337.800	333.800	337.000	337.000	15,656,802
2019-01-17	335.000	338.000	330.600	331.200	331.200	23,148,086
2019-01-16	330.000	331.000	325.200	331.000	331.000	16,392,202
2019-01-15	325.000	330.800	323.200	330.000	330.000	16,953,757
2019-01-14	329.600	329.600	320.200	321.800	321.800	18,977,242
2019-01-11	330.800	334.600	329.200	331.200	331.200	20,145,214
2019-01-10	329.000	329.800	323.200	329.000	329.000	24,908,010
2019-01-09	319.800	327.600	319.400	327.600	327.600	31,878,589
2019-01-08	318.000	318.600	312.000	315.600	315.600	16,264,928
2019-01-07	318.000	318.800	313.600	317.600	317.600	24,890,962
2019-01-04	300.400	311.000	300.400	310.600	310.600	19,329,055
2019-01-03	304.000	309.400	302.800	305.000	305.000	16,420,034
2019-01-02	315.000	315.000	306.200	306.600	306.600	15,721,297
2018-12-31	310.000	317.200	310.000	314.000	314.000	9,891,851
2018-12-28	311.000	312.800	308.400	310.000	310.000	11,541,991
2018-12-27	312.000	316.800	307.000	309.600	309.600	17,646,140
2018-12-24	315.200	315.200	308.600	310.600	310.600	14,579,845
2018-12-21	298.200	318.600	297.000	315.200	315.200	41,628,409
2018-12-20	300.200	305.000	299.600	301.600	301.600	16,290,305
2018-12-19	301.000	304.800	300.800	303.000	303.000	14,666,479
2018-12-18	302.400	305.600	300.200	302.800	302.800	18,770,121
2018-12-17	310.800	310.800	305.400	308.800	308.800	13,791,123
2018-12-14	311.200	312.400	307.800	308.800	308.800	17,041,560
2018-12-13	318.000	320.800	316.800	318.600	318.600	14,133,698
2018-12-12	316.000	318.800	314.600	316.800	316.800	16,057,644
2018-12-11	309.800	313.600	308.200	311.200	311.200	17,052,744
2018-12-10	304.200	309.000	303.600	308.000	308.000	17,471,804
2018-12-07	304.800	313.800	304.800	310.600	310.600	30,969,630
2018-12-06	312.200	316.800	303.800	304.200	304.200	31,464,150
2018-12-05	318.000	323.800	316.000	321.000	321.000	26,006,699
2018-12-04	326.200	328.400	320.200	328.400	328.400	25,224,551
2018-12-03	328.000	328.200	320.000	324.800	324.800	35,143,989
2018-11-30	312.800	315.000	308.400	312.000	312.000	23,164,493
2018-11-29	320.000	320.800	309.200	312.000	312.000	38,087,387
2018-11-28	307.000	315.000	304.800	314.800	314.800	34,384,748
2018-11-27	299.400	303.800	296.400	303.800	303.800	27,363,126
2018-11-26	293.000	298.600	291.800	298.000	298.000	15,160,911
2018-11-23	293.000	294.600	287.400	291.200	291.200	12,015,790
2018-11-22	295.200	297.600	290.600	295.000	295.000	19,959,478
2018-11-21	277.400	291.400	277.000	289.600	289.600	22,357,879
2018-11-20	284.200	285.000	280.800	281.600	281.600	17,061,588
2018-11-19	293.000	294.800	289.400	291.200	291.200	18,040,808
2018-11-16	290.000	291.400	285.800	290.400	290.400	25,920,320
2018-11-15	284.000	288.800	277.600	288.000	288.000	46,024,464
2018-11-14	276.000	276.600	270.200	272.200	272.200	21,334,990
2018-11-13	262.000	275.400	260.000	274.400	274.400	33,466,976
2018-11-12	275.400	276.800	270.000	270.600	270.600	27,299,303
2018-11-09	287.600	287.600	278.200	279.200	279.200	28,764,444
2018-11-08	301.000	301.600	292.000	293.600	293.600	30,646,347
2018-11-07	293.400	301.800	286.000	293.400	293.400	25,726,022
2018-11-06	294.800	294.800	286.000	292.000	292.000	23,335,427
2018-11-05	294.600	296.400	286.800	292.400	292.400	27,220,707
2018-11-02	295.000	303.800	289.400	303.600	303.600	66,912,440
2018-11-01	275.000	283.200	271.400	277.800	277.800	41,075,613
2018-10-31	257.200	267.000	256.600	267.000	267.000	34,358,127
2018-10-30	256.000	258.000	251.400	252.200	252.200	29,484,819
2018-10-29	264.600	264.600	255.000	260.000	260.000	24,019,681
2018-10-26	269.000	269.800	259.400	260.000	260.000	26,383,457
2018-10-25	266.800	270.000	265.000	269.000	269.000	31,111,906
2018-10-24	282.600	284.800	272.000	275.800	275.800	26,379,754
2018-10-23	293.000	293.000	277.000	277.800	277.800	30,960,896
2018-10-22	282.000	293.800	280.600	291.200	291.200	28,245,575
2018-10-19	275.200	286.200	273.400	282.000	282.000	25,231,456
2018-10-18	286.000	286.000	273.400	281.000	281.000	21,982,489
2018-10-16	283.200	283.800	273.200	281.400	281.400	25,111,529
2018-10-15	291.600	291.600	278.000	282.800	282.800	27,588,752
2018-10-12	277.000	289.600	273.000	288.400	288.400	54,416,265
2018-10-11	274.000	274.600	265.000	267.000	267.000	67,626,040
2018-10-10	294.000	296.800	285.600	286.400	286.400	33,300,721
2018-10-09	300.000	301.400	293.800	293.800	293.800	26,099,026
2018-10-08	305.800	306.800	299.000	299.000	299.000	22,217,251
2018-10-05	305.000	307.800	302.400	305.000	305.000	21,377,602
2018-10-04	315.400	315.400	307.000	308.400	308.400	22,449,211
2018-10-03	313.000	319.600	313.000	316.000	316.000	13,143,988
2018-10-02	325.000	325.000	315.000	317.000	317.000	21,722,687
2018-09-28	327.600	327.600	321.200	323.200	323.200	16,420,799
2018-09-27	333.200	333.200	321.800	325.400	325.400	19,972,795
2018-09-26	331.400	332.600	328.000	330.000	330.000	23,118,115
2018-09-24	332.200	332.400	326.000	327.800	327.800	18,537,726
2018-09-21	327.600	334.400	326.000	334.400	334.400	30,123,052
2018-09-20	329.000	329.000	321.200	324.200	324.200	19,471,441
2018-09-19	320.000	326.800	319.200	321.600	321.600	20,774,346
2018-09-18	315.000	323.400	311.000	318.000	318.000	24,482,875
2018-09-17	325.000	326.000	318.600	319.200	319.200	18,863,537
2018-09-14	330.000	331.800	328.000	330.000	330.000	26,428,478
2018-09-13	314.800	323.800	314.000	323.800	323.800	30,836,213
2018-09-12	312.000	312.400	305.200	308.400	308.400	23,489,734
2018-09-11	313.600	314.000	307.200	308.000	308.000	29,972,185
2018-09-10	318.800	322.000	311.800	313.600	313.600	24,847,539
2018-09-07	313.200	319.600	309.600	316.800	316.800	39,938,047
2018-09-06	316.000	322.800	312.000	314.600	314.600	44,287,451
2018-09-05	332.200	333.400	323.200	324.800	324.800	31,479,425
2018-09-04	329.200	341.000	329.000	338.600	338.600	18,025,607
2018-09-03	333.400	335.200	328.600	332.800	332.800	27,672,896
2018-08-31	339.600	343.600	338.000	340.000	340.000	51,544,845
2018-08-30	361.200	362.600	355.400	357.400	357.400	12,131,375
2018-08-29	365.000	366.000	357.800	360.800	360.800	15,732,722
2018-08-28	365.000	368.800	361.400	365.400	365.400	20,573,345
2018-08-27	359.400	361.000	356.200	361.000	361.000	13,959,775
2018-08-24	353.000	358.000	352.600	354.000	354.000	17,545,124
2018-08-23	363.000	363.200	354.000	359.000	359.000	20,061,919
2018-08-22	354.000	360.600	349.400	359.400	359.400	28,940,119
2018-08-21	355.000	355.000	345.600	350.600	350.600	22,787,446
2018-08-20	343.200	352.400	342.400	350.800	350.800	34,973,182
2018-08-17	335.000	338.800	333.600	337.000	337.000	42,698,939
2018-08-16	320.000	332.600	319.000	325.800	325.800	69,246,930
2018-08-15	343.000	344.000	335.000	336.000	336.000	37,288,416
2018-08-14	355.000	358.000	341.800	348.600	348.600	40,167,471
2018-08-13	363.000	364.600	360.200	361.000	361.000	16,951,441
2018-08-10	375.400	375.600	364.600	370.000	370.000	19,525,508
2018-08-09	367.000	375.400	365.000	372.600	372.600	26,626,507
2018-08-08	366.600	366.600	360.600	364.000	364.000	25,449,715
2018-08-07	355.000	358.400	348.600	357.000	357.000	18,131,302
2018-08-06	357.800	357.800	350.000	353.000	353.000	21,446,403
2018-08-03	348.200	354.600	346.600	349.800	349.800	30,270,747
2018-08-02	352.800	354.400	340.400	345.000	345.000	40,777,013
2018-08-01	360.800	361.200	353.000	355.000	355.000	25,708,741
2018-07-31	361.000	361.800	353.400	355.200	355.200	36,978,659
2018-07-30	370.000	370.800	361.600	367.200	367.200	25,413,455
2018-07-27	371.000	374.000	369.800	373.000	373.000	14,462,929
2018-07-26	381.800	382.800	370.400	374.800	374.800	22,285,509
2018-07-25	378.200	380.000	376.400	379.800	379.800	18,701,043
2018-07-24	374.000	375.600	371.800	375.200	375.200	20,856,611
2018-07-23	377.600	377.600	369.200	371.000	371.000	19,939,375
2018-07-20	375.800	377.600	371.600	376.600	376.600	17,079,527
2018-07-19	378.000	380.600	375.200	375.600	375.600	10,488,882
2018-07-18	380.400	383.000	376.000	378.000	378.000	13,200,548
2018-07-17	380.000	380.600	375.000	375.800	375.800	15,541,560
2018-07-16	383.600	386.200	380.400	381.400	381.400	11,036,993
2018-07-13	386.800	386.800	380.000	381.000	381.000	12,236,915
2018-07-12	378.000	384.800	376.800	380.000	380.000	15,496,184
2018-07-11	378.000	382.200	375.000	379.400	379.400	24,515,081
2018-07-10	396.000	398.000	386.200	386.800	386.800	26,791,391
2018-07-09	394.200	398.000	392.200	396.000	396.000	18,373,223
2018-07-06	387.000	389.200	380.400	386.600	386.600	18,000,963
2018-07-05	383.000	388.000	379.200	385.600	385.600	13,984,065
2018-07-04	389.200	390.800	381.800	383.000	383.000	15,074,945
2018-07-03	395.000	395.000	381.600	390.800	390.800	25,640,221
2018-06-29	380.000	393.800	380.000	393.800	393.800	28,307,465
2018-06-28	375.000	382.400	373.400	379.000	379.000	27,513,679
2018-06-27	386.000	387.600	377.400	377.400	377.400	28,081,870
2018-06-26	384.000	390.400	380.000	386.000	386.000	29,827,048
2018-06-25	395.000	397.800	388.400	388.800	388.800	21,688,209
2018-06-22	395.600	400.400	391.200	397.400	397.400	20,167,800
2018-06-21	404.400	405.000	396.200	396.800	396.800	20,161,454
2018-06-20	400.000	404.600	397.400	400.200	400.200	22,963,740
2018-06-19	410.000	410.000	395.200	396.800	396.800	34,554,216
2018-06-15	416.000	417.000	408.400	410.000	410.000	23,180,404
2018-06-14	417.600	417.600	408.600	412.000	412.000	17,691,467
2018-06-13	420.000	420.000	415.000	415.200	415.200	12,210,371
2018-06-12	420.400	422.400	416.200	417.400	417.400	12,361,698
2018-06-11	420.000	421.000	415.600	419.000	419.000	15,480,976
2018-06-08	426.600	426.600	412.600	415.000	415.000	28,928,220
2018-06-07	431.000	431.600	425.800	429.200	429.200	24,688,648
2018-06-06	421.200	425.000	420.800	425.000	425.000	23,218,762
2018-06-05	418.800	420.000	415.400	420.000	420.000	25,879,169
2018-06-04	413.000	415.000	408.800	415.000	415.000	31,279,329
2018-06-01	401.600	404.000	398.200	404.000	404.000	23,154,943
2018-05-31	396.800	401.800	395.200	399.200	399.200	36,770,396
2018-05-30	400.200	400.200	395.000	395.000	395.000	23,245,403
2018-05-29	403.800	406.200	402.000	402.000	402.000	12,131,694
2018-05-28	407.600	407.600	401.200	405.200	405.200	13,391,312
2018-05-25	403.000	407.600	401.600	404.000	404.000	16,752,353
2018-05-24	411.000	411.400	402.600	407.000	407.000	17,158,987
2018-05-23	412.800	414.400	407.000	407.000	407.000	24,572,225
2018-05-21	416.600	418.000	408.000	408.000	408.000	21,440,433
2018-05-18	414.200	415.000	408.000	411.000	411.000	21,407,723
2018-05-17	424.000	424.200	409.200	411.000	410.120	69,097,901
2018-05-16	398.600	398.800	390.600	396.200	395.352	29,613,558
2018-05-15	411.800	412.600	398.000	398.000	397.148	33,138,167
2018-05-14	415.000	416.800	409.000	411.800	410.918	20,833,909
2018-05-11	412.000	415.000	408.000	408.800	407.925	24,703,301
2018-05-10	399.000	406.600	398.000	406.200	405.330	31,117,306
2018-05-09	395.000	396.800	390.600	394.600	393.755	20,938,751
2018-05-08	384.000	393.600	382.000	390.600	389.764	33,393,975
2018-05-07	388.000	388.800	375.400	380.000	379.186	34,266,791
2018-05-04	389.600	389.600	382.000	382.800	381.980	19,325,968
2018-05-03	389.400	390.600	384.400	385.000	384.176	23,905,086
2018-05-02	391.000	396.800	391.000	393.400	392.558	19,203,910
2018-04-30	392.400	393.600	389.200	391.000	390.163	12,881,205
2018-04-27	390.000	390.800	383.000	388.400	387.568	26,446,726
2018-04-26	388.000	390.600	377.200	382.200	381.382	34,961,200
2018-04-25	390.800	393.000	384.800	386.800	385.972	34,823,644
2018-04-24	396.600	399.400	394.200	396.600	395.751	14,521,724
2018-04-23	397.600	400.200	393.600	394.000	393.156	19,316,986
2018-04-20	406.000	406.800	398.400	400.200	399.343	18,108,773
2018-04-19	404.000	407.200	400.600	405.800	404.931	21,812,372
2018-04-18	404.200	405.000	393.400	400.000	399.144	28,121,104
2018-04-17	403.200	406.600	395.000	397.200	396.350	28,414,345
2018-04-16	406.800	407.800	399.200	403.000	402.137	24,901,230
2018-04-13	416.600	416.800	407.200	408.000	407.126	19,567,202
2018-04-12	422.400	423.600	408.800	413.200	412.315	20,604,298
2018-04-11	421.000	425.600	417.200	419.600	418.702	23,911,389
2018-04-10	413.000	418.600	409.400	417.200	416.307	25,584,002
2018-04-09	408.000	414.600	404.200	410.000	409.122	21,220,762
2018-04-06	404.800	409.600	400.400	405.800	404.931	26,586,340
2018-04-04	408.200	412.000	397.600	397.600	396.749	35,861,711
2018-04-03	404.600	412.400	400.600	409.400	408.523	32,886,586
2018-03-29	414.000	417.000	405.200	409.600	408.723	41,115,421
2018-03-28	420.000	427.400	411.400	412.200	411.317	48,964,699
2018-03-27	435.200	438.600	430.200	432.200	431.275	42,644,182
2018-03-26	419.400	431.000	412.400	426.600	425.687	47,299,723
2018-03-23	405.000	424.800	405.000	420.000	419.101	308,436,765
2018-03-22	451.600	459.000	438.600	439.400	438.459	71,848,311
2018-03-21	472.200	475.600	460.600	462.600	461.610	28,243,967
2018-03-20	456.400	468.400	456.000	466.600	465.601	21,953,314
2018-03-19	465.000	470.400	461.800	461.800	460.811	16,287,008
2018-03-16	467.000	472.800	465.200	465.200	464.204	23,898,970
2018-03-15	459.200	470.000	458.000	468.600	467.597	24,702,582
2018-03-14	457.400	463.800	453.600	463.600	462.607	22,611,788
2018-03-13	460.000	462.800	455.800	462.800	461.809	18,501,646
2018-03-12	455.400	460.000	454.800	460.000	459.015	25,513,013
2018-03-09	445.000	448.200	445.000	447.000	446.043	13,025,075
2018-03-08	440.000	444.000	438.000	443.000	442.051	17,506,389
2018-03-07	435.200	441.200	430.000	434.200	433.270	19,256,638
2018-03-06	435.000	444.000	430.000	438.600	437.661	24,812,525
2018-03-05	436.000	439.600	425.000	425.000	424.090	24,038,693
2018-03-02	437.000	440.600	436.000	436.000	435.066	25,891,511
2018-03-01	430.000	447.400	428.000	447.000	446.043	27,113,483
2018-02-28	439.000	440.000	431.000	432.200	431.275	32,560,086
2018-02-27	458.000	458.000	442.200	446.000	445.045	22,008,908
2018-02-26	456.000	457.000	448.400	453.000	452.030	21,252,148
2018-02-23	454.000	454.600	449.400	453.400	452.429	14,992,072
2018-02-22	455.000	455.200	446.400	446.400	445.444	22,385,045
2018-02-21	448.600	458.000	447.200	458.000	457.019	20,404,622
2018-02-20	450.000	453.000	444.800	445.800	444.845	20,482,027
2018-02-15	444.400	447.000	441.800	447.000	446.043	16,354,787
2018-02-14	428.600	435.000	426.400	433.600	432.672	22,285,259
2018-02-13	419.200	425.600	418.000	422.400	421.496	23,705,127
2018-02-12	412.800	419.800	409.600	409.600	408.723	33,853,960
2018-02-09	403.000	411.000	398.000	407.400	406.528	69,156,760
2018-02-08	418.800	424.000	414.000	420.200	419.300	35,437,925
2018-02-07	430.000	432.800	413.200	414.800	413.912	61,051,730
2018-02-06	423.000	425.400	407.200	410.000	409.122	86,849,711
2018-02-05	433.800	445.800	432.800	441.000	440.056	40,391,973
2018-02-02	459.000	460.000	451.000	452.400	451.431	24,328,782
2018-02-01	466.000	466.800	460.000	460.000	459.015	17,119,372
2018-01-31	455.600	468.400	455.200	463.600	462.607	27,609,235
2018-01-30	463.200	469.600	461.200	461.800	460.811	22,255,680
2018-01-29	473.800	476.600	466.400	471.600	470.590	22,504,576
2018-01-26	464.200	471.200	464.000	471.200	470.191	22,012,532
2018-01-25	466.200	468.200	458.000	458.000	457.019	27,732,428
2018-01-24	474.000	474.400	466.800	469.000	467.996	24,929,026
2018-01-23	466.200	474.600	463.600	474.600	473.584	23,871,965
2018-01-22	455.000	460.000	450.400	460.000	459.015	19,364,906
2018-01-19	452.200	453.000	448.000	452.400	451.431	14,749,167
2018-01-18	452.600	454.000	444.800	447.800	446.841	21,795,983
2018-01-17	443.000	449.000	439.200	449.000	448.039	24,879,570
2018-01-16	436.000	444.800	435.000	444.200	443.249	20,592,159
2018-01-15	445.400	448.800	433.200	433.200	432.272	23,394,615
2018-01-12	431.800	442.200	430.800	442.200	441.253	19,198,950
2018-01-11	436.000	438.000	429.400	429.400	428.481	27,635,787
2018-01-10	445.800	446.200	440.000	440.400	439.457	18,007,353
2018-01-09	441.000	446.400	439.000	443.800	442.850	24,476,517
2018-01-08	436.200	439.200	433.800	438.600	437.661	17,994,826
2018-01-05	436.400	436.400	428.200	433.200	432.272	19,958,447
2018-01-04	427.000	432.400	424.200	431.800	430.875	27,904,538
2018-01-03	424.000	426.800	419.000	422.200	421.296	22,780,154
2018-01-02	408.000	418.000	407.600	417.800	416.905	24,080,505
2017-12-29	408.000	408.000	403.400	406.000	405.131	16,601,658
2017-12-28	404.000	408.200	402.200	408.200	407.326	11,662,053
2017-12-27	407.800	407.800	401.000	401.200	400.341	16,680,601
2017-12-22	403.800	405.800	400.800	405.800	404.931	16,146,080
2017-12-21	397.000	402.400	395.200	399.800	398.944	18,431,377
2017-12-20	398.600	400.400	396.800	397.400	396.549	13,394,104
2017-12-19	404.000	404.000	398.800	401.200	400.341	21,109,022
2017-12-18	394.400	398.600	389.000	394.200	393.356	20,264,916
2017-12-15	392.400	394.600	389.000	389.000	388.167	23,201,046
2017-12-14	401.000	402.600	392.600	397.200	396.350	16,678,498
2017-12-13	395.000	399.400	387.400	395.600	394.753	22,632,354
2017-12-12	407.000	410.800	391.400	393.200	392.358	32,544,146
2017-12-11	389.400	406.400	389.200	405.400	404.532	32,016,735
2017-12-08	381.000	394.800	380.200	394.000	393.156	41,462,488
2017-12-07	373.800	379.400	367.200	378.000	377.191	39,232,605
2017-12-06	375.000	381.400	365.200	366.000	365.216	58,301,277
2017-12-05	380.000	386.000	376.000	376.000	375.195	44,389,024
2017-12-04	384.000	397.800	377.200	388.400	387.568	46,134,931
2017-12-01	398.000	402.000	385.000	385.000	384.176	79,028,748
2017-11-30	398.800	405.400	398.000	398.000	397.148	55,969,740
2017-11-29	422.200	422.800	410.800	411.600	410.719	27,073,413
2017-11-28	408.000	419.400	402.200	419.200	418.302	39,406,800
2017-11-27	416.000	417.000	410.000	411.400	410.519	25,746,296
2017-11-24	418.800	424.000	414.600	415.800	414.910	33,069,910
2017-11-23	425.000	432.000	418.200	419.600	418.702	32,014,753
2017-11-22	437.000	438.000	424.400	426.800	425.886	39,601,842
2017-11-21	425.000	439.600	420.800	430.000	429.079	50,468,370
2017-11-20	405.400	420.000	405.400	420.000	419.101	35,231,740
2017-11-17	397.000	405.000	397.000	403.400	402.536	34,542,285
2017-11-16	388.200	393.800	384.000	391.800	390.961	32,583,706
2017-11-15	383.800	388.000	383.000	383.000	382.180	23,436,345
2017-11-14	394.000	394.000	387.400	388.000	387.169	20,492,898
2017-11-13	385.000	392.000	385.000	387.600	386.770	17,666,194
2017-11-10	383.400	390.800	383.400	385.400	384.575	17,152,006
2017-11-09	385.200	392.400	385.200	387.800	386.970	23,906,595
2017-11-08	387.200	398.600	382.400	385.600	384.774	43,983,824
2017-11-07	380.400	391.000	380.200	391.000	390.163	25,585,700
2017-11-06	369.600	379.600	364.600	377.000	376.193	25,043,422
2017-11-03	364.600	368.400	363.600	368.000	367.212	16,625,181
2017-11-02	360.800	364.600	357.600	361.800	361.025	17,931,996
2017-11-01	352.000	360.400	351.600	360.000	359.229	22,026,178
2017-10-31	352.000	352.400	349.400	349.800	349.051	12,706,629
2017-10-30	353.000	353.000	349.000	349.600	348.851	16,538,825
2017-10-27	348.000	348.600	346.400	347.800	347.055	16,161,754
2017-10-26	348.800	350.600	346.400	347.000	346.257	15,826,872
2017-10-25	348.200	352.600	348.000	352.000	351.246	12,989,841
2017-10-24	347.200	349.600	345.400	347.400	346.656	15,417,200
2017-10-23	351.600	351.600	347.400	348.600	347.854	9,767,821
2017-10-20	348.000	350.600	348.000	349.600	348.851	14,319,859
2017-10-19	356.200	356.400	345.600	346.200	345.459	21,617,366
2017-10-18	349.600	354.800	349.600	354.600	353.841	11,974,333
2017-10-17	356.400	356.400	353.000	354.800	354.040	12,885,350
2017-10-16	352.000	355.600	350.400	355.600	354.839	17,588,494
2017-10-13	347.200	350.200	346.400	349.200	348.452	20,928,347
2017-10-12	352.000	353.800	350.200	350.200	349.450	14,874,040
2017-10-11	351.200	352.600	349.400	351.600	350.847	17,642,355
2017-10-10	350.800	352.600	349.800	351.200	350.448	10,823,170
2017-10-09	352.000	353.000	348.600	349.000	348.253	13,455,864
2017-10-06	353.400	353.600	350.200	352.000	351.246	13,355,238
2017-10-04	348.400	351.000	348.000	349.400	348.652	11,708,684
2017-10-03	345.600	346.800	341.600	346.800	346.057	18,517,760
2017-09-29	334.600	337.400	333.200	336.200	335.480	12,861,135
2017-09-28	338.400	340.600	333.000	333.000	332.287	17,292,632
2017-09-27	337.600	341.600	337.000	338.400	337.675	13,521,570
2017-09-26	330.000	339.200	328.600	337.600	336.877	34,724,499
2017-09-25	345.200	345.800	340.400	341.600	340.869	22,328,070
2017-09-22	344.000	347.200	343.200	346.200	345.459	14,354,595
2017-09-21	345.000	348.400	344.400	347.200	346.457	14,893,320
2017-09-20	343.000	347.400	343.000	346.400	345.658	13,674,167
2017-09-19	348.400	349.600	343.400	344.200	343.463	21,945,708
2017-09-18	341.000	346.000	341.000	346.000	345.259	18,391,711
2017-09-15	337.000	340.600	334.200	338.800	338.075	24,571,497
2017-09-14	335.000	339.400	333.800	337.000	336.278	19,055,410
2017-09-13	335.000	335.000	330.600	334.000	333.285	14,802,934
2017-09-12	335.000	335.200	330.400	333.000	332.287	15,271,955
2017-09-11	322.800	330.800	322.200	330.800	330.092	23,848,866
2017-09-08	323.200	324.000	321.400	321.800	321.111	10,837,901
2017-09-07	326.600	326.800	320.400	320.600	319.914	16,216,841
2017-09-06	320.800	325.600	319.200	324.200	323.506	17,260,324
2017-09-05	323.200	326.000	321.200	321.800	321.111	13,836,022
2017-09-04	325.000	326.000	321.400	322.000	321.311	15,521,481
2017-09-01	331.800	332.200	326.200	326.200	325.502	23,454,734
2017-08-31	326.600	330.400	326.600	329.000	328.296	17,317,121
2017-08-30	325.600	327.600	323.000	326.600	325.901	17,631,515
2017-08-29	320.200	322.000	314.600	319.800	319.115	22,207,064
2017-08-28	327.000	329.000	321.400	323.000	322.308	22,343,373
2017-08-25	329.000	329.000	322.600	328.400	327.697	19,929,522
2017-08-24	333.000	333.000	325.200	327.400	326.699	23,429,770
2017-08-23	324.000	324.000	324.000	324.000	323.306	0
2017-08-22	328.000	329.200	324.000	324.000	323.306	14,711,626
2017-08-21	330.000	330.400	326.000	326.000	325.302	15,608,008
2017-08-18	324.600	329.400	323.600	325.800	325.102	24,215,583
2017-08-17	340.400	341.000	329.400	329.400	328.695	44,326,795
2017-08-16	319.400	324.600	319.400	323.200	322.508	23,592,733
2017-08-15	328.000	330.400	318.800	318.800	318.117	23,926,140
2017-08-14	314.000	324.800	314.000	324.000	323.306	30,656,758
2017-08-11	314.000	319.200	310.200	310.600	309.935	57,667,931
2017-08-10	328.000	330.400	322.800	326.600	325.901	27,585,584
2017-08-09	326.000	333.000	326.000	330.200	329.493	26,055,300
2017-08-08	320.400	328.600	320.000	328.600	327.896	22,771,430
2017-08-07	315.400	321.400	315.000	320.600	319.914	21,296,305
2017-08-04	311.200	315.400	309.800	311.400	310.733	17,217,901
2017-08-03	310.800	312.600	308.000	308.600	307.939	23,471,273
2017-08-02	315.000	317.800	311.800	312.600	311.931	18,487,436
2017-08-01	309.000	317.400	309.000	314.400	313.727	20,797,165
2017-07-31	305.400	314.400	305.400	313.400	312.729	21,609,121
2017-07-28	304.600	307.400	303.000	304.800	304.147	22,259,614
2017-07-27	303.000	308.600	301.600	308.400	307.740	17,309,216
2017-07-26	303.000	303.600	298.000	301.000	300.356	15,441,362
2017-07-25	302.400	304.800	301.600	301.600	300.954	18,337,415
2017-07-24	298.000	302.800	297.200	302.200	301.553	15,577,849
2017-07-21	298.000	300.600	295.000	297.000	296.364	11,572,492
2017-07-20	299.800	300.000	296.000	297.000	296.364	15,998,923
2017-07-19	289.800	298.800	288.800	298.000	297.362	28,377,010
2017-07-18	286.600	287.400	285.200	286.800	286.186	11,373,710
2017-07-17	288.000	288.800	284.200	285.000	284.390	14,312,139
2017-07-14	285.000	285.400	282.400	284.800	284.190	11,874,513
2017-07-13	285.600	286.400	282.600	284.400	283.791	18,892,847
2017-07-12	279.600	283.200	279.000	281.200	280.598	15,398,833
2017-07-11	273.800	279.000	273.800	278.400	277.804	18,877,039
2017-07-10	270.000	272.000	269.400	271.600	271.018	13,037,177
2017-07-07	267.800	270.600	267.000	269.000	268.424	18,051,304
2017-07-06	274.600	275.000	271.200	271.800	271.218	16,896,004
2017-07-05	266.600	273.400	260.400	271.000	270.420	44,469,113
2017-07-04	278.800	279.200	266.400	269.200	268.624	39,021,127
2017-07-03	278.400	280.800	277.800	280.800	280.199	12,980,644
2017-06-30	279.000	280.600	277.400	279.200	278.602	20,917,886
2017-06-29	287.000	287.200	282.600	284.000	283.392	15,915,273
2017-06-28	284.000	287.000	282.000	282.800	282.194	25,379,040
2017-06-27	284.600	288.400	282.800	288.000	287.383	20,034,778
2017-06-26	281.000	285.000	280.800	284.000	283.392	16,455,438
2017-06-23	282.600	282.800	280.200	280.200	279.600	12,763,476
2017-06-22	282.600	283.800	280.400	281.600	280.997	15,573,926
2017-06-21	280.200	281.600	277.000	279.200	278.602	16,517,148
2017-06-20	282.800	283.800	279.200	280.000	279.400	16,108,404
2017-06-19	274.800	279.000	274.200	278.800	278.203	16,963,532
2017-06-16	272.800	276.400	272.600	272.600	272.016	20,927,343
2017-06-15	277.000	277.000	273.000	273.000	272.415	18,220,693
2017-06-14	274.000	277.400	273.000	277.400	276.806	22,610,380
2017-06-13	273.600	273.600	271.000	272.400	271.817	23,003,533
2017-06-12	271.200	274.800	269.400	270.600	270.021	38,020,407
2017-06-09	277.800	283.400	276.200	277.400	276.806	69,183,612
2017-06-08	272.800	274.400	271.400	273.400	272.815	14,994,316
2017-06-07	274.600	275.600	270.800	272.800	272.216	13,084,272
2017-06-06	272.200	273.800	271.600	273.600	273.014	12,386,827
2017-06-05	271.800	273.600	269.000	271.600	271.018	12,464,553
2017-06-02	275.600	275.600	269.400	270.000	269.422	18,058,922
2017-06-01	267.000	272.800	262.800	271.200	270.619	31,879,531
2017-05-31	274.800	277.000	267.400	267.600	267.027	37,199,378
2017-05-29	278.000	278.200	274.000	274.800	274.212	16,775,468
2017-05-26	275.600	279.000	275.400	278.000	277.405	16,821,442
2017-05-25	273.400	277.200	273.400	277.200	276.607	18,057,011
2017-05-24	275.600	275.800	269.000	273.600	273.014	23,143,763
2017-05-23	279.000	280.600	271.800	275.200	274.611	34,952,505
2017-05-22	271.600	276.800	270.400	275.400	274.810	27,155,898
2017-05-19	266.000	271.200	265.200	268.400	267.825	29,296,891
2017-05-18	257.000	271.400	257.000	264.000	262.826	54,039,295
2017-05-17	260.800	261.200	258.200	259.800	258.645	18,005,770
2017-05-16	261.600	261.600	256.200	258.800	257.649	22,950,129
2017-05-15	259.600	260.600	257.800	259.000	257.848	21,565,437
2017-05-12	256.200	259.200	255.200	258.200	257.052	25,854,155
2017-05-11	249.600	255.000	249.400	254.600	253.468	20,293,953
2017-05-10	252.000	255.400	249.200	250.400	249.287	29,585,623
2017-05-09	248.000	250.800	245.600	250.800	249.685	19,679,502
2017-05-08	247.200	247.200	243.400	244.800	243.711	19,308,767
2017-05-05	243.200	244.000	241.800	243.800	242.716	14,901,527
2017-05-04	247.600	247.600	242.800	243.800	242.716	23,663,993
2017-05-02	245.000	248.400	244.800	248.400	247.295	19,381,149
2017-04-28	244.800	244.800	242.400	243.400	242.318	13,449,535
2017-04-27	242.200	245.000	239.400	244.600	243.512	17,296,815
2017-04-26	243.800	244.600	240.400	241.600	240.526	20,607,333
2017-04-25	238.800	242.800	237.200	242.800	241.720	18,789,716
2017-04-24	240.000	240.000	236.600	238.000	236.942	14,548,614
2017-04-21	237.600	239.600	233.800	236.400	235.349	16,990,163
2017-04-20	232.600	236.600	231.600	236.600	235.548	21,399,865
2017-04-19	228.000	231.400	228.000	230.200	229.176	16,607,985
2017-04-18	231.000	231.800	228.000	228.000	226.986	14,813,343
2017-04-13	229.600	233.800	228.800	230.600	229.575	20,659,980
2017-04-12	225.400	231.000	225.200	231.000	229.973	15,740,467
2017-04-11	228.000	228.000	224.200	225.000	223.999	9,446,922
2017-04-10	228.000	228.400	225.400	226.400	225.393	7,479,213
2017-04-07	228.000	228.200	224.200	227.200	226.190	14,928,165
2017-04-06	227.800	228.800	226.400	228.000	226.986	11,191,221
2017-04-05	228.000	228.800	226.200	228.800	227.783	21,574,677
2017-04-03	226.000	226.000	222.400	225.200	224.199	13,042,390
2017-03-31	225.400	226.400	222.600	222.800	221.809	16,116,998
2017-03-30	229.200	229.200	225.200	225.200	224.199	17,388,185
2017-03-29	230.000	230.200	226.600	228.000	226.986	16,126,457
2017-03-28	227.000	227.000	224.800	226.000	224.995	14,412,946
2017-03-27	225.200	228.400	223.400	224.800	223.800	20,607,592
2017-03-24	223.200	225.400	222.400	225.200	224.199	16,607,909
2017-03-23	221.800	223.600	218.200	223.000	222.008	39,654,843
2017-03-22	224.000	227.000	223.400	225.200	224.199	24,831,244
2017-03-21	228.000	229.800	223.800	228.800	227.783	28,352,992
2017-03-20	222.000	228.200	221.800	228.200	227.185	24,497,641
2017-03-17	222.200	222.800	220.800	222.000	221.013	22,110,796
2017-03-16	217.600	220.800	216.200	220.800	219.818	27,169,372
2017-03-15	213.000	215.600	213.000	214.600	213.646	10,738,632
2017-03-14	216.000	216.000	213.800	214.600	213.646	15,104,670
2017-03-13	213.000	215.800	212.800	215.400	214.442	20,012,750
2017-03-10	209.400	212.800	209.200	212.400	211.455	15,876,601
2017-03-09	213.000	213.000	209.200	209.800	208.867	14,123,866
2017-03-08	210.200	212.600	210.200	212.200	211.256	10,855,929
2017-03-07	208.800	212.600	208.800	211.800	210.858	12,046,358
2017-03-06	206.600	210.400	206.600	209.200	208.270	11,372,312
2017-03-03	206.000	208.800	204.200	207.200	206.279	16,233,580
2017-03-02	210.600	211.000	206.400	206.400	205.482	15,808,759
2017-03-01	207.000	207.400	205.000	206.800	205.880	19,151,883
2017-02-28	210.800	211.600	207.000	207.000	206.080	16,362,243
2017-02-27	211.000	213.600	209.600	210.200	209.265	14,141,432
2017-02-24	213.400	214.200	211.200	211.200	210.261	17,224,457
2017-02-23	215.600	216.400	214.000	214.800	213.845	15,728,062
2017-02-22	212.000	215.000	212.000	215.000	214.044	14,282,531
2017-02-21	213.600	214.800	210.000	211.000	210.062	14,978,211
2017-02-20	213.200	215.200	212.600	214.000	213.048	14,388,585
2017-02-17	213.600	215.000	211.800	212.200	211.256	18,573,582
2017-02-16	210.000	213.000	208.000	212.000	211.057	30,654,514
2017-02-15	202.200	207.800	202.200	206.600	205.681	20,967,951
2017-02-14	203.200	203.800	202.800	202.800	201.898	11,741,212
2017-02-13	203.000	205.000	203.000	203.600	202.695	11,469,706
2017-02-10	205.400	206.000	202.400	202.600	201.699	13,335,776
2017-02-09	205.600	207.000	204.200	204.200	203.292	12,967,234
2017-02-08	204.400	205.200	202.400	204.000	203.093	15,978,068
2017-02-07	206.000	207.400	204.400	205.400	204.487	11,540,961
2017-02-06	206.400	207.400	204.400	207.400	206.478	9,244,792
2017-02-03	205.400	206.400	202.400	205.000	204.088	12,525,535
2017-02-02	207.000	208.400	204.400	205.200	204.288	14,245,064
2017-02-01	202.000	206.800	200.800	206.600	205.681	19,494,245
2017-01-27	205.600	205.600	204.200	204.400	203.491	8,717,396
2017-01-26	202.400	205.400	201.800	205.000	204.088	21,037,878
2017-01-25	201.000	201.000	199.200	200.800	199.907	17,017,199
2017-01-24	198.900	198.900	196.900	197.800	196.920	8,825,373
2017-01-23	196.400	199.300	196.400	197.800	196.920	7,059,398
2017-01-20	199.000	199.400	197.700	197.700	196.821	7,686,725
2017-01-19	200.600	200.600	198.300	199.500	198.613	9,664,250
2017-01-18	198.600	199.800	198.000	199.700	198.812	10,962,405
2017-01-17	199.900	199.900	197.500	197.700	196.821	8,845,604
2017-01-16	199.700	199.700	196.000	196.700	195.825	11,600,274
2017-01-13	199.000	200.200	198.700	199.700	198.812	10,155,934
2017-01-12	201.000	201.000	196.600	198.800	197.916	16,362,476
2017-01-11	200.000	201.400	198.700	200.800	199.907	20,703,850
2017-01-10	197.500	198.000	196.100	198.000	197.120	15,628,780
2017-01-09	196.700	196.900	195.200	195.600	194.730	13,605,277
2017-01-06	196.200	196.800	194.700	195.100	194.232	20,077,760
2017-01-05	191.000	194.200	190.700	193.300	192.440	20,543,005
2017-01-04	190.400	190.500	188.100	189.000	188.160	11,411,490
2017-01-03	188.000	191.100	188.000	189.400	188.558	9,637,272
2016-12-30	190.000	190.800	189.000	189.700	188.856	13,582,454
2016-12-29	183.000	189.400	183.000	187.600	186.766	22,120,093
2016-12-28	181.000	185.300	180.300	183.600	182.784	18,221,383
2016-12-23	181.000	181.000	179.600	179.700	178.901	16,360,785
2016-12-22	183.300	183.800	181.200	181.500	180.693	15,031,371
2016-12-21	181.700	183.500	181.700	182.200	181.390	11,319,237
2016-12-20	182.000	183.700	180.600	181.700	180.892	12,843,113
2016-12-19	182.200	183.100	182.200	182.200	181.390	10,932,822
2016-12-16	182.300	184.600	182.300	183.900	183.082	21,775,966
2016-12-15	185.400	186.200	182.800	184.000	183.182	23,805,460
2016-12-14	188.000	189.500	186.800	186.800	185.969	18,528,913
2016-12-13	187.000	187.000	184.800	186.300	185.472	16,390,467
2016-12-12	189.900	189.900	184.400	185.100	184.277	21,961,359
2016-12-09	189.000	190.400	186.400	188.200	187.363	22,991,719
2016-12-08	192.800	193.400	190.100	190.900	190.051	15,780,970
2016-12-07	190.700	191.400	189.600	190.200	189.354	9,956,402
2016-12-06	191.900	192.400	189.600	189.900	189.056	10,831,263
2016-12-05	190.000	192.600	189.200	190.000	189.155	14,881,257
2016-12-02	191.000	191.500	189.600	191.000	190.151	31,654,894
2016-12-01	195.000	195.400	193.300	194.500	193.635	15,465,024
2016-11-30	192.900	194.500	192.100	193.700	192.839	17,894,203
2016-11-29	197.000	197.800	193.000	193.000	192.142	19,743,663
2016-11-28	193.000	196.800	193.000	195.300	194.432	16,553,522
2016-11-25	193.200	193.800	192.100	193.000	192.142	7,817,377
2016-11-24	193.500	194.100	191.700	192.200	191.345	15,458,127
2016-11-23	196.200	196.300	193.500	194.300	193.436	15,627,291
2016-11-22	195.900	196.300	194.100	195.800	194.929	13,007,935
2016-11-21	195.100	195.600	192.000	193.600	192.739	15,150,470
2016-11-18	195.100	197.500	193.800	195.400	194.531	17,094,291
2016-11-17	195.000	197.700	193.400	194.800	193.934	27,269,639
2016-11-16	196.000	199.500	195.500	196.900	196.024	27,000,250
2016-11-15	190.000	194.000	189.700	193.200	192.341	30,689,644
2016-11-14	195.800	196.000	192.200	192.600	191.744	50,331,583
2016-11-11	203.000	203.800	200.000	200.000	199.111	45,350,234
2016-11-10	206.400	209.400	206.000	208.200	207.274	18,977,456
2016-11-09	206.800	206.800	199.500	202.400	201.500	33,653,255
2016-11-08	205.800	207.200	204.400	205.600	204.686	12,356,468
2016-11-07	199.000	206.800	199.000	204.200	203.292	16,085,437
2016-11-04	199.800	202.200	199.500	200.000	199.111	17,022,950
2016-11-03	202.400	203.400	200.800	202.000	201.102	17,463,544
2016-11-02	205.000	206.400	203.400	204.400	203.491	13,870,431
2016-11-01	207.800	209.600	207.200	207.200	206.279	15,026,009
2016-10-31	209.000	209.000	205.800	205.800	204.885	12,093,873
2016-10-28	210.600	210.800	205.200	208.000	207.075	17,882,318
2016-10-27	212.600	213.400	210.000	210.600	209.664	10,686,453
2016-10-26	213.000	215.800	212.200	212.200	211.256	8,775,101
2016-10-25	216.200	216.200	214.800	214.800	213.845	8,374,373
2016-10-24	213.800	215.400	212.200	215.400	214.442	15,571,635
2016-10-21	214.200	214.200	214.200	214.200	213.247	0
2016-10-20	214.000	215.400	213.400	214.200	213.247	8,231,296
2016-10-19	211.400	214.400	211.400	212.800	211.854	7,582,360
2016-10-18	209.400	213.200	209.000	212.400	211.455	12,262,915
2016-10-17	209.000	210.000	207.200	208.800	207.872	9,769,912
2016-10-14	208.400	211.000	208.400	209.000	208.071	14,025,330
2016-10-13	211.000	213.200	209.400	210.000	209.066	16,885,861
2016-10-12	213.600	214.200	211.000	213.400	212.451	16,665,287
2016-10-11	217.400	218.200	214.400	215.800	214.840	12,705,818
2016-10-07	216.600	217.400	215.400	216.200	215.239	8,895,336
2016-10-06	218.000	218.000	216.600	217.400	216.433	10,663,786
2016-10-05	216.600	217.400	215.800	217.400	216.433	6,656,378
2016-10-04	217.200	217.600	215.400	217.400	216.433	7,731,679
2016-10-03	216.400	217.600	215.600	216.800	215.836	10,019,132
2016-09-30	215.200	216.800	213.000	213.000	212.053	14,861,460
2016-09-29	218.000	218.400	216.000	217.600	216.632	11,122,088
2016-09-28	214.000	217.200	214.000	216.600	215.637	8,165,201
2016-09-27	215.000	217.400	214.000	215.800	214.840	14,741,682
2016-09-26	217.400	217.400	212.200	213.000	212.053	18,583,621
2016-09-23	213.400	220.800	212.600	218.200	217.230	24,975,771
2016-09-22	214.000	215.800	213.200	214.600	213.646	17,844,513
2016-09-21	208.600	211.400	207.600	211.200	210.261	11,514,914
2016-09-20	210.000	210.200	208.000	209.000	208.071	12,136,871
2016-09-19	211.800	212.200	207.600	209.400	208.469	18,390,853
2016-09-15	208.000	212.200	208.000	209.800	208.867	18,058,088
2016-09-14	206.600	209.600	206.600	208.600	207.672	7,695,966
2016-09-13	209.000	211.600	207.200	208.000	207.075	14,868,264
2016-09-12	210.000	210.600	206.400	207.000	206.080	19,921,257
2016-09-09	214.600	216.200	212.200	213.800	212.849	20,277,736
2016-09-08	211.600	216.000	211.400	215.000	214.044	15,493,743
2016-09-07	216.000	216.400	211.200	213.200	212.252	17,607,103
2016-09-06	210.000	216.800	209.000	215.000	214.044	19,057,213
2016-09-05	204.600	210.600	203.600	210.200	209.265	18,902,330
2016-09-02	202.600	204.600	201.200	201.800	200.903	16,427,579
2016-09-01	201.000	203.400	200.800	202.600	201.699	13,605,995
2016-08-31	205.000	205.000	201.000	201.800	200.903	15,317,560
2016-08-30	202.800	205.000	202.000	204.800	203.889	11,748,201
2016-08-29	200.800	202.200	200.000	201.400	200.504	9,841,567
2016-08-26	199.200	202.600	199.200	200.400	199.509	8,087,753
2016-08-25	202.000	202.000	199.500	199.500	198.613	10,991,731
2016-08-24	203.600	204.600	200.400	201.000	200.106	13,621,565
2016-08-23	204.200	205.400	202.400	203.600	202.695	8,919,309
2016-08-22	202.000	204.800	201.400	204.800	203.889	11,452,880
2016-08-19	205.000	205.000	201.600	201.800	200.903	12,565,303
2016-08-18	205.000	205.000	199.700	203.000	202.097	41,314,120
2016-08-17	195.400	197.900	191.700	193.000	192.142	18,473,251
2016-08-16	195.500	197.500	193.600	195.400	194.531	24,569,283
2016-08-15	188.000	191.700	188.000	191.100	190.250	13,190,627
2016-08-12	190.500	191.500	187.500	187.800	186.965	18,152,988
2016-08-11	186.800	188.700	186.800	188.700	187.861	11,388,699
2016-08-10	187.100	189.000	187.000	188.000	187.164	7,504,565
2016-08-09	188.500	189.500	187.500	188.200	187.363	8,133,303
2016-08-08	186.200	188.900	186.200	188.800	187.960	11,907,448
2016-08-05	183.000	186.100	182.500	184.600	183.779	10,032,639
2016-08-04	182.700	183.600	181.700	182.600	181.788	9,639,668
2016-08-03	182.000	183.000	181.500	181.500	180.693	18,411,964
2016-08-02	184.500	184.500	184.500	184.500	183.680	0
2016-08-01	187.000	187.700	184.200	184.500	183.680	20,728,597
2016-07-29	189.100	189.800	186.500	186.500	185.671	13,351,285
2016-07-28	187.500	189.400	186.600	189.000	188.160	11,646,147
2016-07-27	186.000	189.000	186.000	189.000	188.160	12,088,449
2016-07-26	186.200	189.700	186.200	186.300	185.472	14,716,619
2016-07-25	186.900	188.000	185.200	188.000	187.164	7,779,949
2016-07-22	185.000	185.600	183.600	185.200	184.376	7,797,326
2016-07-21	186.200	186.500	184.300	184.600	183.779	14,795,435
2016-07-20	184.400	186.000	183.500	185.600	184.775	13,328,952
2016-07-19	184.500	185.000	183.100	183.300	182.485	11,782,810
2016-07-18	184.000	185.800	183.700	185.000	184.177	10,032,868
2016-07-15	184.300	186.200	183.100	184.800	183.978	15,489,093
2016-07-14	180.600	184.000	179.900	183.500	182.684	12,671,391
2016-07-13	180.800	181.700	180.400	181.200	180.394	11,209,328
2016-07-12	181.700	181.700	178.500	180.900	180.096	13,839,536
2016-07-11	179.900	180.800	179.200	180.000	179.200	12,848,546
2016-07-08	177.200	178.400	176.400	177.000	176.213	13,824,855
2016-07-07	175.000	177.400	174.600	176.300	175.516	8,015,900
2016-07-06	174.100	175.500	173.000	174.300	173.525	11,660,048
2016-07-05	179.000	179.000	176.100	176.400	175.616	9,562,057
2016-07-04	178.100	179.500	177.000	178.900	178.104	16,228,007
2016-06-30	174.900	176.600	173.700	176.100	175.317	16,917,010
2016-06-29	170.400	172.700	170.400	172.400	171.633	13,552,935
2016-06-28	167.000	170.800	167.000	170.500	169.742	17,951,859
2016-06-27	170.100	172.100	170.100	170.900	170.140	15,661,330
2016-06-24	174.800	177.600	168.100	173.800	173.027	30,594,530
2016-06-23	176.000	176.400	173.300	176.100	175.317	12,236,741
2016-06-22	173.100	177.900	172.900	177.100	176.312	19,634,245
2016-06-21	172.000	173.300	171.000	172.900	172.131	10,084,306
2016-06-20	170.000	171.200	169.000	170.700	169.941	9,428,268
2016-06-17	170.500	171.300	167.500	168.900	168.149	17,880,408
2016-06-16	172.800	173.000	168.400	168.800	168.049	15,093,895
2016-06-15	167.700	174.100	167.300	173.000	172.231	18,840,580
2016-06-14	168.800	169.400	167.600	168.300	167.552	17,731,787
2016-06-13	170.100	171.800	169.200	169.500	168.746	21,169,298
2016-06-10	178.500	178.500	174.800	175.100	174.321	20,396,824
2016-06-08	176.600	176.600	174.600	175.900	175.118	18,871,883
2016-06-07	175.000	176.800	174.500	176.600	175.815	17,254,734
2016-06-06	170.100	174.000	170.100	173.800	173.027	17,120,058
2016-06-03	170.300	172.300	169.500	170.800	170.040	27,443,699
2016-06-02	170.000	170.500	168.400	170.200	169.443	21,462,089
2016-06-01	172.000	172.900	169.800	170.400	169.642	17,349,933
2016-05-31	172.000	173.700	171.000	173.300	172.529	56,234,547
2016-05-30	171.200	172.500	169.400	169.900	169.144	21,752,920
2016-05-27	165.000	171.800	164.500	171.200	170.439	41,274,891
2016-05-26	164.900	164.900	162.500	163.800	163.072	14,457,778
2016-05-25	163.000	164.800	162.800	164.500	163.769	21,579,995
2016-05-24	160.000	161.000	159.600	160.500	159.786	12,328,071
2016-05-23	159.600	161.600	158.800	159.100	158.393	12,215,689
2016-05-20	155.300	159.200	155.300	158.500	157.795	19,185,549
2016-05-19	155.300	159.100	155.300	157.200	156.033	35,275,128
2016-05-18	161.000	162.400	160.000	161.100	159.904	20,658,347
2016-05-17	162.300	164.300	160.900	162.900	161.691	22,631,130
2016-05-16	156.100	160.300	155.800	159.900	158.713	21,575,864
2016-05-13	155.600	156.300	153.700	155.100	153.949	18,092,191
2016-05-12	156.600	156.600	154.000	154.200	153.055	13,276,595
2016-05-11	158.400	158.400	156.000	156.500	155.338	11,585,331
2016-05-10	154.300	156.700	154.300	156.400	155.239	11,847,505
2016-05-09	155.500	155.800	154.200	155.100	153.949	9,424,397
2016-05-06	153.300	155.500	152.200	153.900	152.758	15,884,287
2016-05-05	153.000	154.700	152.500	153.200	152.063	13,653,426
2016-05-04	155.700	155.700	153.400	154.500	153.353	16,375,047
2016-05-03	158.900	158.900	155.100	155.300	154.147	15,337,768
2016-04-29	160.000	160.300	158.800	158.900	157.720	10,903,878
2016-04-28	160.700	162.600	160.000	161.000	159.805	18,658,830
2016-04-27	160.200	160.300	158.400	159.500	158.316	11,549,814
2016-04-26	161.000	162.000	158.800	161.800	160.599	8,646,796
2016-04-25	160.400	161.000	159.600	159.900	158.713	10,729,099
2016-04-22	161.000	163.000	160.200	162.800	161.591	8,816,777
2016-04-21	163.000	164.300	162.100	163.500	162.286	13,119,646
2016-04-20	165.500	165.500	161.500	161.900	160.698	15,478,170
2016-04-19	165.600	166.500	163.400	165.700	164.470	13,637,095
2016-04-18	165.000	166.000	164.100	165.700	164.470	9,116,719
2016-04-15	164.500	165.500	163.400	165.300	164.073	11,408,552
2016-04-14	165.500	167.200	161.500	165.000	163.775	25,301,265
2016-04-13	162.000	164.700	161.200	164.500	163.279	32,538,517
2016-04-12	159.900	160.200	159.200	160.000	158.812	12,312,707
2016-04-11	158.200	160.800	158.200	159.500	158.316	9,401,820
2016-04-08	160.500	161.000	159.200	160.000	158.812	15,163,620
2016-04-07	159.900	162.000	159.600	161.800	160.599	21,771,425
2016-04-06	157.600	159.100	157.000	159.000	157.820	17,760,189
2016-04-05	157.000	157.000	154.400	156.600	155.438	14,500,421
2016-04-01	159.600	159.600	157.800	158.500	157.323	16,035,756
2016-03-31	159.300	159.300	157.100	158.400	157.224	17,515,647
2016-03-30	159.000	159.500	157.900	158.200	157.026	20,832,229
2016-03-29	159.000	159.000	157.000	157.300	156.132	16,821,224
2016-03-24	159.000	159.800	157.700	158.800	157.621	18,441,336
2016-03-23	159.800	159.900	158.400	159.700	158.514	15,437,949
2016-03-22	159.900	159.900	158.000	159.500	158.316	19,946,868
2016-03-21	158.600	158.700	157.100	158.100	156.926	18,616,859
2016-03-18	159.000	159.200	155.800	157.900	156.728	52,010,024
2016-03-17	153.000	153.500	151.000	152.300	151.169	13,648,090
2016-03-16	150.800	151.500	149.200	150.900	149.780	13,922,389
2016-03-15	150.800	153.500	150.600	151.300	150.177	16,207,912
2016-03-14	149.000	153.500	148.400	153.300	152.162	29,679,645
2016-03-11	144.800	148.500	144.300	148.100	147.001	17,498,941
2016-03-10	145.100	146.200	144.800	145.000	143.924	10,098,636
2016-03-09	145.000	145.800	143.400	145.700	144.618	14,067,392
2016-03-08	145.300	146.900	144.100	146.300	145.214	11,443,398
2016-03-07	148.000	148.600	145.500	146.500	145.412	13,746,135
2016-03-04	148.500	149.400	145.500	147.200	146.107	19,713,216
2016-03-03	149.000	149.000	146.000	147.600	146.504	15,959,001
2016-03-02	147.100	148.500	145.800	148.300	147.199	24,494,602
2016-03-01	142.000	144.600	141.500	144.500	143.427	15,495,668
2016-02-29	142.700	142.800	139.600	141.900	140.847	14,280,154
2016-02-26	140.800	143.200	140.800	142.700	141.641	17,363,138
2016-02-25	140.400	141.000	138.700	139.000	137.968	10,914,811
2016-02-24	141.700	141.700	138.600	140.400	139.358	15,133,469
2016-02-23	142.500	142.800	140.600	141.900	140.847	11,518,408
2016-02-22	141.000	142.200	140.500	141.700	140.648	9,929,873
2016-02-19	141.000	142.700	140.300	141.200	140.152	12,409,816
2016-02-18	142.000	142.500	139.200	142.300	141.244	20,441,753
2016-02-17	141.000	141.500	137.300	138.200	137.174	17,255,623
2016-02-16	138.200	140.400	138.200	139.300	138.266	15,525,620
2016-02-15	136.700	138.600	135.300	138.200	137.174	21,699,418
2016-02-12	132.700	134.900	132.100	133.300	132.310	24,882,572
2016-02-11	137.200	138.700	134.100	135.900	134.891	36,199,192
2016-02-05	142.700	144.500	142.100	143.900	142.832	12,724,486
2016-02-04	143.000	143.100	141.500	141.900	140.847	16,305,725
2016-02-03	142.200	142.200	140.000	141.600	140.549	22,333,481
2016-02-02	147.700	147.700	144.000	145.600	144.519	17,206,088
2016-02-01	146.300	147.100	144.800	147.000	145.909	20,461,010
2016-01-29	141.100	145.000	141.100	144.900	143.824	28,333,807
2016-01-28	140.500	143.400	139.400	141.600	140.549	24,075,438
2016-01-27	143.900	144.500	139.000	140.500	139.457	27,399,036
2016-01-26	142.100	143.500	140.600	141.800	140.747	25,339,129
2016-01-25	140.000	144.700	139.400	144.300	143.229	31,154,604
2016-01-22	136.100	139.700	136.100	139.000	137.968	24,549,064
2016-01-21	136.200	138.700	133.100	133.100	132.112	30,536,391
2016-01-20	136.900	137.600	133.800	135.400	134.395	26,441,962
2016-01-19	136.000	140.000	136.000	139.800	138.762	22,604,872
2016-01-18	135.000	137.600	134.300	136.000	134.990	21,919,138
2016-01-15	137.200	139.400	136.300	137.000	135.983	23,969,812
2016-01-14	135.500	138.500	135.000	137.100	136.082	26,513,641
2016-01-13	137.100	140.000	137.000	137.400	136.380	23,863,234
2016-01-12	137.000	139.800	135.900	136.100	135.090	22,078,580
2016-01-11	138.200	141.300	137.700	138.000	136.976	22,362,124
2016-01-08	140.800	143.700	140.800	142.600	141.541	18,564,802
2016-01-07	144.600	146.000	140.000	140.200	139.159	23,664,491
2016-01-06	145.700	146.900	145.100	146.000	144.916	15,614,519
2016-01-05	148.800	150.500	146.600	147.400	146.306	16,171,969
2016-01-04	151.400	152.000	148.700	149.100	147.993	16,047,213
2015-12-31	151.500	152.700	151.100	152.500	151.368	6,854,089
2015-12-30	151.900	152.400	150.500	150.700	149.581	7,126,584
2015-12-29	151.700	152.000	150.300	150.800	149.681	7,371,486
2015-12-28	152.400	152.500	150.600	150.900	149.780	6,710,219
2015-12-24	153.000	153.000	151.600	151.800	150.673	4,784,383
2015-12-23	151.400	152.500	151.200	152.200	151.070	7,423,667
2015-12-22	151.300	151.300	149.300	150.800	149.681	6,942,130
2015-12-21	151.100	151.300	149.900	150.300	149.184	8,975,296
2015-12-18	151.500	152.300	150.800	151.300	150.177	18,276,015
2015-12-17	153.100	153.700	151.300	151.600	150.475	15,988,503
2015-12-16	151.000	152.000	149.500	151.800	150.673	14,423,284
2015-12-15	146.700	149.300	146.500	147.500	146.405	16,121,681
2015-12-14	145.500	146.800	143.000	146.500	145.412	16,805,584
2015-12-11	150.900	151.100	146.900	147.600	146.504	19,677,356
2015-12-10	151.900	151.900	150.000	150.400	149.284	13,447,879
2015-12-09	148.400	152.000	148.400	150.700	149.581	18,826,804
2015-12-08	151.000	151.000	148.400	149.700	148.589	17,790,393
2015-12-07	152.600	152.700	150.600	150.900	149.780	21,270,875
2015-12-04	151.000	151.600	149.000	151.000	149.879	49,898,559
2015-12-03	153.800	155.400	153.000	154.400	153.254	28,096,751
2015-12-02	154.900	155.500	153.000	153.700	152.559	20,711,745
2015-12-01	156.400	157.500	153.800	154.300	153.155	25,975,545
2015-11-30	153.600	155.800	151.600	154.300	153.155	32,671,234
2015-11-27	155.200	155.500	152.300	153.200	152.063	16,407,039
2015-11-26	158.000	158.300	155.700	155.700	154.544	14,044,010
2015-11-25	156.700	156.700	155.400	156.400	155.239	13,077,902
2015-11-24	156.000	156.600	155.000	156.100	154.941	9,906,385
2015-11-23	156.500	157.400	155.000	155.500	154.346	13,409,373
2015-11-20	153.100	155.400	152.000	155.100	153.949	11,150,294
2015-11-19	153.600	154.700	152.000	153.100	151.963	13,314,104
2015-11-18	153.000	153.100	150.500	151.400	150.276	9,576,626
2015-11-17	151.000	153.700	150.500	151.200	150.078	15,549,848
2015-11-16	148.800	150.300	148.600	149.100	147.993	14,105,791
2015-11-13	152.000	153.300	151.300	152.200	151.070	12,992,169
2015-11-12	153.500	155.700	152.500	155.000	153.849	23,088,232
2015-11-11	152.700	154.500	150.800	151.500	150.375	25,560,762
2015-11-10	150.100	150.800	148.400	150.400	149.284	13,943,129
2015-11-09	153.500	155.400	151.500	152.000	150.872	13,988,564
2015-11-06	152.500	155.000	151.100	154.500	153.353	11,207,896
2015-11-05	152.300	153.400	151.700	152.300	151.169	15,731,517
2015-11-04	153.600	156.700	151.900	153.000	151.864	27,648,790
2015-11-03	149.500	151.400	148.900	150.500	149.383	22,482,139
2015-11-02	148.800	148.800	146.200	147.500	146.405	10,822,588
2015-10-30	145.100	147.700	145.100	146.600	145.512	13,196,707
2015-10-29	150.700	150.700	147.300	148.000	146.901	11,031,130
2015-10-28	150.000	150.000	148.100	149.800	148.688	10,527,282
2015-10-27	148.600	149.500	147.100	149.100	147.993	13,824,193
2015-10-26	152.000	152.000	148.200	149.000	147.894	14,734,408
2015-10-23	149.800	149.800	148.200	149.200	148.092	19,077,691
2015-10-22	148.000	148.000	145.500	146.300	145.214	12,481,955
2015-10-20	147.100	147.300	145.100	146.900	145.809	8,932,767
2015-10-19	148.000	148.000	145.200	147.100	146.008	10,468,032
2015-10-16	147.600	147.900	145.100	146.600	145.512	16,099,838
2015-10-15	142.400	145.500	141.700	145.000	143.924	15,304,711
2015-10-14	143.000	143.500	141.600	142.600	141.541	11,251,300
2015-10-13	143.800	143.800	141.600	142.900	141.839	10,375,929
2015-10-12	143.700	144.000	141.400	144.000	142.931	13,815,267
2015-10-09	144.000	144.100	140.100	141.900	140.847	15,730,378
2015-10-08	143.500	143.500	140.600	142.100	141.045	16,995,119
2015-10-07	140.200	142.300	138.100	142.000	140.946	21,423,777
2015-10-06	141.800	141.900	138.000	139.600	138.564	19,053,422
2015-10-05	139.500	140.200	138.700	139.700	138.663	24,743,294
2015-10-02	131.800	135.800	131.100	135.500	134.494	28,503,970
2015-09-30	131.000	131.000	127.600	129.300	128.340	23,769,516
2015-09-29	125.300	127.900	125.300	127.300	126.355	25,050,930
2015-09-25	131.000	131.300	128.800	131.000	130.028	17,783,248
2015-09-24	130.900	131.800	130.100	130.700	129.730	16,019,651
2015-09-23	130.800	131.800	129.200	130.900	129.928	18,242,830
2015-09-22	134.900	134.900	132.000	132.000	131.020	19,456,392
2015-09-21	134.100	134.400	132.100	133.800	132.807	16,577,532
2015-09-18	134.900	136.400	134.400	135.300	134.296	24,299,971
2015-09-17	137.600	137.700	131.600	134.300	133.303	24,112,543
2015-09-16	132.500	135.900	132.500	135.400	134.395	24,674,497
2015-09-15	128.000	131.900	127.600	131.200	130.226	19,857,043
2015-09-14	127.600	129.400	127.300	127.800	126.851	13,123,067
2015-09-11	129.500	131.300	127.100	127.400	126.454	23,620,914
2015-09-10	131.000	131.500	128.500	128.600	127.645	19,136,985
2015-09-09	130.800	135.000	130.000	133.600	132.608	27,559,930
2015-09-08	126.000	130.700	125.100	129.400	128.439	23,654,805
2015-09-07	126.600	129.300	125.800	126.400	125.462	20,902,453
2015-09-04	129.900	130.200	126.600	127.400	126.454	18,271,615
2015-09-02	125.200	130.500	125.200	127.400	126.454	26,117,442
2015-09-01	131.700	132.400	127.000	127.200	126.256	20,415,401
2015-08-31	132.500	133.600	129.500	131.800	130.822	19,690,717
2015-08-28	135.000	136.200	130.000	130.700	129.730	34,237,348
2015-08-27	134.800	134.900	127.200	132.200	131.219	42,911,539
2015-08-26	131.900	132.400	128.000	128.600	127.645	31,856,059
2015-08-25	125.200	135.500	124.000	130.900	129.928	50,911,438
2015-08-24	128.000	128.800	125.000	125.000	124.072	47,662,819
2015-08-21	132.000	133.400	130.000	131.400	130.425	37,570,698
2015-08-20	137.600	138.400	135.000	136.200	135.189	25,920,784
2015-08-19	139.600	141.400	138.600	139.600	138.564	16,701,751
2015-08-18	142.500	144.300	139.200	139.400	138.365	12,764,689
2015-08-17	143.800	143.800	140.300	142.000	140.946	17,206,579
2015-08-14	145.000	145.400	142.700	143.400	142.335	16,236,945
2015-08-13	137.900	145.500	137.400	144.100	143.030	41,726,996
2015-08-12	140.000	140.400	133.900	134.900	133.899	39,624,466
2015-08-11	142.800	145.900	140.600	140.800	139.755	15,363,733
2015-08-10	140.000	143.200	138.600	142.800	141.740	11,273,204
2015-08-07	139.000	142.400	139.000	142.100	141.045	10,787,723
2015-08-06	143.700	143.700	139.200	140.900	139.854	14,192,153
2015-08-05	142.000	142.700	140.500	142.400	141.343	11,755,606
2015-08-04	142.200	144.000	141.200	143.000	141.938	16,430,821
2015-08-03	144.000	144.800	142.100	144.000	142.931	11,535,567
2015-07-31	144.100	145.100	142.500	144.700	143.626	14,412,023
2015-07-30	145.600	146.500	142.500	142.800	141.740	15,637,416
2015-07-29	145.900	146.500	142.500	144.400	143.328	22,689,923
2015-07-28	142.600	149.700	141.100	146.500	145.412	25,150,092
2015-07-27	150.300	150.800	145.000	145.600	144.519	21,263,230
2015-07-24	153.000	153.000	150.500	151.500	150.375	11,377,581
2015-07-23	156.500	156.500	153.400	154.500	153.353	11,387,482
2015-07-22	156.000	156.000	153.000	154.500	153.353	10,289,018
2015-07-21	157.400	157.400	154.600	156.600	155.438	10,842,641
2015-07-20	156.000	157.900	155.100	155.500	154.346	16,117,359
2015-07-17	151.800	154.300	150.600	153.600	152.460	13,958,044
2015-07-16	149.200	150.500	147.000	150.000	148.886	13,052,255
2015-07-15	152.700	152.700	148.100	150.000	148.886	15,568,967
2015-07-14	152.000	153.300	150.000	151.700	150.574	18,064,003
2015-07-13	150.000	151.600	146.100	150.500	149.383	18,856,475
2015-07-10	150.000	153.500	148.300	148.900	147.795	36,068,428
2015-07-09	137.400	148.300	137.400	146.000	144.916	45,436,348
2015-07-08	141.500	141.500	131.400	134.800	133.799	72,909,743
2015-07-07	150.000	150.000	141.500	144.700	143.626	27,019,385
2015-07-06	153.700	156.000	140.000	146.500	145.412	47,555,488
2015-07-03	155.500	156.300	153.000	155.100	153.949	13,168,577
2015-07-02	155.000	157.900	155.000	156.500	155.338	22,641,633
2015-06-30	152.000	156.000	151.200	154.700	153.552	19,856,606
2015-06-29	159.200	159.900	150.000	153.100	151.963	28,302,623
2015-06-26	161.800	161.800	159.200	159.900	158.713	19,385,770
2015-06-25	163.300	163.600	161.400	162.000	160.797	13,786,092
2015-06-24	159.200	163.800	158.600	163.700	162.485	21,820,993
2015-06-23	159.000	159.000	156.500	158.100	156.926	13,925,426
2015-06-22	155.700	157.900	154.600	157.000	155.835	14,329,860
2015-06-19	155.600	155.800	154.000	154.200	153.055	13,683,510
2015-06-18	154.500	155.600	153.000	154.300	153.155	8,858,809
2015-06-17	156.700	156.700	153.600	154.300	153.155	13,205,252
2015-06-16	154.000	155.500	153.500	154.100	152.956	9,635,851
2015-06-15	158.300	158.400	154.600	155.200	154.048	12,399,316
2015-06-12	156.000	157.500	154.900	157.200	156.033	12,360,748
2015-06-11	155.400	155.600	153.700	154.300	153.155	13,415,613
2015-06-10	156.600	156.600	153.000	153.200	152.063	13,478,696
2015-06-09	155.000	155.800	153.300	155.000	153.849	14,262,008
2015-06-08	153.200	155.900	152.100	155.100	153.949	16,895,962
2015-06-05	157.800	158.000	154.500	154.700	153.552	15,070,109
2015-06-04	159.500	159.500	154.800	157.800	156.629	21,292,534
2015-06-03	158.000	158.900	157.300	158.100	156.926	13,953,029
2015-06-02	156.200	158.000	155.000	157.200	156.033	14,758,218
2015-06-01	155.700	158.400	154.100	156.100	154.941	14,858,074
2015-05-29	156.100	158.300	154.700	155.700	154.544	25,152,042
2015-05-28	159.200	159.200	153.600	155.200	154.048	24,286,498
2015-05-27	159.600	159.600	157.100	157.900	156.728	16,379,279
2015-05-26	161.900	162.200	158.500	158.800	157.621	20,910,776
2015-05-22	158.900	159.900	157.200	158.800	157.621	13,982,555
2015-05-21	156.000	157.900	156.000	156.800	155.636	18,018,800
2015-05-20	161.200	161.800	158.100	158.600	157.423	16,456,399
2015-05-19	162.300	162.300	160.300	161.400	160.202	12,579,491
2015-05-18	162.700	163.200	160.400	161.100	159.904	14,011,955
2015-05-15	162.400	163.600	161.000	162.300	161.095	21,641,819
2015-05-14	162.500	163.900	160.000	161.300	159.745	25,890,282
2015-05-13	157.000	159.600	155.900	156.800	155.289	19,515,010
2015-05-12	160.000	161.800	156.700	157.000	155.487	21,883,049
2015-05-11	155.300	160.500	155.300	158.600	157.071	20,799,436
2015-05-08	156.000	158.000	153.700	154.000	152.516	18,108,540
2015-05-07	155.000	155.900	151.800	153.000	151.525	19,846,609
2015-05-06	155.000	159.200	155.000	156.000	154.496	19,532,689
2015-05-05	158.500	160.800	155.700	157.600	156.081	19,543,958
2015-05-04	159.500	161.100	157.600	158.000	156.477	22,296,365
2015-04-30	164.000	164.000	160.700	160.900	159.349	21,427,069
2015-04-29	164.300	165.400	162.500	164.200	162.617	20,721,910
2015-04-28	162.100	164.300	161.000	163.600	162.023	20,240,258
2015-04-27	161.600	164.900	161.600	162.600	161.033	19,957,318
2015-04-24	161.400	162.900	159.500	161.600	160.042	19,135,718
2015-04-23	164.800	165.600	160.700	160.900	159.349	22,779,722
2015-04-22	158.600	164.300	158.600	162.700	161.132	25,276,421
2015-04-21	153.000	159.800	153.000	159.100	157.567	23,255,563
2015-04-20	159.900	159.900	152.500	153.100	151.624	28,448,233
2015-04-17	158.000	160.700	158.000	158.800	157.269	21,772,150
2015-04-16	156.200	161.500	155.000	160.000	158.458	32,520,260
2015-04-15	160.000	160.000	155.500	157.600	156.081	46,318,846
2015-04-14	161.400	163.900	156.400	161.200	159.646	58,987,811
2015-04-13	165.000	171.000	162.500	171.000	169.352	43,699,110
2015-04-10	161.000	164.000	158.100	161.800	160.240	37,095,477
2015-04-09	159.000	170.400	158.500	159.900	158.359	66,854,985
2015-04-08	152.000	155.000	151.000	154.500	153.011	36,667,141
2015-04-02	148.900	150.000	147.300	149.800	148.356	14,679,077
2015-04-01	148.600	148.600	146.600	148.000	146.573	17,165,427
2015-03-31	151.400	151.400	146.200	147.200	145.781	24,094,107
2015-03-30	145.800	146.800	144.000	144.700	143.305	23,524,599
2015-03-27	143.000	143.000	140.300	141.900	140.532	15,824,137
2015-03-26	141.900	142.800	140.600	140.800	139.443	18,603,859
2015-03-25	143.000	145.100	141.600	142.700	141.325	20,819,852
2015-03-24	146.500	146.600	142.700	143.000	141.622	16,676,318
2015-03-23	144.100	146.500	142.700	145.200	143.800	30,768,023
2015-03-20	146.400	148.800	141.100	142.600	141.226	71,270,140
2015-03-19	138.000	145.300	136.700	145.000	143.602	64,092,649
2015-03-18	134.500	137.300	134.200	135.900	134.590	22,928,460
2015-03-17	137.300	137.500	133.100	133.800	132.510	19,181,089
2015-03-16	133.000	136.300	131.700	135.600	134.293	22,713,746
2015-03-13	133.000	134.800	131.700	133.600	132.312	15,454,313
2015-03-12	130.900	132.200	130.200	131.800	130.530	17,080,308
2015-03-11	131.500	132.500	131.100	131.700	130.431	14,168,960
2015-03-10	132.800	132.800	130.700	131.100	129.836	13,021,256
2015-03-09	132.000	133.700	130.800	132.200	130.926	13,163,789
2015-03-06	132.200	133.100	131.000	131.700	130.431	13,871,148
2015-03-05	132.100	134.600	131.800	132.100	130.827	12,315,630
2015-03-04	134.400	134.700	133.000	133.300	132.015	12,376,013
2015-03-03	137.200	138.000	135.000	135.300	133.996	17,615,622
2015-03-02	136.700	137.000	134.000	136.700	135.382	12,685,566
2015-02-27	136.000	136.700	134.700	135.900	134.590	17,961,525
2015-02-26	134.300	136.400	134.300	135.600	134.293	21,657,792
2015-02-25	134.000	136.400	133.600	135.800	134.491	18,941,918
2015-02-24	136.000	136.400	133.800	135.100	133.798	17,218,597
2015-02-23	132.700	135.300	131.100	134.800	133.501	24,232,835
2015-02-18	131.100	131.400	129.500	129.900	128.648	7,286,722
2015-02-17	130.000	132.000	130.000	130.800	129.539	8,379,920
2015-02-16	130.100	132.300	130.000	130.500	129.242	10,168,868
2015-02-13	129.600	132.300	129.100	130.200	128.945	15,469,704
2015-02-12	130.000	130.900	128.000	129.600	128.351	24,028,028
2015-02-11	134.000	134.000	131.400	131.600	130.332	12,131,156
2015-02-10	132.600	134.000	132.000	133.000	131.718	14,000,857
2015-02-09	133.600	133.600	131.800	132.600	131.322	12,443,319
2015-02-06	136.800	136.800	134.000	134.200	132.907	10,914,852
2015-02-05	137.000	137.000	133.000	135.200	133.897	18,010,768
2015-02-04	135.500	136.100	133.300	133.900	132.609	9,499,394
2015-02-03	135.500	137.300	133.000	135.100	133.798	14,377,641
2015-02-02	129.900	136.800	129.900	135.800	134.491	17,654,028
2015-01-30	135.500	135.500	129.500	132.000	130.728	29,375,696
2015-01-29	136.000	136.400	133.800	134.600	133.303	14,636,100
2015-01-28	136.900	137.000	134.700	136.900	135.580	16,216,906
2015-01-27	138.000	138.000	133.000	136.000	134.689	24,455,759
2015-01-26	136.700	137.100	134.300	137.000	135.680	34,952,624
2015-01-23	134.600	134.900	131.100	132.700	131.421	29,965,533
2015-01-22	130.500	132.000	129.700	131.600	130.332	39,063,807
2015-01-21	126.200	128.900	125.200	128.700	127.460	33,788,560
2015-01-20	123.500	124.800	123.300	124.100	122.904	10,194,009
2015-01-19	124.300	125.200	122.200	123.000	121.814	21,595,530
2015-01-16	125.000	125.000	121.600	121.900	120.725	25,227,234
2015-01-15	125.200	127.000	124.100	126.900	125.677	16,002,378
2015-01-14	126.700	127.700	125.100	126.000	124.786	16,843,739
2015-01-13	125.300	128.300	125.200	127.800	126.568	16,843,125
2015-01-12	129.000	129.000	126.200	127.100	125.875	17,880,972
2015-01-09	129.000	129.000	126.500	127.200	125.974	31,842,127
2015-01-08	127.500	127.800	125.600	127.300	126.073	35,638,986
2015-01-07	123.500	124.500	122.600	124.400	123.201	40,863,410
2015-01-06	114.000	120.500	113.600	120.000	118.843	43,678,255
2015-01-05	113.500	115.300	112.800	113.500	112.406	21,808,993
2015-01-02	113.600	113.600	111.300	112.800	111.713	10,862,542
2014-12-31	112.500	113.800	112.100	112.500	111.416	9,413,488
2014-12-30	114.700	114.700	112.600	113.300	112.208	12,754,497
2014-12-29	115.500	115.500	112.200	113.400	112.307	11,004,415
2014-12-24	111.300	113.400	111.300	112.700	111.614	6,493,076
2014-12-23	113.000	114.700	110.800	112.800	111.713	20,692,794
2014-12-22	117.400	117.400	111.300	113.000	111.911	27,797,504
2014-12-19	117.000	117.500	115.000	115.700	114.585	44,037,118
2014-12-18	108.100	112.200	108.000	111.900	110.821	48,643,834
2014-12-17	108.400	108.800	104.500	105.300	104.285	44,216,498
2014-12-16	111.000	111.900	107.600	108.000	106.959	41,282,978
2014-12-15	113.000	113.300	111.200	111.900	110.821	16,768,081
2014-12-12	114.800	115.400	113.300	113.700	112.604	19,504,709
2014-12-11	115.000	115.000	113.000	113.400	112.307	19,147,101
2014-12-10	114.500	115.700	113.000	115.500	114.387	27,226,070
2014-12-09	117.200	117.800	115.600	115.800	114.684	26,145,588
2014-12-08	120.500	120.700	117.600	118.600	117.457	22,699,682
2014-12-05	119.000	120.300	117.200	118.900	117.754	28,858,516
2014-12-04	118.000	119.900	117.900	118.200	117.061	27,618,202
2014-12-03	119.700	120.700	117.500	117.700	116.566	30,842,641
2014-12-02	119.800	121.900	118.500	119.600	118.447	29,697,273
2014-12-01	121.700	122.500	118.900	120.300	119.140	28,083,147
2014-11-28	125.600	125.800	123.600	124.000	122.805	13,033,658
2014-11-27	125.700	125.800	124.600	125.100	123.894	11,371,529
2014-11-26	125.400	126.000	124.300	125.700	124.488	18,661,295
2014-11-25	126.100	126.100	124.500	124.700	123.498	23,323,055
2014-11-24	126.200	127.000	124.700	125.500	124.290	25,370,170
2014-11-21	126.400	126.400	124.000	124.200	123.003	17,908,966
2014-11-20	124.000	126.900	123.300	125.700	124.488	15,668,136
2014-11-19	125.000	126.600	123.500	124.400	123.201	22,032,498
2014-11-18	130.100	130.100	125.500	125.800	124.587	23,726,248
2014-11-17	134.000	134.900	128.700	129.100	127.856	33,960,511
2014-11-14	129.500	132.200	129.100	131.900	130.629	30,984,300
2014-11-13	125.000	130.500	124.700	129.500	128.252	52,956,621
2014-11-12	128.700	130.000	127.600	129.200	127.955	21,958,919
2014-11-11	126.600	128.500	126.100	127.600	126.370	20,598,808
2014-11-10	125.000	126.800	125.000	125.700	124.488	21,291,734
2014-11-07	123.000	124.500	121.500	123.100	121.913	15,458,878
2014-11-06	125.000	125.000	123.300	123.600	122.409	10,068,485
2014-11-05	123.600	124.400	122.400	124.000	122.805	12,033,715
2014-11-04	123.600	124.600	122.500	122.700	121.517	13,219,389
2014-11-03	125.000	125.000	123.100	123.800	122.607	13,474,480
2014-10-31	123.500	124.000	122.300	123.600	122.409	18,432,812
2014-10-30	122.600	122.600	120.300	121.900	120.725	15,111,051
2014-10-29	121.200	122.000	120.400	121.700	120.527	19,025,112
2014-10-28	119.100	120.400	118.300	120.100	118.942	12,241,585
2014-10-27	119.000	119.000	116.700	118.100	116.962	12,729,789
2014-10-24	121.500	121.500	118.800	119.500	118.348	10,935,570
2014-10-23	119.300	119.900	118.600	119.600	118.447	13,041,432
2014-10-22	118.000	119.500	117.000	119.300	118.150	17,515,816
2014-10-21	115.700	116.400	114.700	115.400	114.288	12,020,561
2014-10-20	114.200	114.700	113.200	114.300	113.198	11,555,848
2014-10-17	114.000	114.800	112.300	112.700	111.614	15,068,848
2014-10-16	114.000	114.900	112.600	113.000	111.911	18,460,148
2014-10-15	114.500	115.800	113.800	114.400	113.297	14,919,362
2014-10-14	113.200	116.000	113.200	113.400	112.307	18,539,179
2014-10-13	114.500	115.700	113.800	114.400	113.297	16,021,662
2014-10-10	116.000	117.300	115.600	115.700	114.585	13,597,200
2014-10-09	120.000	120.200	117.100	117.900	116.764	14,580,259
2014-10-08	118.000	119.500	117.500	118.500	117.358	10,588,911
2014-10-07	119.700	121.900	118.800	119.600	118.447	16,838,132
2014-10-06	116.500	120.200	115.900	119.700	118.546	21,772,709
2014-10-03	114.600	116.800	113.000	116.000	114.882	28,841,953
2014-09-30	115.400	116.800	113.400	115.500	114.387	25,082,601
2014-09-29	115.500	116.300	112.800	115.600	114.486	32,637,553
2014-09-26	116.700	116.900	115.600	116.500	115.377	28,102,701
2014-09-25	120.200	120.300	117.600	117.900	116.764	21,364,511
2014-09-24	117.400	118.800	117.400	118.500	117.358	18,011,826
2014-09-23	120.000	120.700	117.800	118.900	117.754	26,560,150
2014-09-22	124.200	124.700	121.000	121.100	119.933	27,144,553
2014-09-19	124.900	126.800	123.000	125.200	123.993	39,937,436
2014-09-18	123.300	124.600	122.100	122.900	121.715	17,457,728
2014-09-17	122.200	124.700	122.200	124.000	122.805	20,319,343
2014-09-16	122.400	123.300	120.800	121.000	119.834	16,137,440
2014-09-15	123.000	124.500	122.200	123.400	122.211	14,479,944
2014-09-12	121.800	124.700	121.800	122.900	121.715	18,589,630
2014-09-11	120.500	124.000	120.200	122.200	121.022	24,769,817
2014-09-10	123.200	123.800	121.400	122.000	120.824	30,303,703
2014-09-08	127.500	128.300	125.000	126.100	124.885	20,154,318
2014-09-05	129.900	129.900	127.500	128.300	127.063	10,162,649
2014-09-04	129.900	129.900	128.100	129.400	128.153	12,454,814
2014-09-03	126.000	129.500	125.800	129.300	128.054	23,804,406
2014-09-02	126.200	127.400	125.000	125.700	124.488	12,868,333
2014-09-01	127.000	128.300	126.500	126.600	125.380	9,734,431
2014-08-29	126.600	127.300	125.600	126.500	125.281	16,337,250
2014-08-28	130.000	130.000	126.900	127.800	126.568	18,543,056
2014-08-27	129.500	130.100	128.200	128.400	127.162	13,841,845
2014-08-26	129.800	129.800	128.300	129.400	128.153	12,351,950
2014-08-25	130.000	130.700	129.000	129.800	128.549	9,878,211
2014-08-22	132.000	132.000	129.800	130.700	129.440	12,537,888
2014-08-21	131.900	132.300	129.500	130.700	129.440	17,315,697
2014-08-20	130.800	132.400	130.200	131.900	130.629	17,210,028
2014-08-19	130.000	130.800	129.100	129.800	128.549	17,034,664
2014-08-18	130.800	131.000	127.400	128.800	127.559	22,042,246
2014-08-15	130.800	130.800	129.100	130.300	129.044	20,450,168
2014-08-14	131.000	132.800	129.200	130.100	128.846	43,482,192
2014-08-13	133.000	133.600	130.200	133.200	131.916	22,748,468
2014-08-12	134.000	134.000	132.800	133.300	132.015	14,914,879
2014-08-11	131.500	133.400	130.800	132.300	131.025	17,531,627
2014-08-08	128.400	131.500	128.300	129.800	128.549	19,905,109
2014-08-07	132.500	132.500	128.100	128.300	127.063	29,541,718
2014-08-06	133.000	133.300	131.000	132.900	131.619	19,572,423
2014-08-05	130.000	134.000	128.800	133.500	132.213	19,708,205
2014-08-04	128.000	129.700	127.600	129.200	127.955	13,285,790
2014-08-01	127.000	129.500	126.200	128.200	126.964	18,198,249
2014-07-31	129.800	130.600	128.200	128.400	127.162	20,130,248
2014-07-30	130.500	130.900	127.800	128.500	127.261	22,124,210
2014-07-29	130.800	130.900	128.700	130.400	129.143	21,549,422
2014-07-28	125.700	129.400	125.000	128.900	127.658	28,624,106
2014-07-25	125.100	125.500	124.100	124.900	123.696	19,947,801
2014-07-24	125.500	125.500	124.300	124.500	123.300	15,863,467
2014-07-23	124.800	125.300	123.400	124.300	123.102	13,463,843
2014-07-22	122.000	124.300	121.800	124.100	122.904	23,328,403
2014-07-21	122.200	122.800	121.300	121.500	120.329	11,639,837
2014-07-18	122.400	123.200	121.500	122.900	121.715	10,523,239
2014-07-17	124.100	124.500	122.800	123.500	122.310	14,633,424
2014-07-16	123.400	124.900	123.200	124.300	123.102	12,880,476
2014-07-15	123.800	123.900	123.100	123.800	122.607	12,423,200
2014-07-14	122.800	123.600	121.800	122.800	121.616	10,284,037
2014-07-11	120.700	122.800	120.700	121.600	120.428	13,282,751
2014-07-10	122.300	123.200	121.600	122.200	121.022	14,100,382
2014-07-09	122.800	122.900	120.100	121.200	120.032	35,637,532
2014-07-08	125.400	125.800	124.000	125.300	124.092	15,597,581
2014-07-07	125.600	125.900	123.800	125.400	124.191	12,221,930
2014-07-04	125.000	125.800	123.200	125.100	123.894	19,648,773
2014-07-03	122.500	125.200	122.000	124.700	123.498	22,444,272
2014-07-02	120.000	123.000	119.500	122.800	121.616	35,545,854
2014-06-30	119.300	119.500	116.500	118.200	117.061	19,318,663
2014-06-27	118.000	118.900	116.500	118.400	117.259	15,671,320
2014-06-26	116.000	118.500	115.100	118.400	117.259	27,221,775
2014-06-25	116.900	116.900	114.500	115.100	113.991	15,620,597
2014-06-24	115.500	115.800	114.200	114.900	113.793	13,376,142
2014-06-23	115.500	117.800	114.000	114.200	113.099	21,119,176
2014-06-20	116.200	116.300	115.100	115.800	114.684	14,509,832
2014-06-19	117.200	118.000	115.100	115.800	114.684	14,234,491
2014-06-18	116.000	117.300	115.500	116.200	115.080	19,113,413
2014-06-17	115.400	116.600	114.600	115.600	114.486	10,908,650
2014-06-16	117.000	117.900	116.100	116.600	115.476	11,759,590
2014-06-13	113.800	116.800	113.800	116.100	114.981	11,284,202
2014-06-12	117.200	119.500	115.000	115.600	114.486	28,603,278
2014-06-11	115.000	116.500	113.800	116.400	115.278	26,990,064
2014-06-10	111.500	114.000	110.100	113.500	112.406	24,787,731
2014-06-09	109.000	110.800	108.800	110.600	109.534	17,606,089
2014-06-06	110.000	111.000	108.100	108.200	107.157	16,504,320
2014-06-05	110.000	110.500	107.700	108.400	107.355	15,327,525
2014-06-04	112.000	112.000	109.000	109.200	108.147	12,881,985
2014-06-03	110.900	112.300	109.100	112.000	110.920	20,932,840
2014-05-30	110.200	111.600	108.500	109.300	108.246	22,190,620
2014-05-29	114.000	114.500	109.800	109.800	108.742	16,112,788
2014-05-28	113.600	114.000	111.800	113.300	112.208	23,848,877
2014-05-27	111.800	111.800	110.900	111.400	110.326	7,868,778
2014-05-26	112.000	112.600	110.300	111.400	110.326	12,034,143
2014-05-23	112.300	113.000	110.500	111.100	110.029	18,973,346
2014-05-22	113.600	113.600	111.400	112.300	111.218	26,831,391
2014-05-21	111.200	113.800	111.100	111.700	110.623	23,674,692
2014-05-20	109.500	112.000	108.800	111.900	110.821	31,911,485
2014-05-19	107.000	108.300	106.100	107.600	106.563	15,630,029
2014-05-16	108.800	108.800	108.800	108.800	107.751	0
2014-05-15	102.800	112.000	107.900	108.800	107.514	51,693,834
2014-05-14	103.300	103.300	99.760	102.800	101.585	20,054,850
2014-05-13	102.400	103.800	100.900	101.500	100.300	27,220,415
2014-05-12	96.200	101.500	96.000	100.800	99.608	43,157,145
2014-05-09	94.600	96.520	93.000	95.760	94.628	21,217,445
2014-05-08	93.400	94.920	93.120	94.720	93.600	31,928,405
2014-05-07	97.560	97.560	94.000	94.760	93.640	40,739,565
2014-05-05	99.960	100.000	98.000	98.520	97.355	19,220,725
2014-05-02	99.800	100.200	98.200	99.080	97.909	29,441,755
2014-04-30	103.200	103.200	96.520	96.640	95.497	53,863,415
2014-04-29	100.000	102.300	99.840	101.900	100.695	36,503,655
2014-04-28	102.300	103.200	101.000	101.700	100.498	24,493,010
2014-04-25	106.900	106.900	104.500	104.700	103.462	16,462,900
2014-04-24	106.900	107.200	105.600	106.500	105.241	15,760,655
2014-04-23	107.600	108.800	105.700	105.800	104.549	26,870,075
2014-04-22	105.600	105.900	104.200	104.900	103.660	16,813,880
2014-04-17	105.900	106.400	104.300	105.100	103.857	20,107,370
2014-04-16	104.200	106.000	104.000	104.300	103.067	20,641,420
2014-04-15	106.000	106.800	103.100	103.200	101.980	20,875,910
2014-04-14	104.400	107.200	102.600	105.200	103.956	31,696,430
2014-04-11	107.000	108.900	104.600	105.000	103.759	56,378,930
2014-04-10	107.000	113.100	106.100	112.600	111.269	64,274,975
2014-04-09	104.600	106.000	103.400	104.700	103.462	36,919,340
2014-04-08	100.000	103.700	99.560	101.900	100.695	42,104,895
2014-04-07	100.800	102.000	99.400	100.300	99.114	57,178,750
2014-04-04	104.400	106.300	102.400	105.000	103.759	47,912,650
2014-04-03	113.000	113.900	108.200	109.300	108.008	27,874,725
2014-04-02	114.600	115.300	111.900	112.300	110.972	25,983,645
2014-04-01	108.800	113.000	108.000	112.700	111.368	31,246,755
2014-03-31	108.400	108.400	104.600	107.900	106.624	29,427,935
2014-03-28	105.200	107.600	105.000	107.000	105.735	34,962,055
2014-03-27	106.200	106.700	102.600	104.300	103.067	84,672,480
2014-03-26	112.100	112.500	110.200	110.800	109.490	32,260,475
2014-03-25	115.800	116.300	111.600	111.700	110.379	40,134,395
2014-03-24	117.700	118.400	116.300	117.400	116.012	30,497,520
2014-03-21	112.000	115.100	111.100	114.500	113.146	37,680,520
2014-03-20	110.100	115.300	108.300	111.600	110.281	45,402,220
2014-03-19	115.800	116.100	111.400	113.500	112.158	35,569,120
2014-03-18	110.000	115.800	110.000	115.600	114.233	48,038,545
2014-03-17	111.800	111.800	107.600	109.300	108.008	51,557,565
2014-03-14	116.200	116.500	109.600	112.800	111.466	68,385,860
2014-03-13	120.000	120.300	117.300	117.600	116.210	34,949,425
2014-03-12	122.000	122.100	118.500	120.400	118.976	46,491,855
2014-03-11	124.400	125.200	123.300	123.500	122.040	18,858,380
2014-03-10	123.900	126.200	122.000	123.300	121.842	30,947,650
2014-03-07	126.000	129.200	125.000	126.100	124.609	25,341,560
2014-03-06	126.700	127.200	126.000	127.000	125.498	21,448,600
2014-03-05	124.000	126.200	124.000	124.500	123.028	22,394,915
2014-03-04	121.900	124.200	121.700	122.500	121.052	27,405,100
2014-03-03	121.400	123.400	120.200	120.400	118.976	33,772,795
2014-02-28	126.000	126.200	123.000	124.500	123.028	31,658,040
2014-02-27	119.300	123.600	119.100	123.300	121.842	47,882,850
2014-02-26	116.000	117.500	115.700	117.200	115.814	25,020,005
2014-02-25	116.800	117.600	114.900	115.100	113.739	25,980,775
2014-02-24	116.800	116.800	114.200	115.600	114.233	15,862,310
2014-02-21	114.300	116.400	113.200	116.100	114.727	30,035,295
2014-02-20	114.000	114.400	112.500	112.900	111.565	42,747,985
2014-02-19	116.700	118.200	115.600	116.500	115.123	24,687,070
2014-02-18	117.100	117.100	112.600	116.900	115.518	29,602,240
2014-02-17	112.000	116.100	111.800	116.000	114.629	32,281,785
2014-02-14	109.400	110.800	109.100	109.700	108.403	28,373,965
2014-02-13	108.000	109.600	107.000	108.000	106.723	26,330,955
2014-02-12	105.700	107.900	105.300	107.600	106.328	27,532,905
2014-02-11	107.200	107.400	105.000	106.000	104.747	25,162,310
2014-02-10	106.100	107.300	105.200	106.700	105.438	32,769,650
2014-02-07	101.700	106.100	101.700	104.900	103.660	34,092,130
2014-02-06	102.600	103.100	100.000	101.700	100.498	29,635,165
2014-02-05	104.400	104.800	100.500	102.100	100.893	34,070,720
2014-02-04	106.000	107.100	101.800	102.100	100.893	48,705,345
2014-01-30	104.000	109.000	104.000	108.700	107.415	40,645,420
2014-01-29	104.400	106.700	103.300	106.400	105.142	58,850,465
2014-01-28	98.160	101.800	98.000	100.600	99.411	45,067,370
2014-01-27	98.400	99.320	96.240	97.880	96.723	43,694,375
2014-01-24	100.000	103.000	99.600	100.200	99.015	41,275,520
2014-01-23	106.400	106.400	104.000	104.400	103.166	20,665,625
2014-01-22	104.000	105.600	103.600	105.400	104.154	28,006,660
2014-01-21	105.500	105.500	103.300	104.000	102.770	20,123,185
2014-01-20	105.600	105.600	104.000	104.100	102.869	23,635,075
2014-01-17	102.500	106.000	102.500	105.800	104.549	33,741,480
2014-01-16	106.700	107.200	102.300	102.500	101.288	26,287,730
2014-01-15	99.800	101.800	99.600	101.700	100.498	19,904,730
2014-01-14	97.400	99.120	97.400	98.600	97.434	13,542,220
2014-01-13	99.880	100.000	98.400	99.320	98.146	13,325,320
2014-01-10	98.200	100.000	98.000	99.480	98.304	18,427,055
2014-01-09	100.000	100.200	98.200	98.600	97.434	22,484,200
2014-01-08	100.900	101.100	99.960	100.300	99.114	18,874,455
2014-01-07	100.300	100.300	98.560	98.800	97.632	15,018,740
2014-01-06	98.800	100.700	98.000	99.120	97.948	20,375,770
2014-01-03	100.000	100.900	98.560	98.800	97.632	18,603,800
2014-01-02	100.900	101.000	99.240	100.900	99.707	16,095,065
2013-12-31	99.800	100.400	98.240	98.920	97.750	14,817,075
2013-12-30	97.600	99.280	97.160	99.160	97.988	19,399,495
2013-12-27	94.040	96.880	94.000	96.640	95.497	17,540,380
2013-12-24	93.160	94.400	93.160	93.840	92.731	11,442,475
2013-12-23	93.080	94.200	92.560	93.440	92.335	14,685,925
2013-12-20	92.120	93.120	91.800	92.720	91.624	22,324,285
2013-12-19	95.320	95.320	92.600	92.760	91.663	15,786,330
2013-12-18	92.640	94.000	92.000	93.440	92.335	14,811,145
2013-12-17	95.320	95.320	93.000	93.160	92.059	15,731,760
2013-12-16	93.840	95.320	92.600	94.600	93.482	13,783,205
2013-12-13	92.640	94.400	92.320	93.240	92.138	17,152,995
2013-12-12	94.920	95.240	92.720	93.480	92.375	16,236,795
2013-12-11	95.200	95.280	93.720	94.920	93.798	27,190,575
2013-12-10	92.760	93.680	92.760	93.240	92.138	11,953,630
2013-12-09	96.000	96.000	92.320	92.480	91.387	18,637,825
2013-12-06	90.400	92.400	89.600	92.000	90.912	26,847,295
2013-12-05	88.600	90.160	88.000	89.960	88.896	17,648,460
2013-12-04	89.000	90.480	88.440	88.720	87.671	17,549,390
2013-12-03	90.840	90.840	89.400	89.560	88.501	16,087,255
2013-12-02	90.000	90.960	89.240	90.840	89.766	14,162,885
2013-11-29	88.440	89.800	88.440	89.680	88.620	14,735,175
2013-11-28	88.640	89.880	88.120	88.400	87.355	22,847,580
2013-11-27	87.640	88.600	87.520	88.280	87.236	26,184,340
2013-11-26	87.600	88.200	87.000	87.400	86.367	18,553,300
2013-11-25	86.000	88.120	85.360	87.600	86.564	32,029,100
2013-11-22	84.200	85.320	84.200	84.920	83.916	13,497,210
2013-11-21	84.400	84.920	83.520	84.360	83.363	15,371,915
2013-11-20	85.040	85.040	82.640	83.800	82.809	20,982,325
2013-11-19	85.360	85.440	82.520	83.800	82.809	19,817,865
2013-11-18	85.800	85.920	84.680	85.200	84.193	34,094,870
2013-11-15	82.000	84.080	82.000	83.920	82.928	23,957,180
2013-11-14	81.000	82.840	79.920	82.160	81.189	49,147,595
2013-11-13	79.240	79.800	77.560	78.520	77.592	36,360,420
2013-11-12	83.200	83.320	81.480	81.800	80.833	20,946,440
2013-11-11	80.480	82.320	80.360	82.240	81.268	19,832,545
2013-11-08	80.000	80.920	79.400	80.280	79.331	23,092,010
2013-11-07	82.000	82.360	81.040	81.480	80.517	14,669,615
2013-11-06	83.000	83.000	81.880	82.400	81.426	11,496,045
2013-11-05	83.000	83.120	81.400	82.360	81.386	23,240,135
2013-11-04	85.240	85.240	82.880	83.360	82.374	17,390,940
2013-11-01	84.000	85.160	84.000	84.520	83.521	12,528,905
2013-10-31	84.400	85.400	84.000	84.640	83.639	15,529,575
2013-10-30	84.400	85.840	84.400	85.720	84.707	17,719,195
2013-10-29	86.600	86.800	82.160	83.680	82.691	33,304,570
2013-10-28	85.960	87.920	85.920	86.600	85.576	13,921,360
2013-10-25	84.600	85.720	84.600	85.240	84.232	13,616,955
2013-10-24	85.040	85.840	84.200	85.760	84.746	17,589,905
2013-10-23	89.800	89.800	86.000	86.040	85.023	15,443,710
2013-10-22	88.800	89.400	87.760	87.840	86.801	19,757,710
2013-10-21	89.600	91.000	89.000	89.560	88.501	24,709,205
2013-10-18	84.400	86.400	84.200	85.960	84.944	16,394,860
2013-10-17	84.800	84.920	83.960	84.040	83.046	8,098,335
2013-10-16	85.000	85.000	83.520	84.280	83.284	9,059,440
2013-10-15	84.600	85.000	84.000	84.360	83.363	16,980,190
2013-10-11	83.800	84.200	83.200	83.800	82.809	16,566,160
2013-10-10	82.360	82.680	81.680	81.960	80.991	18,898,470
2013-10-09	83.200	83.560	82.400	82.760	81.782	25,753,420
2013-10-08	83.600	85.480	83.360	85.200	84.193	17,316,635
2013-10-07	83.920	84.720	83.040	83.440	82.453	10,140,965
2013-10-04	83.280	84.120	82.560	83.840	82.849	12,361,670
2013-10-03	83.920	84.000	83.200	83.960	82.967	11,447,330
2013-10-02	80.480	83.760	80.480	83.000	82.019	18,380,730
2013-09-30	81.200	82.640	81.000	81.360	80.398	18,450,660
2013-09-27	81.800	83.640	81.800	83.560	82.572	16,590,620
2013-09-26	81.440	82.600	80.840	81.800	80.833	13,386,765
2013-09-25	80.000	82.000	80.000	81.920	80.951	13,460,785
2013-09-24	82.240	82.240	80.200	80.520	79.568	21,067,575
2013-09-23	82.040	82.600	81.120	81.840	80.872	18,166,475
2013-09-19	82.240	83.120	81.600	82.040	81.070	32,586,075
2013-09-18	82.200	82.440	80.120	80.480	79.528	32,312,630
2013-09-17	84.320	84.400	83.120	83.760	82.770	24,310,365
2013-09-16	83.600	84.480	83.160	84.240	83.244	18,696,520
2013-09-13	81.400	82.840	81.240	82.160	81.189	17,204,350
2013-09-12	80.000	82.640	79.720	82.560	81.584	20,127,150
2013-09-11	80.000	81.160	79.880	80.440	79.489	19,464,265
2013-09-10	79.200	79.800	79.000	79.800	78.857	18,309,780
2013-09-09	77.760	78.480	77.400	78.080	77.157	14,647,070
2013-09-06	77.800	77.960	76.600	77.400	76.485	18,106,485
2013-09-05	77.000	77.720	76.520	77.520	76.603	23,072,530
2013-09-04	75.560	77.000	75.240	75.800	74.904	17,799,240
2013-09-03	75.560	76.960	75.320	75.960	75.062	19,354,380
2013-09-02	73.840	75.440	73.400	75.280	74.390	20,079,345
2013-08-30	71.600	72.840	71.440	72.720	71.860	11,919,360
2013-08-29	71.400	72.720	71.320	72.360	71.504	12,403,895
2013-08-28	71.560	72.320	71.200	71.240	70.398	13,706,370
2013-08-27	71.000	73.600	70.960	72.400	71.544	14,359,875
2013-08-26	70.440	71.920	70.400	71.360	70.516	10,647,310
2013-08-23	71.600	72.000	70.640	71.160	70.319	16,723,025
2013-08-22	70.600	72.080	70.200	72.000	71.149	22,504,980
2013-08-21	72.040	72.720	71.400	72.000	71.149	17,913,485
2013-08-20	74.000	74.760	72.400	72.800	71.939	22,409,575
2013-08-19	73.200	74.920	73.000	74.040	73.165	10,962,545
2013-08-16	72.960	75.480	72.040	73.320	72.453	24,365,040
2013-08-15	73.200	75.760	70.280	73.600	72.730	59,245,840
2013-08-14	74.000	74.000	74.000	74.000	73.125	0
2013-08-13	73.200	74.560	73.120	74.000	73.125	15,294,130
2013-08-12	71.400	73.920	70.640	73.480	72.611	16,157,830
2013-08-09	71.480	72.240	70.880	71.480	70.635	11,629,985
2013-08-08	72.600	73.160	70.840	71.280	70.437	20,129,395
2013-08-07	74.560	76.000	71.880	72.040	71.188	24,420,340
2013-08-06	74.000	75.800	73.640	75.120	74.232	19,723,920
2013-08-05	72.240	74.720	72.240	74.200	73.323	20,040,495
2013-08-02	71.800	72.600	71.400	72.040	71.188	16,899,160
2013-08-01	70.800	72.360	70.800	72.120	71.267	22,259,165
2013-07-31	71.440	72.480	69.680	70.360	69.528	35,588,470
2013-07-30	70.440	72.800	69.760	72.720	71.860	33,082,905
2013-07-29	70.160	71.160	69.680	69.920	69.093	24,732,430
2013-07-26	68.000	70.080	67.560	69.480	68.659	31,348,935
2013-07-25	66.000	67.240	65.840	66.880	66.089	16,154,755
2013-07-24	66.000	66.800	65.960	66.160	65.378	12,473,020
2013-07-23	65.280	66.600	65.280	66.520	65.734	17,529,340
2013-07-22	66.960	67.400	65.080	65.520	64.745	14,832,825
2013-07-19	66.200	67.040	65.040	66.760	65.971	25,070,070
2013-07-18	66.800	66.960	65.320	65.560	64.785	16,087,150
2013-07-17	66.800	66.800	65.040	66.000	65.220	23,707,335
2013-07-16	64.280	66.320	64.000	65.960	65.180	29,501,760
2013-07-15	62.000	64.400	61.960	64.280	63.520	26,258,905
2013-07-12	62.240	62.520	61.360	61.960	61.227	9,384,095
2013-07-11	61.600	62.240	61.000	62.160	61.425	15,723,675
2013-07-10	61.000	61.160	60.200	60.880	60.160	15,180,230
2013-07-09	60.480	61.560	59.880	60.280	59.567	13,821,085
2013-07-08	61.360	61.440	59.200	60.480	59.765	19,449,000
2013-07-05	61.800	62.000	61.200	61.680	60.951	12,130,080
2013-07-04	60.200	61.480	60.200	61.280	60.555	14,596,325
2013-07-03	60.400	61.360	59.200	59.760	59.053	23,864,860
2013-07-02	62.640	62.720	60.320	60.360	59.646	20,391,635
2013-06-28	61.200	61.200	60.000	60.840	60.121	25,393,825
2013-06-27	59.600	60.320	58.880	59.560	58.856	25,650,230
2013-06-26	56.720	58.200	55.920	58.080	57.393	25,774,865
2013-06-25	55.600	57.120	53.880	56.680	56.010	34,276,060
2013-06-24	56.360	56.400	55.200	55.720	55.061	28,145,460
2013-06-21	57.440	57.600	56.040	57.160	56.484	43,955,275
2013-06-20	58.600	59.040	57.840	58.040	57.354	31,056,410
2013-06-19	60.200	60.600	59.600	59.920	59.212	23,189,280
2013-06-18	60.120	60.800	59.680	60.120	59.409	16,279,095
2013-06-17	60.280	61.600	59.680	60.200	59.488	16,354,190
2013-06-14	60.000	60.680	60.000	60.160	59.449	14,817,565
2013-06-13	60.040	61.000	58.440	59.560	58.856	34,149,270
2013-06-11	61.200	62.360	60.600	60.960	60.239	17,516,385
2013-06-10	60.000	62.800	60.000	61.040	60.318	19,113,990
2013-06-07	60.200	60.440	59.560	59.960	59.251	16,447,095
2013-06-06	60.000	60.200	59.400	60.040	59.330	17,350,015
2013-06-05	60.000	60.640	60.000	60.080	59.370	12,310,860
2013-06-04	60.920	61.680	60.600	60.680	59.963	14,648,160
2013-06-03	61.240	63.000	60.600	60.640	59.923	17,541,430
2013-05-31	61.920	61.920	60.960	61.560	60.832	19,697,720
2013-05-30	60.720	61.720	60.720	61.560	60.832	18,138,510
2013-05-29	60.000	61.760	60.000	60.720	60.002	20,235,175
2013-05-28	60.000	60.960	59.760	60.840	60.121	13,895,780
2013-05-27	59.880	60.400	59.440	60.080	59.370	11,293,740
2013-05-24	58.320	60.520	58.320	59.880	59.172	22,526,115
2013-05-23	60.200	60.600	57.960	58.560	57.868	27,289,585
2013-05-22	60.800	61.600	60.000	60.600	59.884	15,788,800
2013-05-21	61.600	61.800	60.480	60.800	60.081	33,297,265
2013-05-20	58.600	62.000	58.600	61.880	61.148	62,443,005
2013-05-16	57.600	59.080	56.600	58.440	56.761	63,673,595
2013-05-15	54.120	55.280	54.080	54.880	53.303	14,488,040
2013-05-14	53.800	54.520	53.280	53.960	52.410	15,368,960
2013-05-13	54.760	55.000	53.400	53.760	52.215	12,841,265
2013-05-10	55.000	55.400	54.440	55.360	53.769	8,567,280
2013-05-09	55.160	55.200	54.520	54.760	53.187	8,273,240
2013-05-08	55.040	55.400	54.160	54.920	53.342	8,564,545
2013-05-07	54.840	55.200	54.560	55.040	53.459	7,108,415
2013-05-06	55.200	55.200	54.600	54.960	53.381	12,109,805
2013-05-03	56.400	56.400	54.000	54.200	52.643	19,916,040
2013-05-02	53.400	55.120	52.680	54.680	53.109	34,299,595
2013-04-30	53.400	53.720	52.880	53.240	51.710	24,702,215
2013-04-29	52.400	52.400	51.920	52.400	50.894	17,093,655
2013-04-26	51.840	52.000	51.600	51.800	50.312	16,929,780
2013-04-25	51.200	51.200	50.480	51.120	49.651	17,373,900
2013-04-24	51.000	51.040	50.440	50.880	49.418	15,696,510
2013-04-23	51.000	51.160	50.080	50.320	48.874	11,976,890
2013-04-22	50.800	51.320	50.440	51.000	49.535	15,397,095
2013-04-19	49.960	50.920	49.520	50.600	49.146	23,890,770
2013-04-18	49.280	49.960	49.280	49.440	48.019	15,620,595
2013-04-17	49.520	50.480	49.360	50.000	48.563	35,531,325
2013-04-16	49.120	49.680	48.600	48.920	47.514	23,076,490
2013-04-15	49.400	49.520	48.880	49.200	47.786	13,390,525
2013-04-12	50.200	50.320	49.760	50.000	48.563	22,128,470
2013-04-11	50.120	50.600	49.840	50.080	48.641	23,591,195
2013-04-10	49.880	50.360	49.600	49.880	48.447	20,495,090
2013-04-09	49.000	49.680	49.000	49.520	48.097	26,298,605
2013-04-08	48.000	48.560	47.800	48.240	46.854	21,917,530
2013-04-05	48.000	48.400	47.400	47.440	46.077	24,922,115
2013-04-03	48.920	49.160	48.320	48.560	47.165	21,833,615
2013-04-02	48.400	49.200	48.200	48.560	47.165	29,299,495
2013-03-28	50.800	50.800	49.240	49.360	47.942	27,170,865
2013-03-27	51.000	51.000	50.000	50.120	48.680	28,515,120
2013-03-26	48.680	50.040	48.600	49.680	48.253	37,680,750
2013-03-25	48.600	48.920	47.880	48.160	46.776	50,036,375
2013-03-22	50.000	50.280	49.000	49.080	47.670	61,841,540
2013-03-21	50.000	52.000	48.000	50.480	49.030	85,881,505
2013-03-20	51.600	53.000	51.240	52.560	51.050	31,602,555
2013-03-19	53.680	53.720	51.400	51.840	50.351	40,917,270
2013-03-18	54.640	54.720	52.600	52.640	51.128	45,530,670
2013-03-15	54.920	55.600	54.480	54.840	53.264	87,654,810
2013-03-14	55.640	55.640	54.800	55.160	53.575	29,099,890
2013-03-13	56.400	56.400	55.000	55.640	54.041	19,525,520
2013-03-12	55.840	56.440	55.480	55.680	54.080	14,762,690
2013-03-11	57.000	57.200	55.840	56.320	54.702	16,936,065
2013-03-08	56.400	56.960	56.120	56.880	55.246	24,015,785
2013-03-07	55.560	55.960	55.280	55.920	54.313	15,267,735
2013-03-06	56.000	56.520	55.160	55.760	54.158	32,709,895
2013-03-05	55.440	55.800	55.000	55.080	53.497	23,383,570
2013-03-04	54.240	55.000	54.040	54.840	53.264	26,612,190
2013-03-01	54.080	54.200	53.200	53.720	52.176	15,956,015
2013-02-28	52.600	53.720	52.520	53.640	52.099	21,143,935
2013-02-27	53.600	53.600	52.640	52.840	51.322	17,398,990
2013-02-26	52.600	53.840	52.600	53.400	51.866	17,746,750
2013-02-25	53.320	53.360	52.840	52.960	51.438	11,768,955
2013-02-22	53.600	54.040	52.720	52.880	51.361	30,695,070
2013-02-21	54.200	54.800	54.200	54.360	52.798	19,148,275
2013-02-20	54.800	55.760	54.800	55.320	53.731	17,843,265
2013-02-19	55.080	55.720	54.960	55.000	53.420	20,276,600
2013-02-18	54.800	55.320	54.200	55.000	53.420	12,064,795
2013-02-15	54.480	55.320	54.000	54.880	53.303	13,369,440
2013-02-14	54.600	54.600	53.800	54.360	52.798	11,739,815
2013-02-08	54.400	54.600	53.480	54.120	52.565	16,622,520
2013-02-07	52.800	54.600	52.800	54.400	52.837	14,664,055
2013-02-06	53.440	53.440	52.960	53.400	51.866	9,492,500
2013-02-05	52.800	53.280	52.680	53.080	51.555	13,291,825
2013-02-04	54.720	54.720	53.680	53.760	52.215	10,297,015
2013-02-01	53.600	54.040	53.480	53.720	52.176	8,530,350
2013-01-31	54.560	54.560	54.040	54.280	52.720	14,781,050
2013-01-30	53.960	54.400	53.720	54.160	52.604	16,110,400
2013-01-29	53.560	53.880	53.200	53.440	51.905	13,184,480
2013-01-28	53.600	53.800	53.040	53.560	52.021	15,024,970
2013-01-25	54.560	54.560	53.360	53.440	51.905	25,807,780
2013-01-24	53.600	54.400	53.440	54.160	52.604	14,468,055
2013-01-23	54.320	54.320	53.640	53.800	52.254	16,350,180
2013-01-22	54.000	54.080	53.400	53.800	52.254	12,398,705
2013-01-21	54.560	54.600	53.600	53.680	52.138	20,321,125
2013-01-18	53.920	54.360	53.720	54.080	52.526	24,970,680
2013-01-17	53.440	53.840	52.600	53.480	51.943	39,795,280
2013-01-16	52.080	53.760	51.680	53.440	51.905	36,535,735
2013-01-15	51.400	51.680	50.640	51.640	50.156	17,126,015
2013-01-14	51.280	51.320	50.800	50.960	49.496	21,172,585
2013-01-11	50.760	51.280	50.640	51.040	49.573	15,385,635
2013-01-10	50.480	51.320	50.400	50.680	49.224	15,529,215
2013-01-09	51.360	51.560	50.520	50.640	49.185	16,960,015
2013-01-08	50.600	51.160	50.400	51.120	49.651	14,854,490
2013-01-07	51.960	51.960	50.440	51.120	49.651	19,783,780
2013-01-04	52.080	52.120	51.320	51.840	50.351	13,155,490
2013-01-03	52.200	52.320	51.240	51.920	50.428	22,532,340
2013-01-02	50.200	51.680	50.120	51.480	50.001	26,690,900
2012-12-31	50.000	50.080	49.520	49.800	48.369	6,587,825
2012-12-28	50.200	50.240	49.440	50.000	48.563	11,123,930
2012-12-27	50.000	50.000	49.200	49.520	48.097	13,896,055
2012-12-24	50.040	50.040	49.040	49.280	47.864	4,792,905
2012-12-21	49.400	49.640	49.120	49.560	48.136	14,282,610
2012-12-20	49.600	49.920	49.160	49.800	48.369	16,721,820
2012-12-19	50.240	50.240	49.480	49.880	48.447	17,598,140
2012-12-18	49.680	50.200	49.680	50.040	48.602	12,181,040
2012-12-17	50.000	50.240	49.160	49.880	48.447	16,665,490
2012-12-14	50.000	50.520	50.000	50.320	48.874	11,299,970
2012-12-13	50.200	50.640	50.160	50.560	49.107	14,663,610
2012-12-12	50.560	50.720	50.200	50.600	49.146	16,402,325
2012-12-11	50.120	50.680	49.640	50.520	49.068	15,127,585
2012-12-10	50.600	50.920	50.200	50.680	49.224	12,640,175
2012-12-07	51.000	51.000	50.000	50.200	48.758	14,679,460
2012-12-06	50.040	50.840	49.400	50.560	49.107	20,009,875
2012-12-05	49.000	50.280	47.840	50.040	48.602	27,245,105
2012-12-04	49.160	49.800	48.800	48.960	47.553	22,786,885
2012-12-03	50.120	50.280	48.880	49.080	47.670	26,866,685
2012-11-30	50.560	51.000	50.280	50.640	49.185	20,622,810
2012-11-29	51.440	51.440	50.800	51.080	49.612	14,961,260
2012-11-28	49.840	50.800	49.840	50.720	49.263	16,137,745
2012-11-27	50.800	51.040	50.280	50.320	48.874	16,741,930
2012-11-26	50.920	51.120	50.240	50.480	49.030	16,833,305
2012-11-23	52.360	52.360	50.880	51.280	49.807	18,671,910
2012-11-22	51.680	52.120	51.280	51.920	50.428	14,542,650
2012-11-21	50.200	51.760	50.200	51.600	50.117	21,532,555
2012-11-20	49.720	50.800	49.720	50.320	48.874	23,904,170
2012-11-19	49.200	49.360	48.480	49.200	47.786	27,239,950
2012-11-16	49.000	49.800	48.640	49.640	48.214	44,251,525
2012-11-15	51.000	51.480	49.760	49.840	48.408	56,828,320
2012-11-14	53.600	53.960	53.240	53.560	52.021	14,673,855
2012-11-13	54.400	54.880	53.760	54.040	52.487	17,466,245
2012-11-12	53.600	54.560	53.600	54.280	52.720	13,772,255
2012-11-09	53.680	54.600	53.280	53.400	51.866	16,149,505
2012-11-08	54.400	54.440	53.880	54.120	52.565	15,045,540
2012-11-07	55.120	55.200	54.400	55.120	53.536	12,401,050
2012-11-06	54.120	55.440	54.040	55.160	53.575	11,426,190
2012-11-05	55.000	55.560	54.800	55.120	53.536	12,730,270
2012-11-02	56.200	56.200	55.160	55.640	54.041	14,644,850
2012-11-01	54.800	55.200	54.160	55.160	53.575	13,352,685
2012-10-31	54.320	54.920	54.120	54.800	53.225	13,498,315
2012-10-30	54.000	54.400	53.440	54.320	52.759	15,387,040
2012-10-29	53.000	54.080	52.760	54.000	52.448	10,735,650
2012-10-26	53.960	54.920	53.000	53.360	51.827	15,935,945
2012-10-25	54.280	54.600	54.080	54.360	52.798	18,590,370
2012-10-24	53.120	54.200	52.800	54.080	52.526	18,087,255
2012-10-22	52.320	53.200	52.000	53.120	51.594	10,242,545
2012-10-19	51.480	52.440	51.360	52.360	50.856	10,839,620
2012-10-18	52.440	52.880	51.880	52.000	50.506	12,688,090
2012-10-17	52.280	52.880	52.280	52.520	51.011	11,205,190
2012-10-16	52.120	52.280	51.800	52.000	50.506	6,997,845
2012-10-15	51.920	51.920	51.000	51.720	50.234	7,242,930
2012-10-12	51.400	51.920	51.400	51.760	50.273	6,517,300
2012-10-11	51.640	51.880	51.440	51.480	50.001	11,877,590
2012-10-10	51.640	52.040	51.240	51.960	50.467	7,639,480
2012-10-09	52.520	52.800	51.720	51.920	50.428	12,018,375
2012-10-08	52.000	52.400	51.640	52.120	50.622	13,155,265
2012-10-05	52.800	53.320	52.480	52.800	51.283	13,427,425
2012-10-04	53.000	53.280	52.440	52.920	51.399	11,660,745
2012-10-03	53.400	53.760	52.600	52.760	51.244	14,021,555
2012-09-28	53.000	53.000	52.400	52.840	51.322	16,984,830
2012-09-27	51.200	52.600	50.920	52.440	50.933	25,201,320
2012-09-26	50.200	51.400	50.200	51.200	49.729	12,351,035
2012-09-25	51.320	51.320	50.800	51.240	49.768	9,162,705
2012-09-24	51.000	51.280	50.320	51.040	49.573	11,336,275
2012-09-21	50.360	51.120	49.800	50.800	49.340	13,710,490
2012-09-20	50.960	51.600	50.320	50.360	48.913	14,530,530
2012-09-19	50.400	51.520	50.400	51.120	49.651	14,240,600
2012-09-18	50.600	51.080	50.600	51.000	49.535	15,317,835
2012-09-17	52.000	52.000	50.800	51.040	49.573	12,733,450
2012-09-14	52.120	52.120	51.040	51.120	49.651	24,920,235
2012-09-13	50.000	50.080	49.560	49.760	48.330	12,760,040
2012-09-12	49.800	50.200	49.560	50.080	48.641	15,527,240
2012-09-11	49.080	49.720	48.760	49.440	48.019	17,925,475
2012-09-10	49.400	49.400	48.840	49.080	47.670	14,434,085
2012-09-07	48.800	48.880	48.040	48.640	47.242	15,316,470
2012-09-06	46.800	47.920	46.600	47.840	46.465	9,897,735
2012-09-05	47.520	47.800	46.760	46.840	45.494	13,317,925
2012-09-04	48.000	48.000	47.320	47.520	46.155	9,809,620
2012-09-03	47.760	48.280	47.400	48.200	46.815	9,931,350
2012-08-31	47.520	48.000	47.200	47.400	46.038	12,832,480
2012-08-30	47.800	48.000	47.600	47.600	46.232	16,047,475
2012-08-29	48.320	48.680	47.960	48.520	47.126	10,229,350
2012-08-28	48.600	48.760	48.040	48.520	47.126	10,439,700
2012-08-27	49.120	49.400	48.800	49.000	47.592	7,365,720
2012-08-24	49.320	49.320	48.800	49.000	47.592	9,702,275
2012-08-23	49.000	49.800	48.800	49.600	48.175	12,248,445
2012-08-22	49.920	49.920	48.680	49.080	47.670	10,599,935
2012-08-21	50.280	50.280	49.160	49.680	48.253	10,198,825
2012-08-20	49.640	50.280	48.480	50.000	48.563	15,170,085
2012-08-17	49.400	50.560	49.400	49.640	48.214	28,783,205
2012-08-16	47.600	49.360	47.560	48.920	47.514	66,167,520
2012-08-15	45.200	46.200	44.920	46.000	44.678	29,146,605
2012-08-14	46.160	46.200	45.600	46.080	44.756	18,378,205
2012-08-13	45.960	46.560	45.200	45.680	44.368	27,466,200
2012-08-10	47.600	47.600	45.600	46.560	45.222	30,790,845
2012-08-09	48.000	48.400	47.760	47.920	46.543	15,450,255
2012-08-08	47.000	47.560	46.840	47.120	45.766	15,146,855
2012-08-07	47.080	47.280	46.560	46.960	45.611	11,465,085
2012-08-06	46.880	47.560	46.640	46.720	45.378	10,353,815
2012-08-03	44.920	46.160	44.920	46.080	44.756	9,283,505
2012-08-02	46.200	46.360	45.600	46.000	44.678	9,581,800
2012-08-01	46.360	46.360	45.600	46.040	44.717	11,941,100
2012-07-31	46.360	46.520	45.800	46.360	45.028	16,660,935
2012-07-30	46.680	46.720	45.080	46.080	44.756	18,952,470
2012-07-27	45.200	46.160	44.920	45.800	44.484	19,826,130
2012-07-26	44.960	45.040	44.360	44.560	43.280	15,100,035
2012-07-25	45.360	45.640	44.800	44.960	43.668	11,931,550
2012-07-24	45.320	46.120	45.000	45.360	44.057	9,551,670
2012-07-23	45.080	45.760	44.960	45.480	44.173	17,542,590
2012-07-20	45.600	46.680	45.440	46.400	45.067	16,229,995
2012-07-19	44.600	45.960	44.600	45.520	44.212	24,287,815
2012-07-18	45.400	45.520	44.040	44.400	43.124	21,501,270
2012-07-17	44.800	46.000	44.800	45.680	44.368	16,578,010
2012-07-16	45.600	45.600	44.400	45.040	43.746	12,120,920
2012-07-13	44.480	44.880	44.240	44.720	43.435	9,135,285
2012-07-12	44.880	44.880	43.880	44.080	42.813	21,771,260
2012-07-11	45.720	45.800	44.840	45.440	44.134	17,329,565
2012-07-10	45.800	46.560	45.560	46.080	44.756	7,322,835
2012-07-09	46.040	46.800	45.600	45.800	44.484	10,266,810
2012-07-06	47.600	47.760	46.640	47.120	45.766	8,252,200
2012-07-05	47.200	47.400	46.520	47.280	45.922	7,598,190
2012-07-04	48.000	48.120	46.560	46.760	45.416	14,511,620
2012-07-03	46.000	47.800	45.600	46.400	45.067	17,997,565
2012-06-29	43.200	45.400	43.200	45.200	43.901	23,226,610
2012-06-28	45.000	45.240	43.480	43.840	42.580	20,605,675
2012-06-27	45.000	45.320	44.280	45.120	43.824	16,901,240
2012-06-26	44.280	44.560	43.400	43.720	42.464	19,152,450
2012-06-25	44.760	45.240	44.160	44.280	43.008	13,063,670
2012-06-22	44.680	44.880	44.440	44.560	43.280	17,336,680
2012-06-21	46.600	47.040	45.680	45.760	44.445	23,117,455
2012-06-20	48.000	48.160	47.240	47.880	46.504	10,949,005
2012-06-19	47.200	48.200	46.960	47.680	46.310	22,824,065
2012-06-18	47.000	47.560	46.720	47.040	45.688	13,040,180
2012-06-15	46.000	46.280	45.360	46.040	44.717	13,297,440
2012-06-14	45.600	45.680	44.920	45.000	43.707	11,547,255
2012-06-13	45.800	46.120	45.240	45.400	44.096	11,071,065
2012-06-12	45.200	45.520	44.960	45.160	43.862	14,151,455
2012-06-11	44.960	46.400	44.760	46.280	44.950	17,985,040
2012-06-08	44.800	44.800	43.880	44.120	42.852	13,581,765
2012-06-07	44.400	44.480	43.640	43.880	42.619	15,987,220
2012-06-06	42.400	43.520	42.000	43.240	41.998	18,169,335
2012-06-05	42.320	42.600	41.560	41.680	40.482	14,274,985
2012-06-04	41.600	41.920	40.880	41.720	40.521	16,316,565
2012-06-01	42.680	43.480	42.600	42.800	41.570	15,173,505
2012-05-31	43.000	43.400	42.280	42.680	41.454	18,405,690
2012-05-30	43.000	43.240	42.320	43.080	41.842	27,128,385
2012-05-29	42.360	43.320	42.000	43.160	41.920	14,590,040
2012-05-28	43.200	43.320	42.520	42.720	41.493	10,415,175
2012-05-25	42.720	43.760	42.720	43.400	42.153	19,934,215
2012-05-24	42.000	43.400	41.680	42.880	41.648	22,697,960
2012-05-23	40.920	42.440	40.720	42.000	40.793	40,620,645
2012-05-22	43.360	43.440	42.000	42.120	40.910	38,120,475
2012-05-21	43.800	44.120	42.680	43.280	42.036	29,296,150
2012-05-18	43.840	45.560	43.600	44.800	43.513	29,650,425
2012-05-17	42.800	45.840	42.800	45.000	42.979	41,350,410
2012-05-16	45.600	45.680	43.120	43.920	41.947	29,966,460
2012-05-15	45.400	46.360	45.120	46.000	43.934	20,621,335
2012-05-14	44.800	46.560	44.440	45.040	43.017	28,492,795
2012-05-11	44.880	45.920	44.600	44.720	42.711	24,945,575
2012-05-10	44.360	45.160	44.040	44.640	42.635	24,315,205
2012-05-09	45.400	45.760	44.600	44.960	42.940	25,971,870
2012-05-08	46.600	47.000	45.720	46.240	44.163	13,726,335
2012-05-07	46.200	46.520	45.400	46.160	44.086	28,086,860
2012-05-04	49.280	49.600	47.880	48.520	46.340	14,219,435
2012-05-03	48.640	49.760	48.640	49.360	47.143	14,294,770
2012-05-02	48.760	49.560	48.480	48.720	46.531	18,835,830
2012-04-30	47.400	49.080	47.320	48.760	46.570	17,848,220
2012-04-27	46.000	47.480	45.960	46.800	44.698	19,318,365
2012-04-26	46.040	46.760	45.640	46.680	44.583	18,950,655
2012-04-25	47.800	47.800	45.360	45.520	43.475	31,997,530
2012-04-24	46.720	48.200	46.720	47.760	45.615	17,090,170
2012-04-23	47.000	48.000	46.800	47.320	45.194	14,763,860
2012-04-20	46.960	47.400	46.680	46.800	44.698	13,855,035
2012-04-19	48.000	48.040	47.200	47.440	45.309	17,024,185
2012-04-18	46.200	47.400	46.120	47.360	45.233	19,435,480
2012-04-17	46.440	46.440	45.360	45.800	43.743	15,507,615
2012-04-16	46.000	46.000	45.240	45.880	43.819	15,451,625
2012-04-13	45.240	45.880	44.800	45.240	43.208	25,644,025
2012-04-12	44.000	44.600	43.920	44.520	42.520	19,803,055
2012-04-11	43.000	44.120	43.000	43.880	41.909	14,643,930
2012-04-10	43.720	44.480	43.680	44.200	42.215	13,265,535
2012-04-05	44.720	45.000	43.760	44.560	42.558	15,237,300
2012-04-03	44.160	44.680	43.960	44.560	42.558	20,189,880
2012-04-02	43.880	43.880	42.440	43.320	41.374	12,098,960
2012-03-30	43.000	43.520	42.120	43.320	41.374	21,987,810
2012-03-29	43.160	43.800	43.160	43.200	41.259	15,157,090
2012-03-28	44.040	44.400	43.840	44.080	42.100	9,626,095
2012-03-27	44.800	44.800	43.720	44.360	42.367	12,493,350
2012-03-26	44.000	44.320	43.320	43.960	41.985	13,154,450
2012-03-23	44.920	45.000	44.240	44.400	42.406	19,263,040
2012-03-22	43.800	45.080	43.600	44.680	42.673	29,545,300
2012-03-21	43.360	44.080	43.080	43.360	41.412	15,772,850
2012-03-20	44.200	44.200	43.080	43.360	41.412	37,108,005
2012-03-16	42.400	44.000	42.120	43.400	41.450	40,561,730
2012-03-15	42.600	42.600	41.000	41.760	39.884	47,702,790
2012-03-14	41.040	41.040	39.920	40.120	38.318	22,874,940
2012-03-13	40.400	41.600	39.960	40.080	38.280	37,740,205
2012-03-12	39.600	40.000	39.340	39.960	38.165	8,068,850
2012-03-09	39.240	40.200	39.240	39.760	37.974	12,410,560
2012-03-08	38.980	39.700	38.820	39.480	37.707	14,211,890
2012-03-07	39.000	39.380	38.720	38.980	37.229	9,995,315
2012-03-06	39.940	39.940	39.100	39.180	37.420	15,151,875
2012-03-05	39.600	40.520	39.440	39.600	37.821	9,430,335
2012-03-02	40.000	40.280	39.840	40.000	38.203	12,030,045
2012-03-01	40.000	40.120	39.400	39.860	38.069	23,496,830
2012-02-29	40.720	40.720	39.920	40.400	38.585	21,382,025
2012-02-28	40.000	40.200	39.420	40.160	38.356	18,000,680
2012-02-27	39.840	40.000	39.040	39.440	37.668	14,310,205
2012-02-24	40.280	40.280	39.600	39.980	38.184	11,608,285
2012-02-23	40.000	40.200	39.520	39.980	38.184	17,825,590
2012-02-22	38.640	39.720	38.380	39.440	37.668	16,975,345
2012-02-21	38.300	39.000	38.300	38.720	36.981	14,982,960
2012-02-20	40.000	40.040	38.680	38.900	37.153	18,138,155
2012-02-17	40.920	40.920	39.500	39.600	37.821	29,250,060
2012-02-16	38.740	40.320	38.420	39.880	38.089	41,279,930
2012-02-15	37.500	39.020	37.220	38.740	37.000	23,486,815
2012-02-14	37.640	37.680	37.140	37.240	35.567	9,531,545
2012-02-13	37.780	37.780	37.120	37.520	35.835	9,878,520
2012-02-10	38.200	38.260	36.840	37.200	35.529	16,108,785
2012-02-09	37.000	37.980	36.980	37.920	36.217	21,962,035
2012-02-08	36.960	37.280	36.600	37.200	35.529	20,536,350
2012-02-07	37.200	37.200	36.340	36.720	35.071	33,110,015
2012-02-06	37.520	37.560	37.040	37.160	35.491	15,544,600
2012-02-03	37.600	37.600	37.060	37.180	35.510	13,182,385
2012-02-02	37.600	37.680	37.000	37.480	35.796	20,350,785
2012-02-01	38.200	38.200	36.220	36.740	35.090	28,169,195
2012-01-31	37.200	38.000	37.200	37.940	36.236	41,798,560
2012-01-30	37.000	37.200	36.780	36.880	35.223	29,256,300
2012-01-27	36.720	36.760	36.160	36.260	34.631	11,277,345
2012-01-26	36.500	36.740	36.360	36.580	34.937	13,106,740
2012-01-20	35.900	36.460	35.400	36.340	34.708	21,432,780
2012-01-19	36.460	36.860	35.660	35.900	34.287	27,126,960
2012-01-18	36.000	36.460	35.400	36.200	34.574	34,731,215
2012-01-17	34.400	35.540	34.000	35.480	33.886	22,190,675
2012-01-16	33.820	34.080	33.280	34.020	32.492	12,007,435
2012-01-13	34.000	34.300	33.700	34.020	32.492	22,085,640
2012-01-12	33.700	33.840	33.360	33.540	32.033	27,097,270
2012-01-11	32.360	33.740	32.200	33.440	31.938	32,202,135
2012-01-10	31.200	32.460	31.000	32.240	30.792	28,455,595
2012-01-09	30.920	31.180	30.060	31.040	29.646	14,090,720
2012-01-06	30.920	31.500	30.780	30.900	29.512	15,174,110
2012-01-05	31.800	31.960	31.360	31.480	30.066	15,810,575
2012-01-04	32.000	32.000	31.600	31.760	30.333	9,270,400
2012-01-03	31.800	32.000	31.560	31.800	30.372	11,726,370
2011-12-31	0.000	0.000	0.000	0.000	0.000	0
2011-12-30	31.280	31.540	31.140	31.220	29.818	6,489,170
2011-12-29	30.800	31.280	30.800	31.200	29.798	7,157,290
2011-12-28	31.600	31.680	31.000	31.500	30.085	9,024,290
2011-12-24	0.000	0.000	0.000	0.000	0.000	0
2011-12-23	31.400	31.860	31.280	31.800	30.372	10,660,585
2011-12-22	31.360	31.360	30.900	31.220	29.818	10,672,510
2011-12-21	31.500	31.500	30.780	31.240	29.837	13,845,165
2011-12-20	30.600	30.900	30.400	30.600	29.225	11,775,875
2011-12-19	30.480	30.900	29.880	30.760	29.378	17,149,935
2011-12-16	30.000	30.740	29.940	30.540	29.168	28,071,300
2011-12-15	29.320	30.400	29.200	30.040	28.691	20,825,955
2011-12-14	29.000	30.600	28.980	29.960	28.614	27,319,570
2011-12-13	28.820	29.960	28.500	29.780	28.442	19,900,160
2011-12-12	30.200	30.780	28.940	29.160	27.850	13,908,450
2011-12-09	30.440	30.440	29.360	29.760	28.423	22,741,195
2011-12-08	31.000	31.400	30.660	30.860	29.474	16,743,715
2011-12-07	31.200	31.260	30.460	31.060	29.665	20,045,255
2011-12-06	30.200	31.000	30.200	30.780	29.397	17,119,200
2011-12-05	30.600	30.920	30.180	30.600	29.225	15,993,510
2011-12-02	31.000	31.260	30.240	30.400	29.034	22,744,960
2011-12-01	31.600	31.600	30.700	31.240	29.837	38,461,005
2011-11-30	29.400	29.440	28.800	29.040	27.736	33,848,010
2011-11-29	29.100	29.800	27.960	29.360	28.041	58,909,060
2011-11-28	30.200	30.480	29.100	29.300	27.984	34,509,560
2011-11-25	30.700	31.300	30.200	30.200	28.843	15,782,685
2011-11-24	30.200	31.540	30.200	31.360	29.951	14,945,580
2011-11-23	31.360	31.360	30.480	30.880	29.493	15,784,900
2011-11-22	30.780	32.080	30.460	31.760	30.333	34,722,380
2011-11-21	29.460	31.280	29.460	30.720	29.340	27,619,180
2011-11-18	30.600	30.600	29.960	30.040	28.691	28,902,545
2011-11-17	30.840	30.880	30.540	30.780	29.397	22,768,585
2011-11-16	32.240	32.240	31.040	31.200	29.798	14,441,990
2011-11-15	31.040	31.540	31.040	31.460	30.047	26,392,620
2011-11-14	31.980	32.560	31.900	32.000	30.563	36,988,035
2011-11-11	31.900	32.100	31.100	31.540	30.123	26,232,915
2011-11-10	32.400	32.440	31.580	31.880	30.448	53,965,065
2011-11-09	33.400	33.920	32.920	33.300	31.804	29,601,335
2011-11-08	34.200	34.600	32.400	32.980	31.499	71,281,610
2011-11-07	36.720	36.800	34.840	34.880	33.313	30,562,425
2011-11-04	37.600	37.600	36.120	36.400	34.765	16,501,580
2011-11-03	36.000	37.040	35.240	35.880	34.268	20,485,355
2011-11-02	34.940	37.000	34.000	36.780	35.128	19,696,550
2011-11-01	35.320	35.740	34.740	35.500	33.905	20,358,715
2011-10-31	37.800	37.800	36.220	36.620	34.975	17,382,665
2011-10-28	38.000	38.000	37.260	37.400	35.720	35,865,030
2011-10-27	36.000	37.000	35.560	37.000	35.338	31,301,340
2011-10-26	35.100	35.600	34.680	35.420	33.829	15,676,165
2011-10-25	35.240	35.500	34.900	35.380	33.791	14,993,745
2011-10-24	33.780	34.920	33.420	34.500	32.950	21,528,140
2011-10-21	32.600	33.000	32.540	32.660	31.193	12,586,070
2011-10-20	32.740	33.340	32.000	32.600	31.136	22,337,795
2011-10-19	33.500	34.160	33.240	33.600	32.091	14,079,845
2011-10-18	34.960	34.960	33.400	33.480	31.976	22,442,345
2011-10-17	34.600	35.680	34.600	35.580	33.982	18,514,680
2011-10-14	35.600	35.740	34.000	34.520	32.969	20,081,710
2011-10-13	34.320	34.820	33.760	34.560	33.008	24,683,895
2011-10-12	34.000	35.300	33.480	34.660	33.103	19,313,820
2011-10-11	35.200	35.200	33.520	34.020	32.492	19,736,510
2011-10-10	34.280	34.600	33.040	33.720	32.205	16,735,520
2011-10-07	31.542	35.040	31.542	34.180	32.645	49,433,665
2011-10-06	31.440	32.720	30.440	32.600	31.136	46,904,125
2011-10-04	29.800	29.880	27.980	29.120	27.812	48,372,405
2011-10-03	32.600	32.600	29.440	29.800	28.461	50,226,135
2011-09-30	33.440	33.820	32.300	32.840	31.365	77,205,510
2011-09-28	32.780	33.440	31.860	33.080	31.594	58,375,805
2011-09-27	31.820	32.100	31.000	32.000	30.563	48,015,615
2011-09-26	31.500	31.900	30.800	31.180	29.779	25,797,810
2011-09-23	31.000	32.100	30.320	31.800	30.372	40,830,580
2011-09-22	32.500	32.560	31.240	31.320	29.913	46,048,215
2011-09-21	34.000	34.100	32.760	33.680	32.167	28,681,995
2011-09-20	34.800	35.040	34.200	34.380	32.836	22,715,790
2011-09-19	35.060	35.120	34.480	34.680	33.122	16,956,930
2011-09-16	35.600	35.800	35.040	35.660	34.058	19,106,735
2011-09-15	35.780	35.800	34.400	34.920	33.351	21,516,545
2011-09-14	36.000	36.020	34.400	35.700	34.096	26,845,855
2011-09-12	35.800	36.040	35.220	35.280	33.695	14,398,005
2011-09-09	37.600	37.700	36.620	36.900	35.242	11,144,030
2011-09-08	37.560	37.960	36.860	37.260	35.586	15,756,295
2011-09-07	36.760	37.940	36.700	37.540	35.854	25,887,635
2011-09-06	36.000	36.620	35.520	36.580	34.937	24,692,970
2011-09-05	36.600	36.900	36.320	36.440	34.803	17,242,770
2011-09-02	37.200	37.560	36.300	37.460	35.777	20,621,405
2011-09-01	38.000	38.400	37.400	37.520	35.835	35,323,185
2011-08-31	36.600	37.100	36.180	37.000	35.338	16,221,025
2011-08-30	36.880	36.900	36.140	36.340	34.708	16,280,535
2011-08-29	35.600	36.240	35.120	35.920	34.306	17,237,720
2011-08-26	35.200	35.400	34.660	35.080	33.504	9,343,560
2011-08-25	35.800	35.800	34.980	35.040	33.466	14,854,270
2011-08-24	35.960	35.980	34.760	34.960	33.390	29,627,625
2011-08-23	34.200	35.140	34.200	35.020	33.447	25,901,865
2011-08-22	34.400	34.720	33.100	33.840	32.320	36,590,780
2011-08-19	35.200	35.240	34.000	34.400	32.855	40,944,325
2011-08-18	36.220	37.120	35.900	36.000	34.383	28,925,055
2011-08-17	36.200	36.300	35.760	35.960	34.345	40,301,850
2011-08-16	37.800	37.960	35.900	36.240	34.612	38,621,230
2011-08-15	38.000	38.000	37.200	37.800	36.102	29,690,185
2011-08-12	37.400	37.560	36.660	36.720	35.071	40,156,390
2011-08-11	36.200	36.700	35.220	36.320	34.688	89,935,650
2011-08-10	38.400	38.900	38.000	38.120	36.408	57,163,960
2011-08-09	36.060	38.560	35.600	36.820	35.166	65,693,580
2011-08-08	38.600	38.880	37.760	38.460	36.732	34,618,665
2011-08-05	38.620	39.640	38.420	39.500	37.726	50,131,560
2011-08-04	41.400	41.440	40.520	40.680	38.853	13,248,825
2011-08-03	40.280	41.120	40.040	41.040	39.196	23,612,905
2011-08-02	41.560	41.600	41.120	41.360	39.502	12,177,030
2011-08-01	41.000	41.720	41.000	41.640	39.770	21,893,625
2011-07-29	40.680	40.800	40.320	40.560	38.738	16,694,125
2011-07-28	40.800	41.080	40.440	41.000	39.158	22,174,605
2011-07-27	41.920	41.960	41.080	41.200	39.349	20,488,920
2011-07-26	41.160	41.600	40.760	41.600	39.731	17,039,410
2011-07-25	41.000	41.200	40.320	40.840	39.005	16,954,530
2011-07-22	41.160	41.640	40.920	41.240	39.387	15,582,265
2011-07-21	41.520	41.600	40.600	40.720	38.891	21,237,650
2011-07-20	42.000	42.240	41.200	41.520	39.655	13,310,990
2011-07-19	42.080	42.080	41.040	41.480	39.617	20,061,335
2011-07-18	42.000	42.520	41.760	42.080	40.190	11,316,585
2011-07-15	42.280	42.720	41.960	42.440	40.534	24,781,775
2011-07-14	41.680	42.200	41.560	41.840	39.961	20,503,975
2011-07-13	40.080	41.520	40.080	41.440	39.579	17,235,685
2011-07-12	40.800	40.800	39.680	40.080	38.280	20,488,815
2011-07-11	42.320	42.400	41.040	41.400	39.540	22,207,165
2011-07-08	43.600	43.600	42.120	42.520	40.610	23,646,460
2011-07-07	43.200	43.600	42.760	42.960	41.030	13,562,530
2011-07-06	42.840	43.520	42.440	42.920	40.992	15,582,130
2011-07-05	42.920	43.160	42.680	43.000	41.068	11,164,345
2011-07-04	43.440	43.720	43.160	43.240	41.298	21,069,350
2011-06-30	41.000	42.480	41.000	<