Skip to content

Instantly share code, notes, and snippets.

@Fil

Fil/dji.csv Secret

Last active September 9, 2022 09:57
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save Fil/a14dee6e7e895c3e5e8d48a012b68f16 to your computer and use it in GitHub Desktop.
Save Fil/a14dee6e7e895c3e5e8d48a012b68f16 to your computer and use it in GitHub Desktop.
em
Date Open High Low Close Adj Close Volume
2000-01-03 11501.849609 11522.009766 11305.69043 11357.509766 11357.509766 169750000
2000-01-04 11349.75 11350.05957 10986.450195 10997.929688 10997.929688 178420000
2000-01-05 10989.370117 11215.099609 10938.669922 11122.650391 11122.650391 203190000
2000-01-06 11113.370117 11313.450195 11098.450195 11253.259766 11253.259766 176550000
2000-01-07 11247.05957 11528.139648 11239.919922 11522.55957 11522.55957 184900000
2000-01-10 11532.480469 11638.280273 11532.480469 11572.200195 11572.200195 168180000
2000-01-11 11568.469727 11663.099609 11502.700195 11511.080078 11511.080078 177300000
2000-01-12 11506.730469 11612.530273 11505.179688 11551.099609 11551.099609 194060000
2000-01-13 11558.240234 11656.580078 11524.110352 11582.429688 11582.429688 174910000
2000-01-14 11619.349609 11750.280273 11612.530273 11722.980469 11722.980469 266830000
2000-01-18 11719.19043 11720.120117 11546.450195 11560.719727 11560.719727 200220000
2000-01-19 11535.240234 11574.679688 11456.009766 11489.360352 11489.360352 193090000
2000-01-20 11490.290039 11558.700195 11274.980469 11351.299805 11351.299805 191230000
2000-01-21 11356.259766 11387.599609 11232.480469 11251.709961 11251.709961 205840000
2000-01-24 11251.94043 11366.5 10917.269531 11008.169922 11008.169922 202740000
2000-01-25 11010.959961 11079.519531 10883.450195 11029.889648 11029.889648 209230000
2000-01-26 11025.849609 11131.030273 11002.580078 11032.990234 11032.990234 188840000
2000-01-27 11035.549805 11164.139648 10915.400391 11028.019531 11028.019531 194280000
2000-01-28 11024.919922 11024.919922 10735.769531 10738.870117 10738.870117 183090000
2000-01-31 10735.769531 10956.669922 10701.639648 10940.530273 10940.530273 191880000
2000-02-01 10937.740234 11073.320313 10907.959961 11041.049805 11041.049805 183110000
2000-02-02 11037.639648 11118.929688 10987.070313 11003.200195 11003.200195 164170000
2000-02-03 11010.480469 11079.519531 10842.259766 11013.44043 11013.44043 178630000
2000-02-04 11014.370117 11089.450195 10943.019531 10963.799805 10963.799805 166590000
2000-02-07 10965.969727 10970.94043 10846.219727 10905.790039 10905.790039 145660000
2000-02-08 10904.259766 11023.05957 10904.259766 10957.599609 10957.599609 168890000
2000-02-09 10948.820313 10948.820313 10698.849609 10699.160156 10699.160156 168550000
2000-02-10 10697.919922 10738.25 10606.400391 10643.629883 10643.629883 156390000
2000-02-11 10638.639648 10638.639648 10356.959961 10425.209961 10425.209961 193540000
2000-02-14 10431.650391 10549 10430.799805 10519.839844 10519.839844 167240000
2000-02-15 10520.150391 10763.070313 10494.480469 10718.089844 10718.089844 183320000
2000-02-16 10711.820313 10741.669922 10561.410156 10561.410156 10561.410156 163280000
2000-02-17 10565.759766 10671.860352 10454.610352 10514.570313 10514.570313 195830000
2000-02-18 10514.570313 10517.75 10199.980469 10219.519531 10219.519531 208930000
2000-02-22 10219.830078 10336.790039 10103.799805 10304.839844 10304.839844 194340000
2000-02-23 10294.820313 10338.349609 10164.919922 10225.730469 10225.730469 185280000
2000-02-24 10242.480469 10248.05957 9942.780273 10092.629883 10092.629883 237540000
2000-02-25 10090.769531 10132.419922 9836.05957 9862.120117 9862.120117 195240000
2000-02-28 9854.660156 10156.540039 9842.570313 10038.650391 10038.650391 213230000
2000-02-29 10039.580078 10204.94043 10029.959961 10128.30957 10128.30957 191360000
2000-03-01 10128.110352 10186.330078 10084.55957 10137.929688 10137.929688 216780000
2000-03-02 10135.44043 10212.389648 10103.490234 10164.919922 10164.919922 206510000
2000-03-03 10171.120117 10443.519531 10171.120117 10367.200195 10367.200195 210460000
2000-03-06 10358.959961 10383.950195 10121.480469 10170.5 10170.5 172590000
2000-03-07 10197.610352 10229.139648 9752.679688 9796.030273 9796.030273 278180000
2000-03-08 9800.69043 9918.889648 9731.80957 9856.530273 9856.530273 223310000
2000-03-09 9855.290039 10010.730469 9738.950195 10010.730469 10010.730469 187360000
2000-03-10 10008.549805 10091.389648 9907.259766 9928.820313 9928.820313 197440000
2000-03-13 9911.219727 9998.549805 9735.540039 9947.129883 9947.129883 186210000
2000-03-14 9957.669922 10043.299805 9811.240234 9811.240234 9811.240234 186080000
2000-03-15 9808.150391 10180.200195 9776.490234 10131.410156 10131.410156 204920000
2000-03-16 10139.580078 10632.459961 10138.339844 10630.599609 10630.599609 253790000
2000-03-17 10629.980469 10763.379883 10567.30957 10595.230469 10595.230469 247830000
2000-03-20 10594.75 10727.709961 10586.990234 10680.240234 10680.240234 177730000
2000-03-21 10680.240234 10907.339844 10603.610352 10907.339844 10907.339844 211950000
2000-03-22 10916.959961 10917.269531 10789.129883 10866.700195 10866.700195 195830000
2000-03-23 10884.379883 11136.610352 10831.019531 11119.860352 11119.860352 224710000
2000-03-24 11107.450195 11234.650391 11045.089844 11112.719727 11112.719727 217140000
2000-03-27 11093.25 11170.820313 10982.730469 11025.849609 11025.849609 184880000
2000-03-28 11023.679688 11094.339844 10932.780273 10936.110352 10936.110352 177780000
2000-03-29 10939.049805 11101.549805 10910.75 11018.719727 11018.719727 199370000
2000-03-30 11008.169922 11144.05957 10916.339844 10980.25 10980.25 214190000
2000-03-31 10993.280273 11107.759766 10921.919922 10921.919922 10921.919922 179590000
2000-04-03 10863.280273 11223.790039 10862.969727 11221.929688 11221.929688 279950000
2000-04-04 11225.339844 11418.240234 10717.780273 11164.839844 11164.839844 319280000
2000-04-05 11163.290039 11218.209961 11002.580078 11033.919922 11033.919922 189310000
2000-04-06 11029.55957 11201.139648 11029.55957 11114.269531 11114.269531 161820000
2000-04-07 11122.030273 11192.450195 11062.769531 11111.480469 11111.480469 156500000
2000-04-10 11114.889648 11287.700195 11097.209961 11186.55957 11186.55957 150070000
2000-04-11 11180.980469 11361.150391 11102.480469 11287.080078 11287.080078 171130000
2000-04-12 11283.049805 11425.450195 11116.75 11125.129883 11125.129883 234780000
2000-04-13 11132.580078 11144.05957 10920.759766 10923.549805 10923.549805 200240000
2000-04-14 10922.849609 10922.849609 10201.530273 10305.769531 10305.769531 267580000
2000-04-17 10303.290039 10583.75 10232.549805 10582.509766 10582.509766 247520000
2000-04-18 10584.019531 10773.929688 10571.339844 10767.419922 10767.419922 218380000
2000-04-19 10748.969727 10789.44043 10632.150391 10674.959961 10674.959961 193860000
2000-04-20 10668.19043 10845.290039 10665.089844 10844.049805 10844.049805 158390000
2000-04-24 10822.330078 10910.75 10695.44043 10906.099609 10906.099609 295330000
2000-04-25 10916.650391 11136.610352 10881.040039 11124.820313 11124.820313 240200000
2000-04-26 11127.919922 11141.879883 10902.05957 10945.5 10945.5 198970000
2000-04-27 10941.910156 10941.910156 10747.25 10888.099609 10888.099609 192920000
2000-04-28 10892.759766 10959.230469 10715.299805 10733.910156 10733.910156 173520000
2000-05-01 10749.419922 10926.259766 10724.219727 10811.780273 10811.780273 174020000
2000-05-02 10805.580078 10824.5 10710.019531 10731.120117 10731.120117 208610000
2000-05-03 10732.209961 10732.209961 10400.089844 10480.129883 10480.129883 200220000
2000-05-04 10478.889648 10523.099609 10407.530273 10412.490234 10412.490234 169170000
2000-05-05 10409.700195 10585.919922 10375.80957 10577.860352 10577.860352 138300000
2000-05-08 10571.30957 10627.849609 10522.070313 10603.629883 10603.629883 144180000
2000-05-09 10607.540039 10684.849609 10514.25 10536.75 10536.75 166320000
2000-05-10 10533.089844 10533.089844 10292.099609 10367.780273 10367.780273 225970000
2000-05-11 10369.269531 10575.099609 10369.269531 10545.969727 10545.969727 185720000
2000-05-12 10549.05957 10673.790039 10543.919922 10609.370117 10609.370117 137770000
2000-05-15 10606.969727 10811.549805 10605.259766 10807.780273 10807.780273 155810000
2000-05-16 10816.009766 10971.240234 10816.009766 10934.570313 10934.570313 181920000
2000-05-17 10930.639648 10930.639648 10752.610352 10769.740234 10769.740234 169570000
2000-05-18 10771.799805 10864.320313 10764.259766 10777.280273 10777.280273 161220000
2000-05-19 10764.219727 10764.219727 10570.650391 10626.849609 10626.849609 188270000
2000-05-22 10624.790039 10664.540039 10369.490234 10542.549805 10542.549805 185570000
2000-05-23 10539.120117 10557.450195 10416.780273 10422.269531 10422.269531 157080000
2000-05-24 10420.900391 10554.879883 10364.009766 10535.349609 10535.349609 225350000
2000-05-25 10529.870117 10558.650391 10266 10323.919922 10323.919922 184380000
2000-05-26 10322.889648 10387.660156 10258.80957 10299.240234 10299.240234 129200000
2000-05-30 10302.30957 10528.150391 10302.30957 10527.129883 10527.129883 165450000
2000-05-31 10528.280273 10599.429688 10490.799805 10522.330078 10522.330078 162880000
2000-06-01 10532.269531 10673.450195 10513.080078 10652.200195 10652.200195 183990000
2000-06-02 10660.089844 10846.080078 10660.089844 10794.759766 10794.759766 200900000
2000-06-05 10793.110352 10863 10752.280273 10815.299805 10815.299805 151120000
2000-06-06 10822.610352 10822.610352 10707.719727 10735.570313 10735.570313 169370000
2000-06-07 10733.480469 10848.379883 10695.179688 10812.860352 10812.860352 154430000
2000-06-08 10818.780273 10823.660156 10635.730469 10668.719727 10668.719727 176280000
2000-06-09 10678.469727 10763.769531 10588.290039 10614.05957 10614.05957 136750000
2000-06-12 10615.120117 10652.589844 10564.209961 10564.209961 10564.209961 136750000
2000-06-13 10562.30957 10654.719727 10492.790039 10621.839844 10621.839844 155190000
2000-06-14 10632.459961 10737.709961 10624.679688 10687.950195 10687.950195 166340000
2000-06-15 10689.629883 10763.700195 10669.209961 10714.820313 10714.820313 176200000
2000-06-16 10717.759766 10724.830078 10449.299805 10449.299805 10449.299805 233100000
2000-06-19 10448.400391 10597.44043 10440.110352 10557.839844 10557.839844 169330000
2000-06-20 10558.900391 10561.379883 10407.94043 10435.160156 10435.160156 179000000
2000-06-21 10446.830078 10521.070313 10410.05957 10497.740234 10497.740234 204540000
2000-06-22 10495.969727 10495.969727 10335.459961 10376.120117 10376.120117 189280000
2000-06-23 10376.469727 10478.650391 10376.469727 10404.75 10404.75 142390000
2000-06-26 10403.69043 10566.679688 10403.69043 10542.990234 10542.990234 157390000
2000-06-27 10541.580078 10615.830078 10504.459961 10504.459961 10504.459961 159240000
2000-06-28 10506.389648 10620.419922 10506.389648 10527.790039 10527.790039 189270000
2000-06-29 10523.900391 10523.900391 10359.5 10398.040039 10398.040039 168670000
2000-06-30 10393.089844 10448.240234 10336.160156 10447.889648 10447.889648 224060000
2000-07-03 10450.360352 10565.620117 10422.080078 10560.669922 10560.669922 74690000
2000-07-05 10538.230469 10572.69043 10463.179688 10483.599609 10483.599609 154490000
2000-07-06 10481.450195 10527.790039 10393.089844 10481.469727 10481.469727 147120000
2000-07-07 10483.330078 10658.25 10483.330078 10635.980469 10635.980469 158820000
2000-07-10 10627.139648 10703.150391 10604.860352 10646.580078 10646.580078 148470000
2000-07-11 10649.05957 10807.450195 10626.790039 10727.19043 10727.19043 160920000
2000-07-12 10722.240234 10834.320313 10722.240234 10783.759766 10783.759766 151430000
2000-07-13 10774.919922 10829.730469 10754.419922 10788.709961 10788.709961 175240000
2000-07-14 10793.30957 10821.950195 10753.709961 10812.75 10812.75 150970000
2000-07-17 10812.400391 10847.400391 10749.469727 10804.269531 10804.269531 162780000
2000-07-18 10799.160156 10799.160156 10703.05957 10739.919922 10739.919922 170620000
2000-07-19 10724.150391 10790.480469 10685.480469 10696.080078 10696.080078 213930000
2000-07-20 10700.679688 10874.629883 10700.679688 10843.870117 10843.870117 178590000
2000-07-21 10843.509766 10851.650391 10716.150391 10733.55957 10733.55957 170710000
2000-07-24 10731.44043 10778.110352 10678.400391 10685.120117 10685.120117 147970000
2000-07-25 10689.280273 10744.519531 10680.169922 10699.969727 10699.969727 168950000
2000-07-26 10689.360352 10692.549805 10516.480469 10516.480469 10516.480469 201880000
2000-07-27 10516.830078 10643.400391 10516.830078 10586.129883 10586.129883 160760000
2000-07-28 10594.969727 10649.05957 10464.5 10511.169922 10511.169922 174720000
2000-07-31 10514.290039 10603.290039 10497.799805 10521.980469 10521.980469 175820000
2000-08-01 10523.80957 10626.919922 10516.759766 10606.950195 10606.950195 151420000
2000-08-02 10609.150391 10724.530273 10587.540039 10687.530273 10687.530273 163400000
2000-08-03 10679.370117 10744.30957 10623.44043 10706.580078 10706.580078 161580000
2000-08-04 10713.360352 10769.950195 10664.459961 10767.75 10767.75 150750000
2000-08-07 10773.980469 10892.280273 10736.980469 10867.009766 10867.009766 145090000
2000-08-08 10865.150391 10988.25 10836.610352 10976.889648 10976.889648 204720000
2000-08-09 10970.94043 10978.269531 10892.650391 10905.830078 10905.830078 186430000
2000-08-10 10901.05957 10946.490234 10886.790039 10908.759766 10908.759766 144290000
2000-08-11 10905.980469 11067.730469 10902.679688 11027.799805 11027.799805 155120000
2000-08-14 11027.070313 11177.610352 11006.19043 11176.139648 11176.139648 140280000
2000-08-15 11175.049805 11175.049805 11046.120117 11067 11067 155190000
2000-08-16 11068.830078 11088.969727 10961.139648 11008.389648 11008.389648 162550000
2000-08-17 11010.950195 11091.540039 10984.400391 11055.639648 11055.639648 177570000
2000-08-18 11051.200195 11082.379883 11006.19043 11046.480469 11046.480469 164870000
2000-08-21 11058.849609 11106.19043 11027.070313 11079.80957 11079.80957 147300000
2000-08-22 11082.200195 11189.700195 11081.280273 11139.150391 11139.150391 146810000
2000-08-23 11130.549805 11172.299805 11059.669922 11144.650391 11144.650391 145650000
2000-08-24 11143.910156 11197.759766 11120.099609 11182.740234 11182.740234 143970000
2000-08-25 11182.740234 11210.94043 11155.629883 11192.629883 11192.629883 127920000
2000-08-28 11194.480469 11319.05957 11188.929688 11252.839844 11252.839844 166710000
2000-08-29 11249.269531 11256.169922 11196.599609 11215.099609 11215.099609 149300000
2000-08-30 11209.009766 11210.290039 11096.349609 11103.009766 11103.009766 146490000
2000-08-31 11105.230469 11310.549805 11104.860352 11215.099609 11215.099609 183320000
2000-09-01 11219.540039 11313.599609 11219.540039 11238.780273 11238.780273 125140000
2000-09-05 11221.759766 11301.669922 11184.769531 11260.610352 11260.610352 174500000
2000-09-06 11253.580078 11401.19043 11253.209961 11310.639648 11310.639648 224760000
2000-09-07 11316.009766 11323.870117 11223.240234 11259.870117 11259.870117 222220000
2000-09-08 11261.719727 11261.719727 11191.049805 11220.650391 11220.650391 181620000
2000-09-11 11219.540039 11286.129883 11139.259766 11195.490234 11195.490234 160120000
2000-09-12 11197.709961 11255.799805 11113.730469 11233.230469 11233.230469 172030000
2000-09-13 11225.030273 11231.009766 11140.740234 11182.179688 11182.179688 216210000
2000-09-14 11189.580078 11208.070313 11069.339844 11087.469727 11087.469727 218810000
2000-09-15 11087.839844 11110.040039 10916.919922 10927 10927 291270000
2000-09-18 10926.419922 10935.580078 10798.169922 10808.519531 10808.519531 198950000
2000-09-19 10812.219727 10839.139648 10761.910156 10789.290039 10789.290039 214080000
2000-09-20 10794.469727 10824.05957 10567.320313 10687.919922 10687.919922 243780000
2000-09-21 10680.519531 10783.370117 10660.540039 10765.519531 10765.519531 186170000
2000-09-22 10678.299805 10858.099609 10621.700195 10847.370117 10847.370117 487370000
2000-09-25 10847.370117 10897.30957 10783 10808.150391 10808.150391 259920000
2000-09-26 10806.299805 10813.240234 10615.780273 10631.320313 10631.320313 321770000
2000-09-27 10631.320313 10678.669922 10579.519531 10628.360352 10628.360352 271660000
2000-09-28 10629.839844 10856.25 10623.179688 10824.05957 10824.05957 233190000
2000-09-29 10821.400391 10821.400391 10650.549805 10650.919922 10650.919922 236360000
2000-10-02 10659.05957 10721.219727 10631.320313 10700.129883 10700.129883 215090000
2000-10-03 10709.839844 10857.730469 10709.839844 10719.740234 10719.740234 259600000
2000-10-04 10723.330078 10849.959961 10713.620117 10784.480469 10784.480469 264380000
2000-10-05 10783.719727 10843.299805 10722.700195 10724.919922 10724.919922 217400000
2000-10-06 10726.759766 10779.849609 10518.849609 10596.540039 10596.540039 237860000
2000-10-09 10596.910156 10641.30957 10546.230469 10568.429688 10568.429688 167770000
2000-10-10 10569.169922 10623.549805 10488.889648 10524.400391 10524.400391 212070000
2000-10-11 10521.070313 10566.580078 10350.889648 10413.790039 10413.790039 324520000
2000-10-12 10424.139648 10460.400391 10023.490234 10034.580078 10034.580078 367130000
2000-10-13 10031.620117 10208.089844 10014.240234 10192.179688 10192.179688 300410000
2000-10-16 10184.780273 10272.089844 10177.759766 10238.799805 10238.799805 270220000
2000-10-17 10242.870117 10293.919922 10026.450195 10089.709961 10089.709961 253140000
2000-10-18 10085.990234 10085.990234 9654.639648 9975.019531 9975.019531 372410000
2000-10-19 10014.610352 10142.980469 10014.610352 10142.980469 10142.980469 343710000
2000-10-20 10141.129883 10229.549805 10067.509766 10226.589844 10226.589844 319750000
2000-10-23 10230.290039 10361.25 10216.230469 10271.719727 10271.719727 339180000
2000-10-24 10273.570313 10439.30957 10273.570313 10393.070313 10393.070313 274990000
2000-10-25 10395.660156 10461.969727 10306.589844 10326.480469 10326.480469 312490000
2000-10-26 10326.480469 10454.849609 10265.05957 10380.120117 10380.120117 277120000
2000-10-27 10381.599609 10590.620117 10380.860352 10590.620117 10590.620117 377740000
2000-10-30 10588.05957 10869.519531 10578.490234 10835.769531 10835.769531 266040000
2000-10-31 10835.389648 10995.410156 10812.259766 10971.139648 10971.139648 281800000
2000-11-01 10966.209961 10993.509766 10838.040039 10899.469727 10899.469727 249720000
2000-11-02 10903.169922 10946.490234 10869.900391 10880.509766 10880.509766 250440000
2000-11-03 10883.169922 10883.169922 10756.900391 10817.950195 10817.950195 195280000
2000-11-06 10820.599609 11006.5 10809.980469 10977.209961 10977.209961 186860000
2000-11-07 10978.719727 10996.549805 10926.019531 10952.179688 10952.179688 171150000
2000-11-08 10954.339844 11002.230469 10903.269531 10907.05957 10907.05957 264700000
2000-11-09 10902.110352 10902.110352 10618.490234 10834.25 10834.25 252890000
2000-11-10 10813.780273 10813.780273 10602.570313 10602.950195 10602.950195 273910000
2000-11-13 10595.349609 10595.730469 10369.740234 10517.25 10517.25 298020000
2000-11-14 10528.25 10728.360352 10528.25 10681.05957 10681.05957 227080000
2000-11-15 10681.209961 10799.370117 10635.94043 10707.599609 10707.599609 189850000
2000-11-16 10705.330078 10757.660156 10639.349609 10656.030273 10656.030273 175280000
2000-11-17 10657.129883 10762.589844 10565.790039 10629.870117 10629.870117 221680000
2000-11-20 10624.179688 10624.280273 10449.280273 10462.650391 10462.650391 203170000
2000-11-21 10465.570313 10569.009766 10415.25 10494.5 10494.5 191420000
2000-11-22 10484.259766 10493.269531 10371.639648 10399.320313 10399.320313 204630000
2000-11-24 10403.870117 10508.150391 10397.049805 10470.230469 10470.230469 87980000
2000-11-27 10479.330078 10626.839844 10479.330078 10546.070313 10546.070313 203320000
2000-11-28 10537.860352 10613.94043 10489.570313 10507.580078 10507.580078 235020000
2000-11-29 10502.740234 10646.169922 10480.830078 10629.110352 10629.110352 235620000
2000-11-30 10610.530273 10610.530273 10292.389648 10414.490234 10414.490234 362290000
2000-12-01 10416.759766 10524.450195 10348.700195 10373.540039 10373.540039 301730000
2000-12-04 10377.330078 10604.459961 10319.30957 10560.950195 10560.950195 261400000
2000-12-05 10576.780273 10917.299805 10576.780273 10898.719727 10898.719727 291620000
2000-12-06 10896.139648 10896.139648 10620.860352 10664.379883 10664.379883 312570000
2000-12-07 10644.660156 10689.019531 10583.230469 10617.360352 10617.360352 249400000
2000-12-08 10632.139648 10803.540039 10631.860352 10712.910156 10712.910156 275080000
2000-12-11 10719.360352 10792.160156 10670.05957 10725.799805 10725.799805 256450000
2000-12-12 10725.799805 10856.25 10703.80957 10768.269531 10768.269531 238100000
2000-12-13 10777.950195 10915.400391 10772.540039 10794.44043 10794.44043 239430000
2000-12-14 10794.820313 10798.990234 10615.839844 10674.990234 10674.990234 193430000
2000-12-15 10647.980469 10653.379883 10434.589844 10434.959961 10434.959961 479460000
2000-12-18 10433.339844 10679.919922 10433.339844 10645.419922 10645.419922 217520000
2000-12-19 10643.139648 10784.580078 10582.849609 10584.370117 10584.370117 278950000
2000-12-20 10580.969727 10580.969727 10318.929688 10318.929688 10318.929688 311500000
2000-12-21 10314.379883 10520.469727 10299.209961 10487.290039 10487.290039 321300000
2000-12-22 10495.259766 10640.870117 10475.349609 10635.55957 10635.55957 230880000
2000-12-26 10638.209961 10701.160156 10597.639648 10692.44043 10692.44043 153960000
2000-12-27 10690.099609 10828.94043 10645.040039 10803.160156 10803.160156 190400000
2000-12-28 10795.200195 10901.370117 10774.719727 10868.759766 10868.759766 188600000
2000-12-29 10868.759766 10917.679688 10758.320313 10787.990234 10787.990234 210800000
2001-01-02 10790.919922 10797.019531 10585.360352 10646.150391 10646.150391 253300000
2001-01-03 10637.419922 11019.049805 10581.089844 10945.75 10945.75 420720000
2001-01-04 10944.94043 11028 10888.419922 10912.410156 10912.410156 382800000
2001-01-05 10912.80957 10919.419922 10627.75 10662.009766 10662.009766 272650000
2001-01-08 10658.730469 10700.849609 10516.019531 10621.349609 10621.349609 225780000
2001-01-09 10625.209961 10680.719727 10531.070313 10572.549805 10572.549805 254160000
2001-01-10 10568.480469 10611.589844 10472.509766 10604.269531 10604.269531 263700000
2001-01-11 10600.200195 10638.019531 10552.620117 10609.549805 10609.549805 279720000
2001-01-12 10608.740234 10623.889648 10468.040039 10525.379883 10525.379883 247020000
2001-01-16 10525.780273 10664.049805 10486.639648 10652.660156 10652.660156 233330000
2001-01-17 10660.950195 10705.929688 10545.299805 10584.339844 10584.339844 304800000
2001-01-18 10584.570313 10737.240234 10567.469727 10678.280273 10678.280273 307320000
2001-01-19 10686 10717.719727 10564.009766 10587.589844 10587.589844 363100000
2001-01-22 10581.900391 10634.360352 10509.919922 10578.240234 10578.240234 233850000
2001-01-23 10575.799805 10679.089844 10553.839844 10649.80957 10649.80957 269970000
2001-01-24 10651.849609 10680.30957 10619.719727 10646.969727 10646.969727 283190000
2001-01-25 10664.530273 10778.719727 10633.44043 10729.519531 10729.519531 249120000
2001-01-26 10727.080078 10742.94043 10625.009766 10659.980469 10659.980469 232990000
2001-01-29 10657.129883 10725.139648 10612.530273 10702.19043 10702.19043 224980000
2001-01-30 10702.19043 10900.769531 10682.959961 10881.200195 10881.200195 242900000
2001-01-31 10882.25 10957.5 10832.580078 10887.360352 10887.360352 280560000
2001-02-01 10884.820313 10983.799805 10864.169922 10983.629883 10983.629883 221680000
2001-02-02 10982.709961 11022.780273 10848.580078 10864.099609 10864.099609 206940000
2001-02-05 10860.44043 10977.660156 10851.429688 10965.849609 10965.849609 189850000
2001-02-06 10965.030273 11035.139648 10932.179688 10957.419922 10957.419922 199510000
2001-02-07 10948.950195 11004.040039 10911.259766 10946.719727 10946.719727 236350000
2001-02-08 10940.620117 10965.200195 10871.5 10880.549805 10880.549805 208300000
2001-02-09 10878.509766 10889.219727 10754.959961 10781.450195 10781.450195 207600000
2001-02-12 10779.419922 10953.629883 10771.650391 10946.769531 10946.769531 176090000
2001-02-13 10950.179688 11012.900391 10894.339844 10903.320313 10903.320313 198270000
2001-02-14 10899.419922 10917.910156 10780.410156 10795.410156 10795.410156 189300000
2001-02-15 10800.650391 10922.580078 10800.650391 10891.019531 10891.019531 219670000
2001-02-16 10884.110352 10884.110352 10722.150391 10799.820313 10799.820313 202390000
2001-02-20 10800.230469 10903.169922 10727.530273 10730.879883 10730.879883 212820000
2001-02-21 10721.290039 10746.209961 10520.269531 10526.580078 10526.580078 219630000
2001-02-22 10527.799805 10566.19043 10372.429688 10526.80957 10526.80957 278520000
2001-02-23 10529.25 10529.25 10294.009766 10441.900391 10441.900391 261840000
2001-02-26 10447.589844 10642.530273 10421.910156 10642.530273 10642.530273 243270000
2001-02-27 10638.44043 10698.429688 10560.120117 10636.879883 10636.879883 239400000
2001-02-28 10639.320313 10684.769531 10423.5 10495.280273 10495.280273 253390000
2001-03-01 10493.25 10493.25 10302.889648 10450.139648 10450.139648 259030000
2001-03-02 10438.040039 10579.269531 10302.05957 10466.30957 10466.30957 255120000
2001-03-05 10468.929688 10571.620117 10468.530273 10562.299805 10562.299805 171780000
2001-03-06 10570.169922 10690.929688 10570.169922 10591.219727 10591.219727 218690000
2001-03-07 10591.860352 10731.480469 10591.860352 10729.599609 10729.599609 238490000
2001-03-08 10727.160156 10859.5 10711.299805 10858.25 10858.25 216130000
2001-03-09 10850.110352 10850.110352 10579.269531 10644.620117 10644.620117 280060000
2001-03-12 10638.519531 10638.629883 10166.620117 10208.25 10208.25 293230000
2001-03-13 10206.889648 10293.080078 10108.089844 10290.799805 10290.799805 281280000
2001-03-14 10279.419922 10279.419922 9895.570313 9973.459961 9973.459961 307630000
2001-03-15 9982.919922 10097.730469 9980.849609 10031.280273 10031.280273 233720000
2001-03-16 10023.549805 10049.719727 9814.349609 9823.410156 9823.410156 365020000
2001-03-19 9820.049805 9992.660156 9794.070313 9959.110352 9959.110352 239520000
2001-03-20 9961.139648 10019.94043 9718.160156 9720.759766 9720.759766 268070000
2001-03-21 9717.459961 9719.44043 9461.540039 9487 9487 312960000
2001-03-22 9490.660156 9497.780273 9106.540039 9389.480469 9389.480469 416820000
2001-03-23 9395.580078 9529.400391 9338.150391 9504.780273 9504.780273 377640000
2001-03-26 9509.25 9724.870117 9509.25 9687.530273 9687.530273 256080000
2001-03-27 9687.929688 9960.879883 9649.80957 9947.540039 9947.540039 325020000
2001-03-28 9941.200195 9941.200195 9695.80957 9785.349609 9785.349609 271130000
2001-03-29 9784.94043 9882.799805 9687.610352 9799.05957 9799.05957 250050000
2001-03-30 9799.469727 9908.139648 9760.639648 9878.780273 9878.780273 249000000
2001-04-02 9877.160156 9992.530273 9705.070313 9777.929688 9777.929688 237210000
2001-04-03 9774.780273 9774.780273 9428.070313 9485.709961 9485.709961 273290000
2001-04-04 9480.950195 9625.900391 9375.719727 9515.419922 9515.419922 301600000
2001-04-05 9527.209961 9929.790039 9527.209961 9918.049805 9918.049805 281710000
2001-04-06 9913.94043 9913.94043 9698.070313 9791.089844 9791.089844 270000000
2001-04-09 9793.580078 9935.589844 9775.790039 9845.150391 9845.150391 208530000
2001-04-10 9850.349609 10155.240234 9849.5 10102.740234 10102.740234 282830000
2001-04-11 10109.049805 10173.790039 9951.919922 10013.469727 10013.469727 299280000
2001-04-12 10013.080078 10127.459961 9934.349609 10126.94043 10126.94043 215510000
2001-04-16 10118.160156 10184.650391 10046.519531 10158.55957 10158.55957 195790000
2001-04-17 10151.730469 10219.400391 10075.540039 10216.730469 10216.730469 234710000
2001-04-18 10226.879883 10687.139648 10226.879883 10615.830078 10615.830078 461800000
2001-04-19 10616.089844 10694.240234 10562.150391 10693.709961 10693.709961 332610000
2001-04-20 10690.330078 10706.469727 10517.070313 10579.849609 10579.849609 324360000
2001-04-23 10571 10571 10483.230469 10532.230469 10532.230469 229400000
2001-04-24 10529.75 10636.910156 10448.030273 10454.339844 10454.339844 224220000
2001-04-25 10453.429688 10639.19043 10444.05957 10625.200195 10625.200195 200210000
2001-04-26 10633.009766 10766.980469 10623.709961 10692.349609 10692.349609 238630000
2001-04-27 10694.950195 10810.049805 10694.950195 10810.049805 10810.049805 222990000
2001-04-30 10814.410156 10906.410156 10712.19043 10734.969727 10734.969727 206420000
2001-05-01 10734.049805 10904.200195 10731.450195 10898.339844 10898.339844 203770000
2001-05-02 10902.769531 10939.200195 10802.55957 10876.679688 10876.679688 228290000
2001-05-03 10872.320313 10872.320313 10723.570313 10796.650391 10796.650391 197610000
2001-05-04 10793.200195 10958.139648 10673.219727 10951.240234 10951.240234 214010000
2001-05-07 10952.349609 10995.280273 10893.589844 10935.169922 10935.169922 190710000
2001-05-08 10936.660156 10946.80957 10819.80957 10883.509766 10883.509766 192290000
2001-05-09 10875.959961 10914.009766 10800.94043 10866.980469 10866.980469 212720000
2001-05-10 10868.870117 10979.089844 10868.799805 10910.44043 10910.44043 189970000
2001-05-11 10908.299805 10920.139648 10774.129883 10821.30957 10821.30957 174720000
2001-05-14 10819.549805 10878.759766 10800.129883 10877.330078 10877.330078 151230000
2001-05-15 10877.459961 10922.169922 10816.169922 10872.969727 10872.969727 202050000
2001-05-16 10864.740234 11231.150391 10814.30957 11215.919922 11215.919922 223850000
2001-05-17 11218.650391 11328.610352 11181.910156 11248.580078 11248.580078 283080000
2001-05-18 11245.780273 11303.759766 11193.599609 11301.740234 11301.740234 214370000
2001-05-21 11299.139648 11345.719727 11232.839844 11337.919922 11337.919922 227630000
2001-05-22 11339.799805 11350.049805 11239.599609 11257.240234 11257.240234 221970000
2001-05-23 11257.759766 11262.25 11101.209961 11105.509766 11105.509766 224130000
2001-05-24 11107.070313 11173.370117 11044.969727 11122.419922 11122.419922 201170000
2001-05-25 11122.030273 11123.990234 10993.790039 11005.370117 11005.370117 146210000
2001-05-29 11004.660156 11066.009766 10970.429688 11039.139648 11039.139648 214540000
2001-05-30 11032.959961 11042.129883 10864.830078 10872.639648 10872.639648 213120000
2001-05-31 10873.230469 10978.959961 10865.94043 10911.94043 10911.94043 190660000
2001-06-01 10913.570313 11021.570313 10835.490234 10990.410156 10990.410156 196260000
2001-06-04 10991.769531 11071.669922 10938.879883 11061.519531 11061.519531 150960000
2001-06-05 11061.389648 11196.530273 11043.44043 11175.839844 11175.839844 211730000
2001-06-06 11177.730469 11179.679688 11059.639648 11070.240234 11070.240234 232580000
2001-06-07 11069.580078 11100.040039 11008.950195 11090.740234 11090.740234 231460000
2001-06-08 11095.620117 11096.459961 10938.080078 10977 10977 176020000
2001-06-11 10974.790039 10975.44043 10871.339844 10922.089844 10922.089844 162750000
2001-06-12 10914.669922 10982.139648 10788.580078 10948.379883 10948.379883 234420000
2001-06-13 10942 11004.330078 10866.519531 10871.620117 10871.620117 195810000
2001-06-14 10868.269531 10868.480469 10659.469727 10690.129883 10690.129883 309640000
2001-06-15 10680.80957 10716.299805 10566.549805 10623.639648 10623.639648 379300000
2001-06-18 10622.5 10709.049805 10614.719727 10645.379883 10645.379883 196230000
2001-06-19 10654.299805 10740.790039 10563.660156 10596.669922 10596.669922 240250000
2001-06-20 10593.790039 10702.070313 10563.860352 10647.330078 10647.330078 244140000
2001-06-21 10646.389648 10759.639648 10597.139648 10715.429688 10715.429688 266590000
2001-06-22 10716.5 10724.69043 10573.990234 10604.589844 10604.589844 210360000
2001-06-25 10607.879883 10644.240234 10468.120117 10504.219727 10504.219727 228190000
2001-06-26 10497.299805 10534.209961 10394.719727 10472.480469 10472.480469 235950000
2001-06-27 10470.349609 10531.19043 10408 10434.839844 10434.839844 210560000
2001-06-28 10438.730469 10646.450195 10438.660156 10566.209961 10566.209961 272820000
2001-06-29 10565.269531 10605.589844 10491.599609 10502.400391 10502.400391 328480000
2001-07-02 10504.950195 10638.870117 10467.379883 10593.719727 10593.719727 215830000
2001-07-03 10588.889648 10595.129883 10531.519531 10571.110352 10571.110352 128500000
2001-07-05 10566.230469 10567.639648 10461.139648 10479.860352 10479.860352 179190000
2001-07-06 10476.730469 10476.730469 10220.139648 10252.679688 10252.679688 207540000
2001-07-09 10253.620117 10323.110352 10222.240234 10299.400391 10299.400391 216290000
2001-07-10 10300.820313 10335.629883 10162.709961 10175.639648 10175.639648 264970000
2001-07-11 10174.700195 10274.019531 10120.889648 10241.019531 10241.019531 267370000
2001-07-12 10269.30957 10496.639648 10269.30957 10478.990234 10478.990234 278190000
2001-07-13 10478.389648 10549.759766 10432.599609 10539.05957 10539.05957 200390000
2001-07-16 10537.980469 10568.69043 10446.599609 10472.120117 10472.120117 220170000
2001-07-17 10468.620117 10628.480469 10438.660156 10606.389648 10606.389648 283640000
2001-07-18 10594.540039 10594.540039 10480.879883 10569.830078 10569.830078 261170000
2001-07-19 10574.330078 10679.120117 10523.919922 10610 10610 235870000
2001-07-20 10606.19043 10606.19043 10529.25 10576.650391 10576.650391 231850000
2001-07-23 10576.919922 10595.400391 10419.709961 10424.419922 10424.419922 185500000
2001-07-24 10423.799805 10423.799805 10203.69043 10241.120117 10241.120117 214180000
2001-07-25 10241.75 10405.669922 10241.19043 10405.669922 10405.669922 228180000
2001-07-26 10403.459961 10459.019531 10284.089844 10455.629883 10455.629883 233860000
2001-07-27 10451.889648 10460.120117 10375.290039 10416.669922 10416.669922 172870000
2001-07-30 10418.679688 10440.480469 10361.450195 10401.719727 10401.719727 155870000
2001-07-31 10403.179688 10595.049805 10402.969727 10522.80957 10522.80957 224450000
2001-08-01 10527.379883 10599.959961 10484.200195 10510.009766 10510.009766 201290000
2001-08-02 10513.469727 10609.650391 10513.469727 10551.179688 10551.179688 219400000
2001-08-03 10550.009766 10550.55957 10433.070313 10512.780273 10512.780273 151270000
2001-08-06 10504.129883 10504.129883 10374.950195 10401.30957 10401.30957 163160000
2001-08-07 10399.030273 10472.719727 10376.049805 10458.740234 10458.740234 161480000
2001-08-08 10456.179688 10479.639648 10267.969727 10293.5 10293.5 185130000
2001-08-09 10291.150391 10312.19043 10205.55957 10298.55957 10298.55957 170020000
2001-08-10 10296.889648 10433.459961 10197.320313 10416.25 10416.25 161930000
2001-08-13 10411.900391 10445.799805 10367.05957 10415.910156 10415.910156 141380000
2001-08-14 10416.950195 10478.80957 10386.919922 10412.169922 10412.169922 145780000
2001-08-15 10407.049805 10469.740234 10340.759766 10345.950195 10345.950195 172000000
2001-08-16 10342.099609 10395.209961 10271.570313 10392.519531 10392.519531 196520000
2001-08-17 10385.459961 10385.459961 10180.929688 10240.780273 10240.780273 217550000
2001-08-20 10239.330078 10320.070313 10210.480469 10320.070313 10320.070313 180510000
2001-08-21 10320.070313 10378.75 10156.019531 10174.139648 10174.139648 182840000
2001-08-22 10170.299805 10305.129883 10134.5 10276.900391 10276.900391 204500000
2001-08-23 10276.410156 10286.790039 10213.519531 10229.150391 10229.150391 153280000
2001-08-24 10232.480469 10440.679688 10223.759766 10423.169922 10423.169922 187860000
2001-08-27 10422.759766 10441.370117 10382.349609 10382.349609 10382.349609 136800000
2001-08-28 10382.55957 10382.830078 10214.339844 10222.030273 10222.030273 172820000
2001-08-29 10224.450195 10267.700195 10075.610352 10090.900391 10090.900391 160980000
2001-08-30 10077.070313 10117.540039 9869.139648 9919.580078 9919.580078 240630000
2001-08-31 9918.959961 10036.94043 9887.200195 9949.75 9949.75 176270000
2001-09-04 9946.980469 10182.379883 9894.879883 9997.490234 9997.490234 262020000
2001-09-05 9998.120117 10066.69043 9885.879883 10033.269531 10033.269531 298080000
2001-09-06 10028.349609 10028.349609 9826.089844 9840.839844 9840.839844 303090000
2001-09-07 9841.25 9842.080078 9558.389648 9605.849609 9605.849609 304980000
2001-09-10 9603.360352 9671.799805 9493.549805 9605.509766 9605.509766 280040000
2001-09-17 9580.320313 9580.320313 8883.400391 8920.700195 8920.700195 565600000
2001-09-18 8922.700195 9022.05957 8861.049805 8903.400391 8903.400391 372230000
2001-09-19 8903.540039 8945.469727 8480.209961 8759.129883 8759.129883 457990000
2001-09-20 8748.610352 8748.820313 8375.719727 8376.209961 8376.209961 439990000
2001-09-21 8356.55957 8438.410156 8062.339844 8235.80957 8235.80957 623480000
2001-09-24 8242.320313 8649.389648 8242.320313 8603.860352 8603.860352 403530000
2001-09-25 8605.589844 8695.540039 8506.360352 8659.969727 8659.969727 349470000
2001-09-26 8660.05957 8718.160156 8527.049805 8567.389648 8567.389648 271690000
2001-09-27 8567.459961 8681.419922 8471.969727 8681.419922 8681.419922 282040000
2001-09-28 8679.070313 8856.549805 8679 8847.55957 8847.55957 340790000
2001-10-01 8845.969727 8850.669922 8732.139648 8836.830078 8836.830078 247430000
2001-10-02 8836.69043 8950.589844 8798.429688 8950.589844 8950.589844 259810000
2001-10-03 8946.019531 9148.349609 8860.839844 9123.780273 9123.780273 327530000
2001-10-04 9127.240234 9187.370117 9045.379883 9060.879883 9060.879883 307660000
2001-10-05 9058.830078 9131.740234 8951.070313 9119.769531 9119.769531 256640000
2001-10-08 9115.75 9144.80957 9012.299805 9067.94043 9067.94043 193330000
2001-10-09 9066.55957 9086.969727 9004.139648 9052.44043 9052.44043 212700000
2001-10-10 9052.299805 9252.900391 9000.139648 9240.860352 9240.860352 253720000
2001-10-11 9242.629883 9432.040039 9242.629883 9410.450195 9410.450195 312240000
2001-10-12 9409.070313 9409.070313 9193.730469 9344.160156 9344.160156 275630000
2001-10-15 9340.839844 9352.049805 9238.780273 9347.620117 9347.620117 199960000
2001-10-16 9346.30957 9411.139648 9298.700195 9384.230469 9384.230469 227850000
2001-10-17 9389.759766 9489.330078 9226.950195 9232.969727 9232.969727 303640000
2001-10-18 9230.75 9233.94043 9134.299805 9163.219727 9163.219727 238660000
2001-10-19 9162.80957 9218.019531 9080.80957 9204.110352 9204.110352 243950000
2001-10-22 9203.910156 9392.80957 9167.450195 9377.030273 9377.030273 222210000
2001-10-23 9379.169922 9439.209961 9300.370117 9340.080078 9340.080078 233120000
2001-10-24 9341.400391 9388.860352 9278.700195 9345.620117 9345.620117 245640000
2001-10-25 9342.290039 9462.900391 9177.889648 9462.900391 9462.900391 252930000
2001-10-26 9462.280273 9598.169922 9423.320313 9545.169922 9545.169922 212840000
2001-10-29 9543.370117 9543.370117 9269.5 9269.5 9269.5 203990000
2001-10-30 9264.519531 9264.519531 9065.589844 9121.980469 9121.980469 245350000
2001-10-31 9123.639648 9223.070313 9064.410156 9075.139648 9075.139648 245200000
2001-11-01 9087.450195 9284.450195 9014.459961 9263.900391 9263.900391 256480000
2001-11-02 9264.519531 9343.820313 9209.650391 9323.540039 9323.540039 222980000
2001-11-05 9326.589844 9476.450195 9326.169922 9441.030273 9441.030273 210700000
2001-11-06 9437.089844 9600.599609 9386.509766 9591.120117 9591.120117 260340000
2001-11-07 9584.679688 9644.120117 9522.410156 9554.370117 9554.370117 233400000
2001-11-08 9558.389648 9721.75 9558.389648 9587.519531 9587.519531 256000000
2001-11-09 9586.959961 9630.410156 9519.769531 9608 9608 174670000
2001-11-12 9606.129883 9606.129883 9408.580078 9554.370117 9554.370117 196140000
2001-11-13 9551.429688 9755.780273 9551.429688 9750.950195 9750.950195 244230000
2001-11-14 9751.129883 9859.379883 9741.410156 9823.610352 9823.610352 297690000
2001-11-15 9824.650391 9903.040039 9808.25 9872.389648 9872.389648 317340000
2001-11-16 9871.509766 9908.790039 9792.469727 9866.990234 9866.990234 244600000
2001-11-19 9870.450195 9976.459961 9870.450195 9976.459961 9976.459961 210100000
2001-11-20 9968.639648 9976.730469 9893.490234 9901.379883 9901.379883 205690000
2001-11-21 9894.19043 9894.19043 9796.410156 9834.679688 9834.679688 173020000
2001-11-23 9833.089844 9961.580078 9833.019531 9959.709961 9959.709961 70520000
2001-11-26 9961.580078 9992.790039 9903.80957 9982.75 9982.75 191870000
2001-11-27 9980.330078 9992.719727 9831.150391 9872.599609 9872.599609 271610000
2001-11-28 9867.05957 9867.200195 9706.610352 9711.860352 9711.860352 252200000
2001-11-29 9710.339844 9829.419922 9691.389648 9829.419922 9829.419922 212460000
2001-11-30 9828.799805 9891.580078 9802.910156 9851.55957 9851.55957 220520000
2001-12-03 9848.929688 9848.929688 9703.900391 9763.959961 9763.959961 223660000
2001-12-04 9765.549805 9893.839844 9743.049805 9893.839844 9893.839844 213650000
2001-12-05 9891.349609 10142.320313 9891.349609 10114.290039 10114.290039 304070000
2001-12-06 10113.530273 10169.44043 10079.769531 10099.139648 10099.139648 238340000
2001-12-07 10099.139648 10099.209961 10002.410156 10049.459961 10049.459961 204020000
2001-12-10 10047.040039 10075.610352 9921.450195 9921.450195 9921.450195 193100000
2001-12-11 9925.599609 10015.900391 9866.849609 9888.370117 9888.370117 234510000
2001-12-12 9887.269531 9919.719727 9806.099609 9894.80957 9894.80957 253990000
2001-12-13 9889.129883 9889.200195 9745.070313 9766.450195 9766.450195 287530000
2001-12-14 9764.719727 9848.450195 9736.419922 9811.150391 9811.150391 225820000
2001-12-17 9809.419922 9930.929688 9798.839844 9891.969727 9891.969727 220780000
2001-12-18 9893.219727 10015.339844 9892.589844 9998.389648 9998.389648 217100000
2001-12-19 9994.589844 10088.339844 9919.790039 10070.490234 10070.490234 247500000
2001-12-20 10064.129883 10076.030273 9985.179688 9985.179688 9985.179688 273560000
2001-12-21 9986.839844 10069.5 9986.839844 10035.339844 10035.339844 359380000
2001-12-24 10036.589844 10072.910156 10034.44043 10035.339844 10035.339844 63010000
2001-12-26 10035.549805 10169.089844 10034.929688 10088.139648 10088.139648 125890000
2001-12-27 10088.709961 10147.230469 10080.870117 10131.30957 10131.30957 132950000
2001-12-28 10133.94043 10184.450195 10109.860352 10136.990234 10136.990234 136950000
2001-12-31 10136.360352 10137.610352 10019.150391 10021.570313 10021.570313 146900000
2002-01-02 10021.709961 10074.019531 9935.700195 10073.400391 10073.400391 203990000
2002-01-03 10073.879883 10174.009766 10051.950195 10172.139648 10172.139648 275020000
2002-01-04 10176.839844 10283.669922 10174.839844 10259.740234 10259.740234 239480000
2002-01-07 10261.330078 10300.150391 10188.120117 10197.049805 10197.049805 225880000
2002-01-08 10195.759766 10211.230469 10121.349609 10150.549805 10150.549805 193640000
2002-01-09 10153.179688 10270.879883 10069.450195 10094.089844 10094.089844 247850000
2002-01-10 10092.5 10101.769531 10032.230469 10067.860352 10067.860352 199300000
2002-01-11 10069.519531 10098.379883 9985.25 9987.530273 9987.530273 197880000
2002-01-14 9985.379883 9985.379883 9889.269531 9891.419922 9891.419922 229950000
2002-01-15 9892.730469 9986.209961 9865.610352 9924.150391 9924.150391 239830000
2002-01-16 9916.540039 9916.540039 9711.099609 9712.269531 9712.269531 261920000
2002-01-17 9712.209961 9857.790039 9712.209961 9850.040039 9850.040039 243530000
2002-01-18 9830.94043 9830.94043 9738.429688 9771.849609 9771.849609 253830000
2002-01-22 9772.339844 9842.839844 9696.570313 9713.799805 9713.799805 222040000
2002-01-23 9710.959961 9773.370117 9680.509766 9730.959961 9730.959961 246200000
2002-01-24 9734.209961 9856.969727 9734.209961 9796.070313 9796.070313 251040000
2002-01-25 9793.230469 9897.849609 9755.110352 9840.080078 9840.080078 195230000
2002-01-28 9843.049805 9894.530273 9798.55957 9865.75 9865.75 169030000
2002-01-29 9865.540039 9908.160156 9616.650391 9618.240234 9618.240234 265460000
2002-01-30 9619.139648 9775.589844 9529.459961 9762.860352 9762.860352 322690000
2002-01-31 9763.200195 9922.490234 9763.200195 9920 9920 271970000
2002-02-01 9923.040039 9943.94043 9860.69043 9907.259766 9907.259766 228390000
2002-02-04 9905.459961 9905.459961 9677.540039 9687.089844 9687.089844 249680000
2002-02-05 9684.740234 9773.719727 9603.990234 9685.429688 9685.429688 273760000
2002-02-06 9682.040039 9733.099609 9608.209961 9653.389648 9653.389648 263670000
2002-02-07 9650.969727 9743.049805 9624.120117 9625.44043 9625.44043 228910000
2002-02-08 9627.650391 9745.55957 9580.320313 9744.240234 9744.240234 244750000
2002-02-11 9739.80957 9892.799805 9710.679688 9884.780273 9884.780273 189050000
2002-02-12 9880.349609 9906.019531 9811.639648 9863.740234 9863.740234 178160000
2002-02-13 9856.990234 9998.25 9856.990234 9989.669922 9989.669922 208240000
2002-02-14 9989.669922 10052.290039 9959.230469 10001.990234 10001.990234 224190000
2002-02-15 10000.830078 10007.459961 9893.769531 9903.040039 9903.040039 246600000
2002-02-19 9899.240234 9899.379883 9734.900391 9745.139648 9745.139648 226130000
2002-02-20 9742.370117 9956.049805 9734.209961 9941.169922 9941.169922 284530000
2002-02-21 9933.55957 10029.94043 9831.980469 9834.679688 9834.679688 277780000
2002-02-22 9834.889648 10002.540039 9796.139648 9968.150391 9968.150391 278200000
2002-02-25 9969.75 10172.620117 9966.360352 10145.709961 10145.709961 256580000
2002-02-26 10145.860352 10186.879883 10033.75 10115.259766 10115.259766 259700000
2002-02-27 10117.650391 10255.240234 10058.660156 10127.580078 10127.580078 263980000
2002-02-28 10130.280273 10238.700195 10104.879883 10106.129883 10106.129883 269590000
2002-03-01 10111.040039 10374.879883 10111.040039 10368.860352 10368.860352 261080000
2002-03-04 10368.099609 10600.099609 10366.780273 10586.820313 10586.820313 298820000
2002-03-05 10591.379883 10596.089844 10425.049805 10433.410156 10433.410156 288840000
2002-03-06 10431.959961 10601.509766 10425.799805 10574.290039 10574.290039 246850000
2002-03-07 10578.099609 10606.879883 10468.639648 10525.370117 10525.370117 258070000
2002-03-08 10531.669922 10663.830078 10531.669922 10572.490234 10572.490234 271140000
2002-03-11 10570.070313 10647.089844 10526 10611.240234 10611.240234 214210000
2002-03-12 10604.320313 10639.679688 10510.910156 10632.349609 10632.349609 218940000
2002-03-13 10620.169922 10620.169922 10474.169922 10501.849609 10501.849609 226430000
2002-03-14 10501.290039 10551.110352 10474.719727 10517.139648 10517.139648 185250000
2002-03-15 10516.450195 10607.230469 10511.469727 10607.230469 10607.230469 330430000
2002-03-18 10608.540039 10661.05957 10525.030273 10577.75 10577.75 182800000
2002-03-19 10578.379883 10673.099609 10577.480469 10635.25 10635.25 189720000
2002-03-20 10626.849609 10626.980469 10496.040039 10501.570313 10501.570313 209070000
2002-03-21 10501.990234 10505.719727 10354.740234 10479.839844 10479.839844 227260000
2002-03-22 10477.700195 10491.19043 10386.360352 10427.669922 10427.669922 188650000
2002-03-25 10428.429688 10449.259766 10280.769531 10281.669922 10281.669922 218840000
2002-03-26 10280.509766 10432.860352 10276.759766 10353.360352 10353.360352 202990000
2002-03-27 10351.280273 10453.900391 10337.860352 10426.910156 10426.910156 190880000
2002-03-28 10429.679688 10502.610352 10403.730469 10403.94043 10403.94043 179480000
2002-04-01 10402.070313 10402.070313 10263.679688 10362.700195 10362.700195 173820000
2002-04-02 10352.459961 10352.459961 10264.860352 10313.709961 10313.709961 191170000
2002-04-03 10311.80957 10339.860352 10139.480469 10198.290039 10198.290039 217770000
2002-04-04 10199.540039 10261.879883 10157.259766 10235.169922 10235.169922 214030000
2002-04-05 10235.799805 10335.299805 10217.389648 10271.639648 10271.639648 181160000
2002-04-08 10258.910156 10258.910156 10120.870117 10249.080078 10249.080078 220420000
2002-04-09 10249.839844 10304.990234 10201.129883 10208.669922 10208.669922 239080000
2002-04-10 10210.400391 10394.669922 10210.400391 10381.730469 10381.730469 267700000
2002-04-11 10378.889648 10378.889648 10154.280273 10176.080078 10176.080078 309050000
2002-04-12 10178.570313 10237.94043 10138.650391 10190.820313 10190.820313 231400000
2002-04-15 10189.570313 10225.759766 10070.490234 10093.669922 10093.669922 231610000
2002-04-16 10100.379883 10308.169922 10100.110352 10301.320313 10301.320313 253910000
2002-04-17 10299.660156 10326.44043 10188.259766 10220.780273 10220.780273 254320000
2002-04-18 10219.469727 10258.839844 10057 10205.280273 10205.280273 266470000
2002-04-19 10212.69043 10270.879883 10212.69043 10257.110352 10257.110352 249560000
2002-04-22 10256 10256 10109.240234 10136.429688 10136.429688 207120000
2002-04-23 10137.200195 10177.129883 10069.459961 10089.240234 10089.240234 238640000
2002-04-24 10090.070313 10163.419922 10027.660156 10030.429688 10030.429688 219790000
2002-04-25 10028.700195 10039.55957 9926.570313 10035.05957 10035.05957 248480000
2002-04-26 10037.419922 10082.669922 9910.719727 9910.719727 9910.719727 213180000
2002-04-29 9910.519531 9937.089844 9811.570313 9819.870117 9819.870117 211930000
2002-04-30 9818.900391 10006.280273 9818.900391 9946.219727 9946.219727 271250000
2002-05-01 9944.900391 10086.610352 9830.669922 10059.629883 10059.629883 262390000
2002-05-02 10057.620117 10117.540039 10040.120117 10091.870117 10091.870117 221770000
2002-05-03 10091.730469 10092.080078 9943.709961 10006.629883 10006.629883 227940000
2002-05-06 10005.799805 10023.860352 9807.69043 9808.040039 9808.040039 213910000
2002-05-07 9810.530273 9919.030273 9810.530273 9836.549805 9836.549805 270090000
2002-05-08 9847.959961 10148.94043 9847.959961 10141.830078 10141.830078 281990000
2002-05-09 10137.959961 10144.740234 10016.730469 10037.419922 10037.419922 215340000
2002-05-10 10040.25 10062.049805 9922.349609 9939.919922 9939.919922 212260000
2002-05-13 9938.820313 10110.969727 9920.200195 10109.660156 10109.660156 201420000
2002-05-14 10119.339844 10304.44043 10119.339844 10298.139648 10298.139648 254830000
2002-05-15 10288.55957 10349.070313 10223.69043 10243.679688 10243.679688 254000000
2002-05-16 10242.110352 10318.830078 10230.679688 10289.209961 10289.209961 198100000
2002-05-17 10291.049805 10353.429688 10256.719727 10353.080078 10353.080078 228190000
2002-05-20 10348.929688 10348.929688 10211.719727 10229.5 10229.5 167470000
2002-05-21 10229.080078 10292.950195 10086.549805 10105.709961 10105.709961 208290000
2002-05-22 10098.580078 10157.879883 10063.5 10157.879883 10157.879883 198520000
2002-05-23 10158.299805 10216.080078 10086.959961 10216.080078 10216.080078 203610000
2002-05-24 10211.919922 10217.669922 10084.75 10104.259766 10104.259766 143810000
2002-05-28 10106.540039 10118.509766 9961.860352 9981.580078 9981.580078 183870000
2002-05-29 9976.94043 9988.5 9922.969727 9923.040039 9923.040039 198060000
2002-05-30 9915.009766 9943.519531 9802.230469 9911.69043 9911.69043 233250000
2002-05-31 9915.150391 10042.259766 9915.009766 9925.25 9925.25 221700000
2002-06-03 9923.94043 9986.490234 9704.179688 9709.790039 9709.790039 221400000
2002-06-04 9710.339844 9739.410156 9592.790039 9687.839844 9687.839844 263590000
2002-06-05 9688.530273 9800.889648 9688.320313 9796.799805 9796.799805 224800000
2002-06-06 9795.700195 9802.549805 9594.660156 9624.639648 9624.639648 269660000
2002-06-07 9592.379883 9636.469727 9472.540039 9589.669922 9589.669922 366490000
2002-06-10 9587.379883 9718.089844 9562.540039 9645.400391 9645.400391 226060000
2002-06-11 9647.620117 9758.799805 9508.69043 9517.259766 9517.259766 252640000
2002-06-12 9515.120117 9624.769531 9449.980469 9617.709961 9617.709961 332400000
2002-06-13 9612.870117 9625.400391 9491.860352 9502.799805 9502.799805 227630000
2002-06-14 9498.919922 9498.919922 9260.990234 9474.209961 9474.209961 286920000
2002-06-17 9476.5 9687.769531 9476.5 9687.419922 9687.419922 247560000
2002-06-18 9684.519531 9721.75 9636.959961 9706.120117 9706.120117 212730000
2002-06-19 9702 9733.389648 9542.740234 9561.570313 9561.570313 248010000
2002-06-20 9561.639648 9573.889648 9425.879883 9431.769531 9431.769531 277030000
2002-06-21 9430.660156 9430.660156 9220.629883 9253.790039 9253.790039 416400000
2002-06-24 9252.469727 9369.950195 9083.55957 9281.820313 9281.820313 341190000
2002-06-25 9285.55957 9413.080078 9111.25 9126.820313 9126.820313 294930000
2002-06-26 9108.219727 9160.80957 8926.570313 9120.110352 9120.110352 407350000
2002-06-27 9122.120117 9269.919922 9034.959961 9269.919922 9269.919922 335340000
2002-06-28 9270.330078 9362.820313 9237.730469 9243.259766 9243.259766 331590000
2002-07-01 9239.25 9327.44043 9106.889648 9109.790039 9109.790039 258620000
2002-07-02 9104.950195 9135.820313 8960.540039 9007.75 9007.75 313900000
2002-07-03 9006.370117 9070.889648 8897.540039 9054.969727 9054.969727 272750000
2002-07-05 9061.540039 9379.849609 9061.540039 9379.5 9379.5 143040000
2002-07-08 9375.700195 9410.379883 9240.360352 9274.900391 9274.900391 244270000
2002-07-09 9273.379883 9318.099609 9081.959961 9096.089844 9096.089844 255570000
2002-07-10 9098.160156 9134.230469 8811.700195 8813.5 8813.5 383600000
2002-07-11 8812.120117 8854.900391 8605.339844 8801.530273 8801.530273 413260000
2002-07-12 8805.330078 8849.219727 8599.660156 8684.530273 8684.530273 339060000
2002-07-15 8681.280273 8681.900391 8244.870117 8639.19043 8639.19043 379100000
2002-07-16 8635.30957 8635.660156 8406.450195 8473.110352 8473.110352 364500000
2002-07-17 8476.209961 8723.370117 8452.759766 8542.480469 8542.480469 377580000
2002-07-18 8540.469727 8621.950195 8404.429688 8409.490234 8409.490234 276320000
2002-07-19 8406.099609 8406.099609 7966.720215 8019.259766 8019.259766 379120000
2002-07-22 8015.040039 8103.859863 7717.290039 7784.580078 7784.580078 477860000
2002-07-23 7785.549805 7894.410156 7682.890137 7702.339844 7702.339844 528730000
2002-07-24 7698.459961 8202.019531 7532.660156 8191.290039 8191.290039 568650000
2002-07-25 8185.890137 8309.389648 7945.950195 8186.310059 8186.310059 442460000
2002-07-26 8192.610352 8267.719727 8114.589844 8264.389648 8264.389648 306600000
2002-07-29 8267.990234 8711.879883 8267.990234 8711.879883 8711.879883 328750000
2002-07-30 8707.030273 8762.139648 8540.120117 8680.030273 8680.030273 332810000
2002-07-31 8678.650391 8736.730469 8537.099609 8736.589844 8736.589844 328050000
2002-08-01 8732.580078 8734.30957 8479.900391 8506.620117 8506.620117 306600000
2002-08-02 8504.959961 8508.769531 8203.820313 8313.129883 8313.129883 298050000
2002-08-05 8312.919922 8312.919922 8030.819824 8043.629883 8043.629883 281930000
2002-08-06 8049.930176 8418.150391 8049.930176 8274.089844 8274.089844 303670000
2002-08-07 8282.25 8460.169922 8214.620117 8456.150391 8456.150391 282860000
2002-08-08 8456.290039 8717.419922 8430.330078 8712.019531 8712.019531 308760000
2002-08-09 8707.240234 8796.679688 8575.980469 8745.450195 8745.450195 240400000
2002-08-12 8741.919922 8742.05957 8582.009766 8688.889648 8688.889648 194200000
2002-08-13 8683.150391 8745.519531 8473.320313 8482.389648 8482.389648 263650000
2002-08-14 8479.139648 8748.290039 8353.070313 8743.30957 8743.30957 308960000
2002-08-15 8745.040039 8854.209961 8687.919922 8818.139648 8818.139648 285810000
2002-08-16 8813.070313 8837.519531 8709.389648 8778.05957 8778.05957 250960000
2002-08-19 8777.089844 8994.120117 8753.519531 8990.790039 8990.790039 250510000
2002-08-20 8986.5 8986.5 8822.019531 8872.070313 8872.070313 250310000
2002-08-21 8866.139648 8974.360352 8798.889648 8957.230469 8957.230469 280710000
2002-08-22 8961.179688 9077.009766 8926.919922 9053.639648 9053.639648 236710000
2002-08-23 9051.490234 9051.490234 8829.959961 8872.959961 8872.959961 208070000
2002-08-26 8873.929688 8949.530273 8756.019531 8919.009766 8919.009766 187120000
2002-08-27 8917.490234 9017.019531 8782.030273 8824.410156 8824.410156 231250000
2002-08-28 8823.929688 8823.990234 8646.19043 8694.089844 8694.089844 219470000
2002-08-29 8690.69043 8742.009766 8558.019531 8670.990234 8670.990234 224250000
2002-08-30 8669.259766 8783.349609 8605.870117 8663.5 8663.5 177100000
2002-09-03 8659.269531 8659.269531 8304.299805 8308.049805 8308.049805 267290000
2002-09-04 8308.530273 8452.589844 8280.400391 8425.120117 8425.120117 273410000
2002-09-05 8420.200195 8420.200195 8217.049805 8283.700195 8283.700195 285590000
2002-09-06 8296.459961 8474.709961 8296.459961 8427.200195 8427.200195 253650000
2002-09-09 8425.879883 8558.009766 8315.469727 8519.379883 8519.379883 230080000
2002-09-10 8520.139648 8602.610352 8502.320313 8602.610352 8602.610352 220350000
2002-09-11 8604.269531 8726.900391 8570.219727 8581.169922 8581.169922 185470000
2002-09-12 8574.94043 8574.94043 8359.089844 8379.410156 8379.410156 222760000
2002-09-13 8377.679688 8378.44043 8247.839844 8312.69043 8312.69043 248270000
2002-09-16 8311.790039 8389.259766 8257.69043 8380.179688 8380.179688 189900000
2002-09-17 8386.349609 8482.339844 8192.009766 8207.549805 8207.549805 260470000
2002-09-18 8203.070313 8253.320313 8051.910156 8172.450195 8172.450195 289370000
2002-09-19 8170.649902 8170.649902 7939.830078 7942.390137 7942.390137 276320000
2002-09-20 7945.930176 8017.370117 7922.069824 7986.02002 7986.02002 431280000
2002-09-23 7984.77002 7984.77002 7788.419922 7872.149902 7872.149902 268190000
2002-09-24 7871.22998 7871.22998 7666 7683.129883 7683.129883 336190000
2002-09-25 7687.160156 7891.279785 7665.660156 7841.819824 7841.819824 328040000
2002-09-26 7844.620117 8012.419922 7844.620117 7997.120117 7997.120117 334600000
2002-09-27 7996.009766 7996.009766 7694.720215 7701.450195 7701.450195 327120000
2002-09-30 7698.810059 7698.810059 7460.779785 7591.930176 7591.930176 373450000
2002-10-01 7593.040039 7940.589844 7593.040039 7938.790039 7938.790039 339910000
2002-10-02 7936.569824 7969.370117 7742.02002 7755.609863 7755.609863 322970000
2002-10-03 7753.459961 7913.470215 7693.330078 7717.189941 7717.189941 316980000
2002-10-04 7719.339844 7784.810059 7472.009766 7528.399902 7528.399902 338800000
2002-10-07 7528.680176 7637.910156 7404.939941 7422.839844 7422.839844 300960000
2002-10-08 7425.819824 7622.660156 7331.419922 7501.490234 7501.490234 377960000
2002-10-09 7499.959961 7500.029785 7282.390137 7286.27002 7286.27002 377870000
2002-10-10 7286.339844 7560.930176 7197.490234 7533.950195 7533.950195 393740000
2002-10-11 7540.740234 7901.259766 7540.740234 7850.290039 7850.290039 351520000
2002-10-14 7848.209961 7915 7745.700195 7877.399902 7877.399902 228340000
2002-10-15 7883.22998 8255.679688 7883.22998 8255.679688 8255.679688 410910000
2002-10-16 8232.099609 8232.099609 8013.410156 8036.029785 8036.029785 385800000
2002-10-17 8038.310059 8318.450195 8038.240234 8275.040039 8275.040039 390240000
2002-10-18 8287.719727 8331.55957 8147.200195 8322.400391 8322.400391 319260000
2002-10-21 8320.740234 8547.830078 8230.5 8538.240234 8538.240234 311250000
2002-10-22 8534.080078 8534.080078 8376.150391 8450.160156 8450.160156 294820000
2002-10-23 8448.55957 8494.759766 8294.379883 8494.269531 8494.269531 332100000
2002-10-24 8495.379883 8558.629883 8277.870117 8317.339844 8317.339844 303020000
2002-10-25 8317.480469 8445.299805 8258.519531 8443.990234 8443.990234 242650000
2002-10-28 8448.980469 8531.450195 8325.450195 8368.040039 8368.040039 290400000
2002-10-29 8367.280273 8399.740234 8198.040039 8368.94043 8368.94043 287600000
2002-10-30 8363.950195 8459.30957 8307.419922 8427.410156 8427.410156 290370000
2002-10-31 8427.339844 8493.919922 8336.339844 8397.030273 8397.030273 291380000
2002-11-01 8395.639648 8542.269531 8309.5 8517.639648 8517.639648 281290000
2002-11-04 8521.599609 8730.639648 8521.599609 8571.599609 8571.599609 336230000
2002-11-05 8568.759766 8691.379883 8544.419922 8678.269531 8678.269531 252030000
2002-11-06 8677.169922 8800 8590.19043 8771.009766 8771.009766 321670000
2002-11-07 8766.080078 8766.219727 8549.820313 8586.240234 8586.240234 328020000
2002-11-08 8585.75 8668.910156 8498.919922 8537.129883 8537.129883 250130000
2002-11-11 8535.80957 8535.879883 8349.530273 8358.950195 8358.950195 213540000
2002-11-12 8356.730469 8504.669922 8356.730469 8386 8386 275330000
2002-11-13 8380.320313 8493.509766 8298.679688 8398.490234 8398.490234 301160000
2002-11-14 8403.69043 8545.110352 8403.69043 8542.129883 8542.129883 267380000
2002-11-15 8535.639648 8583.950195 8460.769531 8579.089844 8579.089844 290040000
2002-11-18 8579.740234 8636.240234 8480.679688 8486.570313 8486.570313 232900000
2002-11-19 8484.929688 8546.839844 8405.120117 8474.780273 8474.780273 263730000
2002-11-20 8469.570313 8643.030273 8439.05957 8623.009766 8623.009766 299740000
2002-11-21 8625.480469 8856.570313 8625.480469 8845.150391 8845.150391 399040000
2002-11-22 8842.410156 8880.389648 8801 8804.839844 8804.839844 279420000
2002-11-25 8804.969727 8868.870117 8756.019531 8849.400391 8849.400391 228250000
2002-11-26 8844.120117 8844.400391 8670.179688 8676.419922 8676.419922 254320000
2002-11-27 8678.959961 8939.910156 8678.959961 8931.679688 8931.679688 226450000
2002-11-29 8933.669922 8950.330078 8891.290039 8896.089844 8896.089844 109700000
2002-12-02 8902.950195 9043.370117 8787.150391 8862.570313 8862.570313 282090000
2002-12-03 8861.129883 8861.129883 8721.879883 8742.929688 8742.929688 240680000
2002-12-04 8734.219727 8811.620117 8653.379883 8737.849609 8737.849609 283220000
2002-12-05 8740.660156 8769.049805 8608.75 8623.280273 8623.280273 241330000
2002-12-06 8620.879883 8679.509766 8501.860352 8645.769531 8645.769531 242140000
2002-12-09 8643.990234 8643.990234 8473 8473.410156 8473.410156 227690000
2002-12-10 8473.610352 8578.990234 8469.549805 8574.259766 8574.259766 224650000
2002-12-11 8571.519531 8625.889648 8487.530273 8589.139648 8589.139648 219990000
2002-12-12 8590.990234 8615.129883 8510.839844 8538.400391 8538.400391 206020000
2002-12-13 8536.070313 8536.070313 8422.94043 8433.709961 8433.709961 213100000
2002-12-16 8436.589844 8627.540039 8434.740234 8627.400391 8627.400391 207040000
2002-12-17 8626.990234 8638.639648 8525.030273 8535.389648 8535.389648 224130000
2002-12-18 8531.30957 8531.379883 8407.719727 8447.349609 8447.349609 227620000
2002-12-19 8441.94043 8505.230469 8327.780273 8364.799805 8364.799805 249130000
2002-12-20 8367.410156 8513.650391 8367.410156 8511.320313 8511.320313 386140000
2002-12-23 8511.389648 8554.040039 8462.639648 8493.290039 8493.290039 184910000
2002-12-24 8491.990234 8491.990234 8443.650391 8448.110352 8448.110352 81600000
2002-12-26 8448.860352 8565.009766 8408.709961 8432.610352 8432.610352 130760000
2002-12-27 8429.280273 8449.410156 8285.139648 8303.780273 8303.780273 143720000
2002-12-30 8304.05957 8364.740234 8252.509766 8332.849609 8332.849609 200850000
2002-12-31 8332.240234 8361.30957 8242.910156 8341.629883 8341.629883 190390000
2003-01-02 8342.379883 8608.269531 8342.379883 8607.519531 8607.519531 243910000
2003-01-03 8607.379883 8635.490234 8552.870117 8601.69043 8601.69043 234000000
2003-01-06 8602.780273 8800.589844 8602.099609 8773.570313 8773.570313 258040000
2003-01-07 8775.839844 8802.639648 8713.030273 8740.589844 8740.589844 266970000
2003-01-08 8735.929688 8736.070313 8580.099609 8595.30957 8595.30957 255650000
2003-01-09 8596.679688 8787.700195 8596.610352 8776.179688 8776.179688 253560000
2003-01-10 8776.040039 8818.549805 8689.580078 8784.889648 8784.889648 235610000
2003-01-13 8787.830078 8869.290039 8746.969727 8785.980469 8785.980469 231990000
2003-01-14 8787.219727 8843.370117 8746.349609 8842.620117 8842.620117 225130000
2003-01-15 8843.639648 8854.610352 8702.139648 8723.179688 8723.179688 254600000
2003-01-16 8721.120117 8805.519531 8673.049805 8697.870117 8697.870117 230790000
2003-01-17 8695.820313 8695.820313 8559.110352 8586.740234 8586.740234 293830000
2003-01-21 8586.259766 8623.490234 8438.179688 8442.900391 8442.900391 231720000
2003-01-22 8439.540039 8444.610352 8306.589844 8318.730469 8318.730469 265550000
2003-01-23 8320.719727 8386.610352 8255.860352 8369.469727 8369.469727 274990000
2003-01-24 8367.889648 8367.889648 8112.430176 8131.009766 8131.009766 267450000
2003-01-27 8128.540039 8150.339844 7957.819824 7989.560059 7989.560059 272190000
2003-01-28 7991.069824 8114 7991.069824 8088.839844 8088.839844 265270000
2003-01-29 8087.950195 8158.02002 7945 8110.709961 8110.709961 297990000
2003-01-30 8109.140137 8141.089844 7938.620117 7945.129883 7945.129883 259940000
2003-01-31 7939.720215 8089.660156 7917.160156 8053.810059 8053.810059 307420000
2003-02-03 8053.740234 8152.080078 8053.740234 8109.819824 8109.819824 221770000
2003-02-04 8104.609863 8104.609863 7934.77002 8013.290039 8013.290039 228700000
2003-02-05 8014.450195 8152.529785 7967.819824 7985.180176 7985.180176 229550000
2003-02-06 7981.950195 7991.959961 7881.299805 7929.299805 7929.299805 218870000
2003-02-07 7932.450195 8001.080078 7830.02002 7864.22998 7864.22998 220080000
2003-02-10 7865.740234 7933.680176 7801.290039 7920.109863 7920.109863 224630000
2003-02-11 7920.930176 7985.52002 7806.5 7843.109863 7843.109863 227230000
2003-02-12 7836.359863 7854.620117 7753.709961 7758.169922 7758.169922 205990000
2003-02-13 7756.549805 7781.890137 7628.990234 7749.870117 7749.870117 238130000
2003-02-14 7750.899902 7908.799805 7725.319824 7908.799805 7908.799805 237900000
2003-02-18 7909.299805 8076.02002 7909.299805 8041.149902 8041.149902 225050000
2003-02-19 8033.799805 8043.109863 7935.27002 8000.600098 8000.600098 199120000
2003-02-20 8002.700195 8027.350098 7893.740234 7914.959961 7914.959961 219580000
2003-02-21 7915.52002 8039.27002 7854.379883 8018.109863 8018.109863 261470000
2003-02-24 8017.339844 8017.339844 7851.109863 7858.240234 7858.240234 229020000
2003-02-25 7856.419922 7920.490234 7719.640137 7909.5 7909.5 270080000
2003-02-26 7907.390137 7925.810059 7793.890137 7806.97998 7806.97998 261170000
2003-02-27 7807.959961 7924.620117 7789.950195 7884.990234 7884.990234 254920000
2003-02-28 7886.109863 7965.799805 7855.439941 7891.080078 7891.080078 245060000
2003-03-03 7890.240234 7981.459961 7822.72998 7837.859863 7837.859863 216370000
2003-03-04 7838.140137 7845.709961 7704.310059 7704.870117 7704.870117 219770000
2003-03-05 7702.350098 7775.600098 7661.319824 7775.600098 7775.600098 237140000
2003-03-06 7774.759766 7777.419922 7659.089844 7673.990234 7673.990234 231760000
2003-03-07 7671.75 7743.819824 7562.649902 7740.029785 7740.029785 310190000
2003-03-10 7739.399902 7739.470215 7559.640137 7568.180176 7568.180176 215960000
2003-03-11 7568.529785 7642.410156 7520.629883 7524.060059 7524.060059 227470000
2003-03-12 7517.759766 7552.069824 7416.640137 7552.069824 7552.069824 286350000
2003-03-13 7555.290039 7824.339844 7555.290039 7821.75 7821.75 346650000
2003-03-14 7822.169922 7931.629883 7799.47998 7859.709961 7859.709961 301760000
2003-03-17 7857.959961 8145.839844 7779.72998 8141.919922 8141.919922 356750000
2003-03-18 8142.689941 8209.360352 8096.120117 8194.230469 8194.230469 302750000
2003-03-19 8193.040039 8277.639648 8141.5 8265.450195 8265.450195 277110000
2003-03-20 8264.679688 8318.80957 8130.859863 8286.599609 8286.599609 266450000
2003-03-21 8290.379883 8522.179688 8290.379883 8521.969727 8521.969727 360490000
2003-03-24 8514.820313 8514.820313 8185.200195 8214.679688 8214.679688 259460000
2003-03-25 8216.849609 8337.719727 8180.720215 8280.230469 8280.230469 258050000
2003-03-26 8279.879883 8284.990234 8187.72998 8229.879883 8229.879883 227160000
2003-03-27 8226.389648 8251.799805 8104.049805 8201.450195 8201.450195 225400000
2003-03-28 8198.849609 8205.089844 8105.790039 8145.77002 8145.77002 187980000
2003-03-31 8142.830078 8142.830078 7929.310059 7992.129883 7992.129883 301270000
2003-04-01 7992.830078 8100.529785 7979.689941 8069.859863 8069.859863 263590000
2003-04-02 8069.859863 8316.580078 8069.859863 8285.05957 8285.05957 289360000
2003-04-03 8285.759766 8335.620117 8237.540039 8240.379883 8240.379883 258180000
2003-04-04 8240.589844 8305.860352 8215.099609 8277.150391 8277.150391 246900000
2003-04-07 8284.150391 8520.209961 8284.150391 8300.410156 8300.410156 285610000
2003-04-08 8299.120117 8342.830078 8260.480469 8298.919922 8298.919922 229810000
2003-04-09 8299.280273 8388.330078 8195.139648 8197.94043 8197.94043 261020000
2003-04-10 8198.990234 8225.040039 8145.870117 8221.330078 8221.330078 206280000
2003-04-11 8223.219727 8337.580078 8179.879883 8203.410156 8203.410156 214360000
2003-04-14 8203.969727 8351.94043 8201.549805 8351.099609 8351.099609 199690000
2003-04-15 8347.660156 8402.429688 8307.540039 8402.360352 8402.360352 255820000
2003-04-16 8405.719727 8446.469727 8233.730469 8257.610352 8257.610352 303520000
2003-04-17 8255.790039 8347.450195 8235.410156 8337.650391 8337.650391 246320000
2003-04-21 8336.669922 8397.950195 8301.94043 8328.900391 8328.900391 175900000
2003-04-22 8326.379883 8487.509766 8263.980469 8484.990234 8484.990234 250980000
2003-04-23 8484.919922 8526.379883 8451.450195 8515.660156 8515.660156 271240000
2003-04-24 8512.44043 8512.44043 8395.700195 8440.040039 8440.040039 239460000
2003-04-25 8438.980469 8439.330078 8288.490234 8306.349609 8306.349609 226270000
2003-04-28 8306.839844 8501.660156 8305.030273 8471.610352 8471.610352 214870000
2003-04-29 8472.879883 8559.769531 8442.339844 8502.990234 8502.990234 236500000
2003-04-30 8501.379883 8528.75 8432.120117 8480.089844 8480.089844 252910000
2003-05-01 8478.480469 8488.349609 8340.230469 8454.25 8454.25 198580000
2003-05-02 8453.480469 8593.25 8409.290039 8582.679688 8582.679688 216790000
2003-05-05 8583.169922 8601.94043 8511.110352 8531.570313 8531.570313 200340000
2003-05-06 8531.280273 8641.219727 8525.75 8588.360352 8588.360352 225340000
2003-05-07 8585.419922 8635.05957 8529.040039 8560.629883 8560.629883 210880000
2003-05-08 8558.669922 8575.110352 8477.360352 8491.219727 8491.219727 192890000
2003-05-09 8492.69043 8612.790039 8492.69043 8604.599609 8604.599609 19950000
2003-05-12 8603.900391 8743.469727 8569.44043 8726.730469 8726.730469 224780000
2003-05-13 8722.879883 8723.290039 8647.599609 8679.25 8679.25 194040000
2003-05-14 8673.290039 8728.410156 8608.30957 8647.820313 8647.820313 202190000
2003-05-15 8649.219727 8727.780273 8643.110352 8713.139648 8713.139648 213370000
2003-05-16 8710.360352 8742.580078 8644.820313 8678.969727 8678.969727 244540000
2003-05-19 8676.519531 8676.589844 8483.30957 8493.389648 8493.389648 220770000
2003-05-20 8494.089844 8550.259766 8416.719727 8491.360352 8491.360352 263620000
2003-05-21 8485.620117 8523.160156 8431.209961 8516.429688 8516.429688 316410000
2003-05-22 8516.990234 8628.139648 8509.219727 8594.019531 8594.019531 278820000
2003-05-23 8594.019531 8625.820313 8541.570313 8601.379883 8601.379883 197850000
2003-05-27 8600.540039 8792.44043 8540.589844 8781.349609 8781.349609 266320000
2003-05-28 8781.839844 8854.530273 8773.929688 8793.120117 8793.120117 265520000
2003-05-29 8787.230469 8862.580078 8679.599609 8711.179688 8711.179688 286300000
2003-05-30 8711.459961 8868.330078 8711.389648 8850.259766 8850.259766 246980000
2003-06-02 8851.450195 9003.269531 8851.450195 8897.80957 8897.80957 261750000
2003-06-03 8898.230469 8940.379883 8861.320313 8922.950195 8922.950195 222930000
2003-06-04 8919.94043 9057.400391 8909.009766 9038.980469 9038.980469 253390000
2003-06-05 9036.669922 9045.150391 8969.240234 9041.299805 9041.299805 300130000
2003-06-06 9045.570313 9215.879883 9045.570313 9062.790039 9062.790039 348170000
2003-06-09 9061.179688 9066.450195 8945.589844 8980 8980 210890000
2003-06-10 8980.790039 9059.290039 8980.650391 9054.889648 9054.889648 211700000
2003-06-11 9048.849609 9183.219727 9038.070313 9183.219727 9183.219727 217720000
2003-06-12 9184.290039 9236.110352 9116.860352 9196.549805 9196.549805 215420000
2003-06-13 9197.879883 9222.669922 9074.080078 9117.120117 9117.120117 189390000
2003-06-16 9117.55957 9318.959961 9117.55957 9318.959961 9318.959961 209150000
2003-06-17 9319.660156 9352.769531 9268.959961 9323.019531 9323.019531 266920000
2003-06-18 9322.669922 9333.660156 9232.049805 9293.799805 9293.799805 259520000
2003-06-19 9293.799805 9313.290039 9154.740234 9179.530273 9179.530273 234810000
2003-06-20 9180.929688 9276.509766 9180.929688 9200.75 9200.75 338410000
2003-06-23 9199.490234 9199.700195 9038.290039 9072.950195 9072.950195 197010000
2003-06-24 9071.480469 9140.80957 9057.889648 9109.849609 9109.849609 205210000
2003-06-25 9109.570313 9161.740234 9000.679688 9011.530273 9011.530273 217660000
2003-06-26 9011.05957 9092.209961 8987.160156 9079.040039 9079.040039 190510000
2003-06-27 9079.740234 9105.509766 8970.280273 8989.049805 8989.049805 213230000
2003-06-30 8990.740234 9068.049805 8970.429688 8985.44043 8985.44043 223930000
2003-07-01 8983.660156 9050.820313 8871.200195 9040.950195 9040.950195 230460000
2003-07-02 9043.540039 9148.299805 9043.540039 9142.839844 9142.839844 253550000
2003-07-03 9141.160156 9149.629883 9035.339844 9070.209961 9070.209961 132100000
2003-07-07 9073.919922 9261.120117 9073.919922 9216.790039 9216.790039 235220000
2003-07-08 9213.480469 9236.389648 9162.94043 9223.089844 9223.089844 225570000
2003-07-09 9221.900391 9229.110352 9108.240234 9156.209961 9156.209961 273640000
2003-07-10 9154.530273 9154.530273 8996.759766 9036.040039 9036.040039 213540000
2003-07-11 9036.389648 9146.480469 9035.519531 9119.589844 9119.589844 192970000
2003-07-14 9126.450195 9278.410156 9126.450195 9177.150391 9177.150391 250150000
2003-07-15 9179.179688 9238.009766 9091.299805 9128.969727 9128.969727 271370000
2003-07-16 9133.700195 9153.419922 9042.19043 9094.589844 9094.589844 279140000
2003-07-17 9089.339844 9113.570313 9017.839844 9050.820313 9050.820313 245390000
2003-07-18 9052.290039 9188.150391 9052.290039 9188.150391 9188.150391 229880000
2003-07-21 9187.799805 9187.799805 9075.19043 9096.69043 9096.69043 204350000
2003-07-22 9098.650391 9174.419922 9037.299805 9158.450195 9158.450195 217580000
2003-07-23 9159.080078 9203.480469 9102.280273 9194.240234 9194.240234 190150000
2003-07-24 9196.55957 9281.419922 9106.419922 9112.509766 9112.509766 210790000
2003-07-25 9113.849609 9284.570313 9085.129883 9284.570313 9284.570313 201620000
2003-07-28 9284.919922 9303.830078 9234.5 9266.509766 9266.509766 205610000
2003-07-29 9268.19043 9289.69043 9168.259766 9204.459961 9204.459961 227410000
2003-07-30 9204.389648 9236.540039 9164.969727 9200.049805 9200.049805 176990000
2003-07-31 9199.349609 9361.400391 9199.280273 9233.799805 9233.799805 243910000
2003-08-01 9232.679688 9234.219727 9138.290039 9153.969727 9153.969727 212650000
2003-08-04 9154.179688 9209.150391 9048.580078 9186.040039 9186.040039 195740000
2003-08-05 9185.269531 9187.730469 9034.570313 9036.320313 9036.320313 198620000
2003-08-06 9032.959961 9134.570313 8997.110352 9061.740234 9061.740234 214380000
2003-08-07 9060.480469 9135 9031.139648 9126.450195 9126.450195 191330000
2003-08-08 9127.360352 9191.370117 9127.360352 9191.089844 9191.089844 171640000
2003-08-11 9189.620117 9251.589844 9146.620117 9217.349609 9217.349609 145460000
2003-08-12 9218.120117 9310.269531 9208.799805 9310.05957 9310.05957 167710000
2003-08-13 9303.69043 9322.110352 9233.94043 9271.759766 9271.759766 165850000
2003-08-14 9272.25 9334.570313 9218.820313 9310.55957 9310.55957 168170000
2003-08-15 9308.519531 9337.169922 9281.5 9321.69043 9321.69043 104780000
2003-08-18 9320.660156 9419.379883 9320.589844 9412.450195 9412.450195 185580000
2003-08-19 9412.169922 9445.080078 9351.730469 9428.900391 9428.900391 214810000
2003-08-20 9420.129883 9423.259766 9364.030273 9397.509766 9397.509766 244570000
2003-08-21 9399.959961 9481.44043 9391.889648 9423.679688 9423.679688 221730000
2003-08-22 9436.040039 9499.969727 9345.860352 9348.870117 9348.870117 250780000
2003-08-25 9349.44043 9350.769531 9280.94043 9317.639648 9317.639648 148680000
2003-08-26 9316.030273 9353.860352 9233.080078 9340.450195 9340.450195 190330000
2003-08-27 9339.820313 9346.980469 9306.490234 9333.790039 9333.790039 147560000
2003-08-28 9334.349609 9392.589844 9261.570313 9374.209961 9374.209961 163340000
2003-08-29 9373.330078 9421.230469 9350.070313 9415.820313 9415.820313 150050000
2003-09-02 9416.669922 9535.969727 9389.580078 9523.269531 9523.269531 226800000
2003-09-03 9521.860352 9597.379883 9514.490234 9568.459961 9568.459961 260220000
2003-09-04 9569.089844 9609.089844 9541.719727 9587.900391 9587.900391 203050000
2003-09-05 9589.519531 9589.519531 9461.370117 9503.339844 9503.339844 201900000
2003-09-08 9503.410156 9599.339844 9503.410156 9586.290039 9586.290039 174430000
2003-09-09 9584.919922 9584.950195 9490.839844 9507.200195 9507.200195 190790000
2003-09-10 9504.879883 9504.950195 9400.379883 9420.459961 9420.459961 206080000
2003-09-11 9415.049805 9502.839844 9410.419922 9459.759766 9459.759766 181230000
2003-09-12 9456.879883 9488.320313 9380.950195 9471.549805 9471.549805 183360000
2003-09-15 9471.19043 9490.910156 9436.599609 9448.80957 9448.80957 171610000
2003-09-16 9449.160156 9571.129883 9449.160156 9567.339844 9567.339844 196800000
2003-09-17 9566.080078 9594.429688 9536.80957 9545.650391 9545.650391 203820000
2003-09-18 9544.040039 9662.839844 9538.280273 9659.129883 9659.129883 223390000
2003-09-19 9661.799805 9686.080078 9610.150391 9644.820313 9644.820313 261600000
2003-09-22 9641.799805 9641.870117 9501.719727 9535.410156 9535.410156 191540000
2003-09-23 9535.759766 9583.480469 9511.410156 9576.040039 9576.040039 186460000
2003-09-24 9575.969727 9592.669922 9423.540039 9425.509766 9425.509766 233670000
2003-09-25 9425.580078 9458.490234 9342.980469 9343.959961 9343.959961 223450000
2003-09-26 9342.429688 9358.280273 9303.820313 9313.080078 9313.080078 227350000
2003-09-29 9314.419922 9395.320313 9293.219727 9380.240234 9380.240234 204810000
2003-09-30 9378.099609 9378.099609 9230.469727 9275.05957 9275.05957 233100000
2003-10-01 9276.799805 9472.759766 9276.799805 9469.200195 9469.200195 283380000
2003-10-02 9464.759766 9511.05957 9427.650391 9487.799805 9487.799805 173820000
2003-10-03 9492.540039 9666.530273 9492.540039 9572.30957 9572.30957 248430000
2003-10-06 9572.389648 9624.910156 9562.530273 9594.980469 9594.980469 130430000
2003-10-07 9593.280273 9654.610352 9536.019531 9654.610352 9654.610352 196530000
2003-10-08 9653.330078 9672.019531 9595.280273 9630.900391 9630.900391 183620000
2003-10-09 9633.349609 9768.69043 9633.200195 9680.009766 9680.009766 254740000
2003-10-10 9682.900391 9712.240234 9656.530273 9674.679688 9674.679688 181510000
2003-10-13 9675.719727 9783.490234 9675.570313 9764.379883 9764.379883 166220000
2003-10-14 9763.269531 9812.980469 9732.30957 9812.980469 9812.980469 182210000
2003-10-15 9824.089844 9850.009766 9764.459961 9803.049805 9803.049805 245140000
2003-10-16 9798.679688 9823.419922 9730.379883 9791.719727 9791.719727 209300000
2003-10-17 9791.860352 9815.790039 9701.719727 9721.790039 9721.790039 191120000
2003-10-20 9721.5 9777.94043 9705.570313 9777.94043 9777.94043 173840000
2003-10-21 9778.30957 9784.30957 9736.679688 9747.639648 9747.639648 207690000
2003-10-22 9741.980469 9742.049805 9580.240234 9598.240234 9598.240234 226890000
2003-10-23 9597.200195 9622.160156 9551.730469 9613.129883 9613.129883 198250000
2003-10-24 9600.980469 9600.980469 9497.719727 9582.459961 9582.459961 297430000
2003-10-27 9584.540039 9663.790039 9584.540039 9608.160156 9608.160156 193710000
2003-10-28 9609.719727 9749.94043 9609.719727 9748.30957 9748.30957 232950000
2003-10-29 9747.049805 9787.269531 9724.679688 9774.530273 9774.530273 224900000
2003-10-30 9772.009766 9838.759766 9754.009766 9786.610352 9786.610352 239250000
2003-10-31 9786.75 9839.860352 9786.75 9801.120117 9801.120117 199610000
2003-11-03 9802.459961 9896.160156 9802.379883 9858.459961 9858.459961 190630000
2003-11-04 9857.490234 9874.830078 9819.860352 9838.830078 9838.830078 197300000
2003-11-05 9837.639648 9859.339844 9778.30957 9820.830078 9820.830078 178470000
2003-11-06 9820.679688 9870.599609 9773.120117 9856.969727 9856.969727 183020000
2003-11-07 9857.120117 9903.570313 9798.610352 9809.790039 9809.790039 199350000
2003-11-10 9807.490234 9824.379883 9736.900391 9756.530273 9756.530273 172460000
2003-11-11 9756.530273 9761.200195 9719.049805 9737.790039 9737.790039 162750000
2003-11-12 9729.5 9859.339844 9729.419922 9848.830078 9848.830078 188850000
2003-11-13 9846.969727 9852.900391 9792.009766 9837.94043 9837.94043 205640000
2003-11-14 9836.459961 9892.969727 9737.790039 9768.679688 9768.679688 222160000
2003-11-17 9765.639648 9765.639648 9629.870117 9710.830078 9710.830078 204910000
2003-11-18 9711.44043 9750.459961 9622.389648 9624.160156 9624.160156 229300000
2003-11-19 9620.679688 9707.639648 9614.240234 9690.459961 9690.459961 192500000
2003-11-20 9688.459961 9726.089844 9613.719727 9619.419922 9619.419922 205970000
2003-11-21 9622.019531 9650.30957 9585.5 9628.530273 9628.530273 209010000
2003-11-24 9629.870117 9749.349609 9629.870117 9747.790039 9747.790039 192330000
2003-11-25 9748.679688 9795.209961 9723.790039 9763.94043 9763.94043 172500000
2003-11-26 9763.490234 9794.679688 9706.009766 9779.570313 9779.570313 162210000
2003-11-28 9779.719727 9804.980469 9764.830078 9782.459961 9782.459961 79160000
2003-12-01 9785.349609 9902.230469 9785.349609 9899.049805 9899.049805 227650000
2003-12-02 9899.639648 9900.450195 9837.269531 9853.639648 9853.639648 257640000
2003-12-03 9851.94043 9942.009766 9851.419922 9873.419922 9873.419922 222570000
2003-12-04 9874.830078 9933.860352 9865.780273 9930.820313 9930.820313 267840000
2003-12-05 9923.269531 9923.419922 9846.30957 9862.679688 9862.679688 201640000
2003-12-08 9862.009766 9970.160156 9859.570313 9965.269531 9965.269531 192730000
2003-12-09 9966.450195 10003.120117 9916.900391 9923.419922 9923.419922 231390000
2003-12-10 9922.379883 9958.379883 9882.379883 9921.860352 9921.860352 220980000
2003-12-11 9922.450195 10026.530273 9920.969727 10008.160156 10008.160156 208630000
2003-12-12 10008.75 10052.070313 9976.790039 10042.160156 10042.160156 176900000
2003-12-15 10046.530273 10139.629883 10021.639648 10022.820313 10022.820313 247020000
2003-12-16 10023.339844 10137.629883 10023.339844 10129.55957 10129.55957 233730000
2003-12-17 10128.75 10146.379883 10094.75 10145.259766 10145.259766 179180000
2003-12-18 10141.410156 10254.080078 10137.339844 10248.080078 10248.080078 218010000
2003-12-19 10249.480469 10293.19043 10230.080078 10278.219727 10278.219727 279780000
2003-12-22 10276.480469 10338 10255.259766 10338 10338 165730000
2003-12-23 10337.55957 10375.929688 10296.150391 10341.259766 10341.259766 151090000
2003-12-24 10341.410156 10341.480469 10305.120117 10305.19043 10305.19043 86180000
2003-12-26 10305.849609 10343.040039 10304.820313 10324.669922 10324.669922 49520000
2003-12-29 10321.349609 10450 10321.349609 10450 10450 156400000
2003-12-30 10449.700195 10456.070313 10405.849609 10425.040039 10425.040039 132800000
2003-12-31 10426.299805 10462.44043 10407.040039 10453.919922 10453.919922 138670000
2004-01-02 10452.740234 10527.030273 10384.299805 10409.849609 10409.849609 168890000
2004-01-05 10411.849609 10544.070313 10411.849609 10544.070313 10544.070313 221290000
2004-01-06 10543.849609 10549.179688 10499.849609 10538.660156 10538.660156 191460000
2004-01-07 10535.459961 10539.459961 10466.290039 10529.030273 10529.030273 225490000
2004-01-08 10530.070313 10592.589844 10530.070313 10592.44043 10592.44043 237770000
2004-01-09 10589.25 10589.25 10448.669922 10458.889648 10458.889648 223250000
2004-01-12 10461.549805 10491.629883 10444.150391 10485.179688 10485.179688 197960000
2004-01-13 10485.179688 10509.849609 10367.410156 10427.179688 10427.179688 197310000
2004-01-14 10428.669922 10548.509766 10428.669922 10538.370117 10538.370117 186280000
2004-01-15 10534.519531 10592.740234 10477.179688 10553.849609 10553.849609 260090000
2004-01-16 10556.370117 10600.740234 10542.519531 10600.509766 10600.509766 254170000
2004-01-20 10601.400391 10616.959961 10519.490234 10528.660156 10528.660156 224300000
2004-01-21 10522.769531 10643.549805 10490.959961 10623.620117 10623.620117 214920000
2004-01-22 10624.219727 10660.879883 10607.400391 10623.179688 10623.179688 219720000
2004-01-23 10625.25 10643.480469 10523.849609 10568.290039 10568.290039 234260000
2004-01-26 10568 10705.179688 10561.849609 10702.509766 10702.509766 186170000
2004-01-27 10701.099609 10701.769531 10609.919922 10609.919922 10609.919922 206560000
2004-01-28 10610.070313 10658.429688 10437.780273 10468.370117 10468.370117 247660000
2004-01-29 10467.410156 10522.589844 10417.849609 10510.290039 10510.290039 273970000
2004-01-30 10510.219727 10510.80957 10438.959961 10488.070313 10488.070313 208990000
2004-02-02 10487.780273 10568.959961 10434.669922 10499.179688 10499.179688 224800000
2004-02-03 10499.480469 10528.959961 10457.110352 10505.179688 10505.179688 183810000
2004-02-04 10503.110352 10524.219727 10447.179688 10470.740234 10470.740234 227760000
2004-02-05 10469.330078 10522.519531 10453.549805 10495.549805 10495.549805 187810000
2004-02-06 10494.889648 10593.400391 10464.519531 10593.030273 10593.030273 182880000
2004-02-09 10592 10618.509766 10564.44043 10579.030273 10579.030273 160720000
2004-02-10 10578.740234 10626.660156 10559.259766 10613.849609 10613.849609 160590000
2004-02-11 10605.480469 10746.879883 10572.589844 10737.700195 10737.700195 277850000
2004-02-12 10735.179688 10735.290039 10688.360352 10694.070313 10694.070313 197560000
2004-02-13 10696.219727 10734.69043 10604.139648 10627.849609 10627.849609 244990000
2004-02-17 10628.879883 10735.25 10628.740234 10714.879883 10714.879883 169730000
2004-02-18 10706.679688 10720.509766 10646.959961 10671.990234 10671.990234 164370000
2004-02-19 10674.589844 10753.629883 10656.589844 10664.730469 10664.730469 219890000
2004-02-20 10666.290039 10688.219727 10580.660156 10619.030273 10619.030273 220560000
2004-02-23 10619.549805 10644.959961 10560.44043 10609.620117 10609.620117 229950000
2004-02-24 10609.549805 10637.110352 10521.700195 10566.370117 10566.370117 225670000
2004-02-25 10566.589844 10615.55957 10560.070313 10601.620117 10601.620117 192420000
2004-02-26 10598.139648 10612.139648 10539.330078 10580.139648 10580.139648 223230000
2004-02-27 10581.549805 10652.360352 10563.629883 10583.919922 10583.919922 200050000
2004-03-01 10582.25 10695.549805 10582.219727 10678.139648 10678.139648 185030000
2004-03-02 10678.360352 10678.360352 10568.879883 10591.480469 10591.480469 215580000
2004-03-03 10588.589844 10610 10550.139648 10593.110352 10593.110352 188800000
2004-03-04 10593.480469 10603.25 10562.740234 10588 10588 161050000
2004-03-05 10582.589844 10651.330078 10524.589844 10595.549805 10595.549805 266500000
2004-03-08 10595.370117 10634.290039 10526.889648 10529.480469 10529.480469 199300000
2004-03-09 10529.519531 10529.700195 10424.070313 10456.959961 10456.959961 246270000
2004-03-10 10457.589844 10473.860352 10284.669922 10296.889648 10296.889648 259000000
2004-03-11 10288.849609 10321.410156 10120.379883 10128.379883 10128.379883 292050000
2004-03-12 10130.669922 10241.19043 10130.669922 10240.080078 10240.080078 223350000
2004-03-15 10238.450195 10241.110352 10092.469727 10102.889648 10102.889648 219150000
2004-03-16 10103.410156 10221.110352 10103.410156 10184.669922 10184.669922 194560000
2004-03-17 10184.669922 10326.519531 10184.299805 10300.299805 10300.299805 181210000
2004-03-18 10298.959961 10328.820313 10214.150391 10295.780273 10295.780273 218820000
2004-03-19 10295.849609 10314.589844 10182.599609 10186.599609 10186.599609 261590000
2004-03-22 10185.929688 10186.150391 10012.160156 10064.75 10064.75 248930000
2004-03-23 10066.669922 10131.349609 10047.410156 10063.639648 10063.639648 215260000
2004-03-24 10065.410156 10108.150391 10007.490234 10048.230469 10048.230469 224310000
2004-03-25 10049.55957 10226.080078 10049.490234 10218.820313 10218.820313 216420000
2004-03-26 10218.370117 10271.780273 10181.040039 10212.969727 10212.969727 198830000
2004-03-29 10212.910156 10350.450195 10212.910156 10329.629883 10329.629883 197150000
2004-03-30 10327.629883 10387.259766 10306.150391 10381.700195 10381.700195 189060000
2004-03-31 10380.889648 10401.700195 10314.889648 10357.700195 10357.700195 207420000
2004-04-01 10357.519531 10419.040039 10342.589844 10373.330078 10373.330078 218660000
2004-04-02 10375.330078 10496.44043 10375.330078 10470.589844 10470.589844 243070000
2004-04-05 10470.589844 10558.660156 10465.629883 10558.370117 10558.370117 182130000
2004-04-06 10553.759766 10570.80957 10505.110352 10570.80957 10570.80957 175720000
2004-04-07 10569.259766 10569.259766 10465.330078 10480.150391 10480.150391 218040000
2004-04-08 10482.769531 10554.099609 10393.910156 10442.030273 10442.030273 187730000
2004-04-12 10444.379883 10526.269531 10443.80957 10515.55957 10515.55957 142190000
2004-04-13 10516.049805 10552.610352 10361.990234 10381.280273 10381.280273 202540000
2004-04-14 10378.099609 10415.280273 10322.94043 10377.950195 10377.950195 230460000
2004-04-15 10377.950195 10430.620117 10322.160156 10397.459961 10397.459961 262880000
2004-04-16 10398.320313 10460.05957 10376.389648 10451.969727 10451.969727 234660000
2004-04-19 10451.620117 10451.759766 10399.469727 10437.849609 10437.849609 173340000
2004-04-20 10437.849609 10487.669922 10313.580078 10314.5 10314.5 204710000
2004-04-21 10311.870117 10332.879883 10250.480469 10317.269531 10317.269531 232630000
2004-04-22 10314.990234 10496.610352 10292.280273 10461.200195 10461.200195 265740000
2004-04-23 10463.110352 10482.910156 10410.599609 10472.839844 10472.839844 277070000
2004-04-26 10472.910156 10512.790039 10418.120117 10444.730469 10444.730469 183040000
2004-04-27 10445.379883 10537.349609 10441.75 10478.160156 10478.160156 213410000
2004-04-28 10476.669922 10476.950195 10333.870117 10342.599609 10342.599609 232090000
2004-04-29 10339.410156 10407.969727 10219.179688 10272.269531 10272.269531 231880000
2004-04-30 10273.05957 10333.870117 10225.570313 10225.570313 10225.570313 218010000
2004-05-03 10227.269531 10329.049805 10227.129883 10314 10314 198830000
2004-05-04 10314.320313 10386.320313 10266.169922 10317.200195 10317.200195 208020000
2004-05-05 10316.980469 10348.349609 10291.080078 10310.950195 10310.950195 172170000
2004-05-06 10308.200195 10308.200195 10170.509766 10241.259766 10241.259766 202690000
2004-05-07 10240.620117 10271.990234 10114.860352 10117.339844 10117.339844 228140000
2004-05-10 10116.280273 10116.280273 9932.740234 9990.019531 9990.019531 272130000
2004-05-11 9989.240234 10038.349609 9974.049805 10019.469727 10019.469727 223650000
2004-05-12 10011.519531 10048.209961 9852.19043 10045.160156 10045.160156 246410000
2004-05-13 10044.30957 10074.110352 9970.929688 10010.740234 10010.740234 215300000
2004-05-14 10008.429688 10065.679688 9938.419922 10012.870117 10012.870117 175180000
2004-05-17 10009.919922 10009.919922 9862.769531 9906.910156 9906.910156 199660000
2004-05-18 9906.709961 9987.040039 9906.639648 9968.509766 9968.509766 191770000
2004-05-19 9962.549805 10093.209961 9933.110352 9937.709961 9937.709961 227420000
2004-05-20 9939.120117 9970.639648 9900.589844 9937.639648 9937.639648 155570000
2004-05-21 9939.339844 10036.780273 9939.269531 9966.740234 9966.740234 180980000
2004-05-24 9968.019531 10045.450195 9927.139648 9958.429688 9958.429688 187000000
2004-05-25 9958.080078 10121.669922 9915.860352 10117.620117 10117.620117 213950000
2004-05-26 10116.839844 10128.839844 10077.80957 10109.889648 10109.889648 171700000
2004-05-27 10109.889648 10222.240234 10109.889648 10205.200195 10205.200195 186670000
2004-05-28 10205.830078 10216.629883 10172.769531 10188.450195 10188.450195 159560000
2004-06-01 10187.179688 10214.570313 10134.860352 10202.650391 10202.650391 166590000
2004-06-02 10199.780273 10288.80957 10197.05957 10262.969727 10262.969727 183540000
2004-06-03 10261.849609 10281.919922 10193.780273 10195.910156 10195.910156 162840000
2004-06-04 10196.830078 10302.080078 10196.69043 10242.820313 10242.820313 161190000
2004-06-07 10243.30957 10391.150391 10243.30957 10391.080078 10391.080078 172490000
2004-06-08 10389.410156 10432.80957 10353.049805 10432.519531 10432.519531 170220000
2004-06-09 10431.099609 10431.320313 10364.959961 10368.44043 10368.44043 175090000
2004-06-10 10367.799805 10410.950195 10367.799805 10410.099609 10410.099609 154090000
2004-06-14 10401.230469 10401.299805 10307.049805 10334.730469 10334.730469 166530000
2004-06-15 10336.509766 10428.049805 10336.509766 10380.429688 10380.429688 223780000
2004-06-16 10380.230469 10393.419922 10355.509766 10379.580078 10379.580078 153020000
2004-06-17 10378.589844 10390.009766 10338.129883 10377.519531 10377.519531 169820000
2004-06-18 10375.820313 10437.900391 10358 10416.410156 10416.410156 300680000
2004-06-21 10417.820313 10440.049805 10363.360352 10371.469727 10371.469727 175300000
2004-06-22 10370.209961 10401.179688 10307.25 10395.070313 10395.070313 203470000
2004-06-23 10395.139648 10498.669922 10323.320313 10479.570313 10479.570313 210770000
2004-06-24 10477.429688 10487.459961 10433.55957 10443.80957 10443.80957 214330000
2004-06-25 10444.240234 10487.540039 10369.919922 10371.839844 10371.839844 308250000
2004-06-28 10377.519531 10464.379883 10337.700195 10357.089844 10357.089844 231100000
2004-06-29 10356.349609 10429.129883 10341.679688 10413.429688 10413.429688 180210000
2004-06-30 10413.429688 10471.240234 10375.669922 10435.480469 10435.480469 227800000
2004-07-01 10434 10448.089844 10274.509766 10334.160156 10334.160156 234900000
2004-07-02 10334 10334.080078 10264.919922 10282.830078 10282.830078 146600000
2004-07-06 10280.259766 10280.259766 10191.400391 10219.339844 10219.339844 180070000
2004-07-07 10211.919922 10266.610352 10199.290039 10240.290039 10240.290039 179940000
2004-07-08 10238.519531 10263.730469 10166.25 10171.55957 10171.55957 181790000
2004-07-09 10173.120117 10239.25 10173.120117 10213.219727 10213.219727 161230000
2004-07-12 10211.75 10257.099609 10162.179688 10238.219727 10238.219727 155520000
2004-07-13 10238.370117 10257.099609 10230.629883 10247.589844 10247.589844 160630000
2004-07-14 10232.839844 10286.889648 10172.389648 10208.799805 10208.799805 298900000
2004-07-15 10208.200195 10235.650391 10162.94043 10163.160156 10163.160156 231930000
2004-07-16 10162.339844 10238.370117 10135.129883 10139.780273 10139.780273 267310000
2004-07-19 10140.950195 10148.629883 10063.30957 10094.05957 10094.05957 198380000
2004-07-20 10094.429688 10155.629883 10072.679688 10149.070313 10149.070313 197640000
2004-07-21 10156.299805 10237.120117 10045.610352 10046.129883 10046.129883 277570000
2004-07-22 10047.599609 10073.490234 9946.879883 10050.330078 10050.330078 247870000
2004-07-23 10045.459961 10045.469727 9931.769531 9962.219727 9962.219727 238540000
2004-07-26 9964.709961 10003.799805 9913.919922 9961.919922 9961.919922 221240000
2004-07-27 9963.540039 10103.129883 9963.540039 10085.139648 10085.139648 236270000
2004-07-28 10084.030273 10146.860352 9994.219727 10117.070313 10117.070313 223560000
2004-07-29 10115.519531 10163.009766 10084.839844 10129.240234 10129.240234 215050000
2004-07-30 10129.120117 10149.650391 10086.320313 10139.709961 10139.709961 197240000
2004-08-02 10138.450195 10203.55957 10101.360352 10179.160156 10179.160156 177330000
2004-08-03 10178.269531 10178.280273 10102.839844 10120.240234 10120.240234 190880000
2004-08-04 10117.959961 10162.419922 10068.110352 10126.509766 10126.509766 157430000
2004-08-05 10127.099609 10129.089844 9955.730469 9963.030273 9963.030273 178250000
2004-08-06 9960.669922 9960.740234 9793.049805 9815.330078 9815.330078 215870000
2004-08-09 9816.139648 9858.679688 9811.120117 9814.660156 9814.660156 148320000
2004-08-10 9815.549805 9944.669922 9815.469727 9944.669922 9944.669922 167590000
2004-08-11 9931.240234 9954.179688 9841.360352 9938.320313 9938.320313 182920000
2004-08-12 9936.480469 9936.480469 9808.540039 9814.589844 9814.589844 248090000
2004-08-13 9814.110352 9854.919922 9783.910156 9825.349609 9825.349609 182590000
2004-08-16 9825.349609 9967.080078 9825.349609 9954.549805 9954.549805 176390000
2004-08-17 9955.5 10023.94043 9952.110352 9972.830078 9972.830078 186120000
2004-08-18 9964.219727 10083.150391 9934.049805 10083.150391 10083.150391 187150000
2004-08-19 10082.780273 10082.780273 9989.870117 10040.820313 10040.820313 162780000
2004-08-20 10040.80957 10126.879883 10012.509766 10110.139648 10110.139648 209750000
2004-08-23 10111.099609 10131.080078 10067.969727 10073.049805 10073.049805 144500000
2004-08-24 10074.889648 10146.790039 10062.129883 10098.629883 10098.629883 143050000
2004-08-25 10098.490234 10199.209961 10068.110352 10181.740234 10181.740234 172570000
2004-08-26 10181.070313 10193.540039 10155.860352 10173.410156 10173.410156 131960000
2004-08-27 10174.070313 10211.25 10166.69043 10195.009766 10195.009766 114580000
2004-08-30 10193.830078 10196.780273 10122.519531 10122.519531 10122.519531 114850000
2004-08-31 10121.969727 10173.919922 10074.219727 10173.919922 10173.919922 163580000
2004-09-01 10170.120117 10208.269531 10110.650391 10168.459961 10168.459961 171950000
2004-09-02 10168.389648 10301.490234 10162.049805 10290.280273 10290.280273 181200000
2004-09-03 10277.820313 10321.769531 10260.200195 10260.200195 10260.200195 215670000
2004-09-07 10261.519531 10363.360352 10261.450195 10342.790039 10342.790039 204530000
2004-09-08 10342.419922 10361.219727 10305.179688 10313.360352 10313.360352 222220000
2004-09-09 10314.69043 10337.330078 10269.490234 10289.099609 10289.099609 223160000
2004-09-10 10289.469727 10321.919922 10237.780273 10313.070313 10313.070313 217580000
2004-09-13 10306.650391 10348.389648 10292.570313 10314.759766 10314.759766 203200000
2004-09-14 10315.129883 10340.129883 10303.410156 10318.160156 10318.160156 186180000
2004-09-15 10316.900391 10317.049805 10228.780273 10231.360352 10231.360352 203740000
2004-09-16 10231.589844 10281.879883 10228.639648 10244.490234 10244.490234 173240000
2004-09-17 10245.820313 10314.759766 10245.740234 10284.459961 10284.459961 295880000
2004-09-20 10283.870117 10283.870117 10187.19043 10204.889648 10204.889648 222360000
2004-09-21 10204.519531 10270.519531 10200.25 10244.929688 10244.929688 223840000
2004-09-22 10244.049805 10244.049805 10097.370117 10109.179688 10109.179688 240390000
2004-09-23 10108.290039 10108.740234 10031.160156 10038.900391 10038.900391 222620000
2004-09-24 10039.419922 10081.299805 10034.849609 10047.240234 10047.240234 204060000
2004-09-27 10046.650391 10046.650391 9985.370117 9988.540039 9988.540039 198710000
2004-09-28 9989.730469 10099.519531 9977.919922 10077.400391 10077.400391 232170000
2004-09-29 10056.75 10136.240234 10050.55957 10136.240234 10136.240234 218540000
2004-09-30 10136.379883 10142.94043 10038.900391 10080.269531 10080.269531 377130000
2004-10-01 10082.040039 10198.620117 10082.040039 10192.650391 10192.650391 267550000
2004-10-04 10191.400391 10270.370117 10191.400391 10216.540039 10216.540039 253190000
2004-10-05 10216.759766 10221.110352 10158.070313 10177.679688 10177.679688 224410000
2004-10-06 10170.700195 10240.139648 10157.990234 10239.919922 10239.919922 232020000
2004-10-07 10239.839844 10240.950195 10124.519531 10125.400391 10125.400391 275340000
2004-10-08 10124.110352 10148.040039 10036.320313 10055.200195 10055.200195 228590000
2004-10-11 10056.089844 10098.780273 10056.089844 10081.969727 10081.969727 157180000
2004-10-12 10080.419922 10102.330078 10017.150391 10077.179688 10077.179688 215820000
2004-10-13 10085.209961 10127.169922 9957.790039 10002.330078 10002.330078 276800000
2004-10-14 10002.540039 10003.360352 9875.129883 9894.450195 9894.450195 268650000
2004-10-15 9895.629883 9982.709961 9895.549805 9933.379883 9933.379883 317590000
2004-10-18 9932.980469 9960.150391 9861.629883 9956.320313 9956.320313 227840000
2004-10-19 9958.379883 10020.549805 9894.889648 9897.620117 9897.620117 264220000
2004-10-20 9895.19043 9895.700195 9804.19043 9886.929688 9886.929688 272670000
2004-10-21 9884.650391 9903.150391 9800.870117 9865.759766 9865.759766 272050000
2004-10-22 9863.849609 9883.25 9753.019531 9757.80957 9757.80957 258220000
2004-10-25 9757.219727 9777.870117 9708.400391 9749.990234 9749.990234 233370000
2004-10-26 9750.589844 9888.480469 9749.549805 9888.480469 9888.480469 273770000
2004-10-27 9888.25 10018.549805 9841.950195 10002.030273 10002.030273 256200000
2004-10-28 9998.94043 10044.950195 9952.480469 10004.540039 10004.540039 254490000
2004-10-29 10004.69043 10044.139648 9990.830078 10027.469727 10027.469727 262950000
2004-11-01 10028.730469 10076.589844 10010.150391 10054.389648 10054.389648 267040000
2004-11-02 10053.870117 10132.990234 10011.179688 10035.730469 10035.730469 369480000
2004-11-03 10037.5 10215.509766 10037.429688 10137.049805 10137.049805 332790000
2004-11-04 10132.480469 10318.230469 10127.980469 10314.759766 10314.759766 365770000
2004-11-05 10317.049805 10416.669922 10316.980469 10387.540039 10387.540039 325770000
2004-11-08 10385.150391 10405.69043 10361.44043 10391.30957 10391.30957 258040000
2004-11-09 10387.620117 10427.80957 10368.589844 10386.370117 10386.370117 248430000
2004-11-10 10378.589844 10439.400391 10378.589844 10385.480469 10385.480469 281290000
2004-11-11 10386.950195 10486.650391 10386.950195 10469.839844 10469.839844 254080000
2004-11-12 10469.209961 10539.599609 10460.400391 10539.009766 10539.009766 322250000
2004-11-15 10541.889648 10563.019531 10517.129883 10550.240234 10550.240234 266460000
2004-11-16 10549.790039 10549.790039 10477.950195 10487.650391 10487.650391 237060000
2004-11-17 10481.830078 10602.849609 10481.830078 10549.570313 10549.570313 295230000
2004-11-18 10549.200195 10585.259766 10547.389648 10572.549805 10572.549805 242230000
2004-11-19 10571.629883 10573.740234 10438.580078 10456.910156 10456.910156 275340000
2004-11-22 10455.730469 10508.040039 10432.009766 10489.419922 10489.419922 240410000
2004-11-23 10486.69043 10514.990234 10436.379883 10492.599609 10492.599609 254780000
2004-11-24 10493.860352 10527.400391 10482.259766 10520.30957 10520.30957 204070000
2004-11-26 10518.69043 10543.290039 10508.55957 10522.230469 10522.230469 91510000
2004-11-29 10520.639648 10557.410156 10417.080078 10475.900391 10475.900391 247670000
2004-11-30 10475.269531 10483.139648 10428.019531 10428.019531 10428.019531 286900000
2004-12-01 10425.799805 10590.219727 10425.759766 10590.219727 10590.219727 307970000
2004-12-02 10590.44043 10629.160156 10544.769531 10585.120117 10585.120117 296050000
2004-12-03 10597.900391 10643.049805 10560.580078 10592.209961 10592.209961 286270000
2004-12-06 10591.320313 10591.990234 10526.820313 10547.05957 10547.05957 218660000
2004-12-07 10546.799805 10567.160156 10440.360352 10440.580078 10440.580078 258710000
2004-12-08 10438.769531 10506.849609 10438.660156 10494.230469 10494.230469 247020000
2004-12-09 10492.450195 10562.509766 10418.629883 10552.820313 10552.820313 278740000
2004-12-10 10552.160156 10575.580078 10522.679688 10543.219727 10543.219727 242290000
2004-12-13 10543.44043 10642.530273 10543.209961 10638.320313 10638.320313 257530000
2004-12-14 10640.530273 10695.070313 10621.030273 10676.450195 10676.450195 303800000
2004-12-15 10675.709961 10706.160156 10636.469727 10691.450195 10691.450195 305010000
2004-12-16 10691.709961 10726.849609 10661.669922 10705.639648 10705.639648 293600000
2004-12-17 10704.830078 10739.330078 10641.879883 10649.919922 10649.919922 619180000
2004-12-20 10652.139648 10735.269531 10652.070313 10661.599609 10661.599609 298650000
2004-12-21 10661.889648 10765.269531 10661.889648 10759.429688 10759.429688 294880000
2004-12-22 10752.339844 10822.679688 10739.19043 10815.889648 10815.889648 252910000
2004-12-23 10815 10864.669922 10809.530273 10827.120117 10827.120117 193270000
2004-12-27 10828.009766 10868.070313 10776.129883 10776.129883 10776.129883 170140000
2004-12-28 10776.05957 10859.040039 10773.919922 10854.540039 10854.540039 169870000
2004-12-29 10853.719727 10853.719727 10795.570313 10829.19043 10829.19043 162830000
2004-12-30 10829.120117 10850.179688 10799.709961 10800.299805 10800.299805 146210000
2004-12-31 10800.299805 10832.519531 10781.009766 10783.009766 10783.009766 141140000
2005-01-03 10783.75 10867.389648 10710.070313 10729.429688 10729.429688 270620000
2005-01-04 10727.80957 10769.55957 10605.150391 10630.780273 10630.780273 293280000
2005-01-05 10629.530273 10684.429688 10597.75 10597.830078 10597.830078 263550000
2005-01-06 10593.19043 10667.580078 10589.330078 10622.879883 10622.879883 232850000
2005-01-07 10624.799805 10653.25 10571.740234 10603.959961 10603.959961 283770000
2005-01-10 10603.44043 10663.740234 10582.379883 10621.030273 10621.030273 279500000
2005-01-11 10619.769531 10619.769531 10531.540039 10556.219727 10556.219727 292050000
2005-01-12 10561.320313 10622.879883 10499.469727 10617.780273 10617.780273 293140000
2005-01-13 10617.410156 10618.150391 10485.730469 10505.830078 10505.830078 271180000
2005-01-14 10506.709961 10567.009766 10503.759766 10558 10558 223070000
2005-01-18 10554.230469 10628.94043 10500.580078 10628.790039 10628.790039 267680000
2005-01-19 10626.049805 10626.280273 10536.490234 10539.969727 10539.969727 242250000
2005-01-20 10538.900391 10546.769531 10457.94043 10471.469727 10471.469727 242810000
2005-01-21 10471.980469 10512.179688 10390.849609 10392.990234 10392.990234 275680000
2005-01-24 10393.580078 10442.870117 10368.610352 10368.610352 10368.610352 259170000
2005-01-25 10369.419922 10509.830078 10369.419922 10461.55957 10461.55957 260720000
2005-01-26 10463.19043 10531.990234 10463.19043 10498.589844 10498.589844 247140000
2005-01-27 10498.139648 10498.139648 10429.94043 10467.400391 10467.400391 269690000
2005-01-28 10470.580078 10488.389648 10386.55957 10427.200195 10427.200195 358720000
2005-01-31 10428.759766 10510.19043 10428.759766 10489.94043 10489.94043 298060000
2005-02-01 10489.719727 10570.259766 10489.639648 10551.94043 10551.94043 283800000
2005-02-02 10551.049805 10616.370117 10544.480469 10596.790039 10596.790039 279860000
2005-02-03 10592.209961 10601.150391 10550.089844 10593.099609 10593.099609 229000000
2005-02-04 10593.169922 10723.889648 10586.889648 10716.129883 10716.129883 246270000
2005-02-07 10715.759766 10733.5 10699.730469 10715.759766 10715.759766 218040000
2005-02-08 10712.509766 10744.509766 10695.959961 10724.629883 10724.629883 244710000
2005-02-09 10717.759766 10741.549805 10660.419922 10664.110352 10664.110352 310030000
2005-02-10 10665 10763.94043 10664.330078 10749.610352 10749.610352 254150000
2005-02-11 10742.919922 10829.19043 10703.429688 10796.009766 10796.009766 263370000
2005-02-14 10795.719727 10802.290039 10773.179688 10791.129883 10791.129883 215370000
2005-02-15 10791.05957 10852.389648 10779.30957 10837.320313 10837.320313 241500000
2005-02-16 10832.030273 10853.429688 10794.160156 10834.879883 10834.879883 256940000
2005-02-17 10835.030273 10841.160156 10752.339844 10754.259766 10754.259766 257860000
2005-02-18 10755.150391 10792.019531 10730.320313 10785.219727 10785.219727 335660000
2005-02-22 10783.379883 10783.450195 10610.540039 10611.200195 10611.200195 340910000
2005-02-23 10609.280273 10700.69043 10608.980469 10673.790039 10673.790039 268490000
2005-02-24 10672.240234 10755.740234 10647.339844 10748.790039 10748.790039 257340000
2005-02-25 10748.419922 10845.599609 10735.769531 10841.599609 10841.599609 247140000
2005-02-28 10842.049805 10842.049805 10730.469727 10766.230469 10766.230469 288160000
2005-03-01 10769.040039 10849.139648 10769.040039 10830 10830 247210000
2005-03-02 10825.679688 10869.830078 10774.290039 10811.969727 10811.969727 235950000
2005-03-03 10812.269531 10869.169922 10767.19043 10833.030273 10833.030273 233480000
2005-03-04 10834.509766 10962.419922 10834.290039 10940.549805 10940.549805 240210000
2005-03-07 10940.549805 10984.459961 10931.459961 10936.860352 10936.860352 229120000
2005-03-08 10935.599609 10952.450195 10900.129883 10912.620117 10912.620117 205970000
2005-03-09 10912.320313 10923.179688 10802.05957 10805.620117 10805.620117 267970000
2005-03-10 10806.280273 10875.519531 10780.349609 10851.509766 10851.509766 224040000
2005-03-11 10845.299805 10872.349609 10758.549805 10774.360352 10774.360352 243050000
2005-03-14 10773.919922 10805.469727 10754.410156 10804.509766 10804.509766 237050000
2005-03-15 10804.290039 10838.650391 10745.099609 10745.099609 10745.099609 237710000
2005-03-16 10741.629883 10741.629883 10612.379883 10633.070313 10633.070313 278620000
2005-03-17 10633.299805 10658.639648 10598.339844 10626.349609 10626.349609 228160000
2005-03-18 10627.830078 10653.69043 10557.040039 10629.669922 10629.669922 531670000
2005-03-21 10629.900391 10630.490234 10534.05957 10565.389648 10565.389648 254560000
2005-03-22 10565.389648 10609.950195 10470.280273 10470.509766 10470.509766 308690000
2005-03-23 10470.580078 10497.419922 10430.530273 10456.019531 10456.019531 327490000
2005-03-24 10457.05957 10518.629883 10442.870117 10442.870117 10442.870117 238110000
2005-03-28 10444.129883 10533.549805 10439.990234 10485.650391 10485.650391 213820000
2005-03-29 10485.650391 10520.839844 10396.240234 10405.700195 10405.700195 301970000
2005-03-30 10405.769531 10544.179688 10404.80957 10540.929688 10540.929688 276060000
2005-03-31 10541.589844 10542.040039 10490.379883 10503.759766 10503.759766 259250000
2005-04-01 10504.570313 10568.929688 10381.019531 10404.299805 10404.299805 318810000
2005-04-04 10401.709961 10444.280273 10356.709961 10421.139648 10421.139648 293800000
2005-04-05 10421.139648 10476.490234 10419.44043 10458.459961 10458.459961 271690000
2005-04-06 10453.450195 10526 10453.379883 10486.019531 10486.019531 237570000
2005-04-07 10485.879883 10557.110352 10476.709961 10546.320313 10546.320313 283340000
2005-04-08 10546.320313 10553.55957 10460.459961 10461.339844 10461.339844 201110000
2005-04-11 10462.080078 10482.179688 10438.44043 10448.55957 10448.55957 192720000
2005-04-12 10448.629883 10529.769531 10360.919922 10507.969727 10507.969727 267070000
2005-04-13 10507.450195 10521.05957 10379.700195 10403.929688 10403.929688 274850000
2005-04-14 10403.709961 10417.889648 10273.429688 10278.75 10278.75 303780000
2005-04-15 10276.610352 10278.530273 10076.570313 10087.509766 10087.509766 417360000
2005-04-18 10088.540039 10105.389648 10020.929688 10071.25 10071.25 301220000
2005-04-19 10071.549805 10156.530273 10071.549805 10127.410156 10127.410156 285960000
2005-04-20 10131.179688 10186.450195 10000.459961 10012.360352 10012.360352 323910000
2005-04-21 10010.509766 10218.599609 10010.509766 10218.599609 10218.599609 287550000
2005-04-22 10218.599609 10219.339844 10069.919922 10157.709961 10157.709961 273540000
2005-04-25 10158.519531 10260.200195 10158.519531 10242.469727 10242.469727 231210000
2005-04-26 10240.990234 10263.599609 10150.990234 10151.129883 10151.129883 255270000
2005-04-27 10150.320313 10219.55957 10079.450195 10198.799805 10198.799805 248390000
2005-04-28 10194.580078 10194.580078 10070.139648 10070.370117 10070.370117 279300000
2005-04-29 10070.370117 10196.360352 10048.120117 10192.509766 10192.509766 303790000
2005-05-02 10192 10258.429688 10188.070313 10251.700195 10251.700195 239610000
2005-05-03 10251.040039 10304.540039 10208.030273 10256.950195 10256.950195 277710000
2005-05-04 10255.25 10392.469727 10255.25 10384.639648 10384.639648 275240000
2005-05-05 10384.490234 10405.769531 10296.480469 10340.379883 10340.379883 236460000
2005-05-06 10339.709961 10400.599609 10339.639648 10345.400391 10345.400391 230410000
2005-05-09 10345.400391 10384.860352 10320.139648 10384.339844 10384.339844 204600000
2005-05-10 10382.94043 10382.94043 10250.230469 10281.110352 10281.110352 234910000
2005-05-11 10272.910156 10311.19043 10184.900391 10300.25 10300.25 214890000
2005-05-12 10299.740234 10322.349609 10183.429688 10189.480469 10189.480469 249840000
2005-05-13 10188.230469 10234.339844 10075.549805 10140.120117 10140.120117 258410000
2005-05-16 10139.610352 10255.25 10138.280273 10252.290039 10252.290039 217230000
2005-05-17 10247.490234 10336.900391 10213.139648 10331.879883 10331.879883 241110000
2005-05-18 10323.19043 10480.849609 10323.040039 10464.450195 10464.450195 299760000
2005-05-19 10464.450195 10494.740234 10435.320313 10493.19043 10493.19043 209180000
2005-05-20 10492.75 10499.259766 10423.879883 10471.910156 10471.910156 232250000
2005-05-23 10472.799805 10560.80957 10466.070313 10523.55957 10523.55957 225290000
2005-05-24 10522.679688 10522.679688 10471.910156 10503.679688 10503.679688 204650000
2005-05-25 10503.169922 10503.169922 10426.389648 10457.799805 10457.799805 187990000
2005-05-26 10458.679688 10544.099609 10458.610352 10537.599609 10537.599609 194620000
2005-05-27 10537.080078 10552.009766 10517.660156 10542.549805 10542.549805 168060000
2005-05-31 10541.889648 10542.330078 10467.480469 10467.480469 10467.480469 240780000
2005-06-01 10462.860352 10586.370117 10457.910156 10549.870117 10549.870117 232630000
2005-06-02 10548.830078 10559.929688 10510.410156 10553.490234 10553.490234 187680000
2005-06-03 10552.820313 10553.19043 10448.410156 10460.969727 10460.969727 222230000
2005-06-06 10461.639648 10481 10430.969727 10467.030273 10467.030273 170200000
2005-06-07 10466 10578.839844 10465.919922 10483.070313 10483.070313 213990000
2005-06-08 10484.839844 10543.290039 10465.320313 10476.860352 10476.860352 195810000
2005-06-09 10477.75 10526.370117 10443.30957 10503.019531 10503.019531 209810000
2005-06-10 10503.019531 10538.639648 10452.620117 10512.629883 10512.629883 217100000
2005-06-13 10503.570313 10589.160156 10474.379883 10522.55957 10522.55957 205630000
2005-06-14 10521.950195 10586.700195 10521.790039 10547.570313 10547.570313 192030000
2005-06-15 10548.650391 10589.929688 10495.389648 10566.370117 10566.370117 220840000
2005-06-16 10566.759766 10595.450195 10540.05957 10578.650391 10578.650391 217730000
2005-06-17 10580.410156 10656.290039 10579.490234 10623.070313 10623.070313 373400000
2005-06-20 10621.540039 10637.570313 10562.379883 10609.110352 10609.110352 173110000
2005-06-21 10608.879883 10630.360352 10580.870117 10599.669922 10599.669922 204330000
2005-06-22 10599.360352 10646.240234 10578.040039 10587.929688 10587.929688 198810000
2005-06-23 10587.089844 10589.009766 10419.599609 10421.44043 10421.44043 288030000
2005-06-24 10422.280273 10422.280273 10297.839844 10297.839844 10297.839844 343150000
2005-06-27 10298.070313 10332.129883 10253.490234 10290.780273 10290.780273 220510000
2005-06-28 10291.009766 10409.700195 10290.549805 10405.629883 10405.629883 215350000
2005-06-29 10405.94043 10433.790039 10363.280273 10374.480469 10374.480469 222550000
2005-06-30 10374.179688 10412.790039 10267.219727 10274.969727 10274.969727 301810000
2005-07-01 10273.589844 10343.790039 10273.519531 10303.44043 10303.44043 231380000
2005-07-05 10303.129883 10389.05957 10282.650391 10371.799805 10371.799805 235620000
2005-07-06 10366.519531 10380.469727 10267.610352 10270.679688 10270.679688 237210000
2005-07-07 10269.759766 10310.040039 10175.400391 10302.290039 10302.290039 275310000
2005-07-08 10302.900391 10462.259766 10300.450195 10449.139648 10449.139648 249260000
2005-07-11 10449.599609 10534.219727 10449.599609 10519.719727 10519.719727 225470000
2005-07-12 10519.490234 10544.040039 10483.200195 10513.889648 10513.889648 233390000
2005-07-13 10513.360352 10564.910156 10512.360352 10557.389648 10557.389648 216660000
2005-07-14 10559.860352 10657.69043 10559.860352 10628.889648 10628.889648 267790000
2005-07-15 10629.44043 10654.120117 10600.480469 10640.830078 10640.830078 239700000
2005-07-18 10640.19043 10640.19043 10574.990234 10574.990234 10574.990234 206290000
2005-07-19 10576.900391 10668.519531 10576.900391 10646.55957 10646.55957 318160000
2005-07-20 10629.519531 10691.299805 10581.120117 10689.150391 10689.150391 312420000
2005-07-21 10690.030273 10700.05957 10608.429688 10627.769531 10627.769531 281750000
2005-07-22 10624.19043 10658.580078 10588.049805 10651.179688 10651.179688 231480000
2005-07-25 10651.660156 10686.530273 10591.549805 10596.480469 10596.480469 190250000
2005-07-26 10597.599609 10626 10572.919922 10579.769531 10579.769531 220390000
2005-07-27 10579.450195 10645.919922 10577.379883 10637.089844 10637.089844 213220000
2005-07-28 10633.5 10710.480469 10629.679688 10705.549805 10705.549805 220170000
2005-07-29 10705.160156 10717.730469 10640.910156 10640.910156 10640.910156 215280000
2005-08-01 10641.780273 10672.360352 10610.889648 10623.150391 10623.150391 192790000
2005-08-02 10623.790039 10699.19043 10623.469727 10683.740234 10683.740234 241690000
2005-08-03 10681.509766 10698.070313 10638.480469 10697.589844 10697.589844 237650000
2005-08-04 10696.799805 10696.879883 10606.669922 10610.099609 10610.099609 230600000
2005-08-05 10610.339844 10610.80957 10554.450195 10558.030273 10558.030273 218240000
2005-08-08 10557.240234 10606.040039 10524.910156 10536.929688 10536.929688 185880000
2005-08-09 10537.650391 10639.080078 10537.650391 10615.669922 10615.669922 207460000
2005-08-10 10606.519531 10719.410156 10570.049805 10594.410156 10594.410156 258420000
2005-08-11 10591.830078 10685.889648 10588.519531 10685.889648 10685.889648 234250000
2005-08-12 10682.700195 10682.780273 10568.299805 10600.30957 10600.30957 218890000
2005-08-15 10599.19043 10655.080078 10557.870117 10634.379883 10634.379883 173340000
2005-08-16 10631.589844 10640.269531 10510.339844 10513.450195 10513.450195 232520000
2005-08-17 10505.599609 10588.929688 10503.370117 10550.709961 10550.709961 235040000
2005-08-18 10549.75 10592.900391 10517.429688 10554.929688 10554.929688 213900000
2005-08-19 10552.700195 10626.259766 10552.700195 10559.230469 10559.230469 219830000
2005-08-22 10559.230469 10641.150391 10523.959961 10569.889648 10569.889648 215570000
2005-08-23 10571.009766 10577.459961 10496.730469 10519.580078 10519.580078 210670000
2005-08-24 10519.339844 10559 10432.080078 10434.870117 10434.870117 256640000
2005-08-25 10434.389648 10465.360352 10428.339844 10450.629883 10450.629883 188100000
2005-08-26 10450.950195 10450.950195 10383.980469 10397.290039 10397.290039 192100000
2005-08-29 10396.900391 10487.5 10349.370117 10463.049805 10463.049805 202970000
2005-08-30 10461.540039 10461.540039 10350 10412.820313 10412.820313 234650000
2005-08-31 10409.080078 10484.790039 10356.870117 10481.599609 10481.599609 281200000
2005-09-01 10481.44043 10513.759766 10425.799805 10459.629883 10459.629883 278990000
2005-09-02 10460.669922 10497.450195 10434.709961 10447.370117 10447.370117 204490000
2005-09-06 10447.69043 10593.05957 10447.69043 10589.240234 10589.240234 233670000
2005-09-07 10588.679688 10640.429688 10573.950195 10633.5 10633.5 226790000
2005-09-08 10633.110352 10636.490234 10569.339844 10595.929688 10595.929688 222990000
2005-09-09 10594.099609 10695.919922 10593.94043 10678.55957 10678.55957 247140000
2005-09-12 10678.410156 10701.80957 10664.089844 10682.94043 10682.94043 201190000
2005-09-13 10673.709961 10674.030273 10595.290039 10597.44043 10597.44043 222620000
2005-09-14 10597.519531 10633.19043 10536.620117 10544.900391 10544.900391 225350000
2005-09-15 10545.849609 10582.070313 10520.929688 10558.75 10558.75 225350000
2005-09-16 10560.5 10647.360352 10560.419922 10641.94043 10641.94043 546940000
2005-09-19 10641.870117 10644.570313 10521.179688 10557.629883 10557.629883 233530000
2005-09-20 10558.19043 10604.759766 10467.110352 10481.519531 10481.519531 244560000
2005-09-21 10484.230469 10484.549805 10375.240234 10378.030273 10378.030273 266650000
2005-09-22 10376.200195 10444.509766 10350.959961 10422.049805 10422.049805 254260000
2005-09-23 10422.049805 10455.80957 10372.05957 10419.589844 10419.589844 238590000
2005-09-26 10420.219727 10509.230469 10410.110352 10443.629883 10443.629883 234320000
2005-09-27 10444.580078 10496.25 10415.620117 10456.209961 10456.209961 224960000
2005-09-28 10456.610352 10512.099609 10423.980469 10473.089844 10473.089844 238740000
2005-09-29 10472.610352 10563.370117 10418.009766 10552.780273 10552.780273 236020000
2005-09-30 10552.700195 10569.80957 10526.120117 10568.700195 10568.700195 222160000
2005-10-03 10569.5 10608.55957 10523.629883 10535.480469 10535.480469 239190000
2005-10-04 10534.360352 10567.820313 10434.790039 10441.110352 10441.110352 301840000
2005-10-05 10434.80957 10438.469727 10316.160156 10317.360352 10317.360352 266720000
2005-10-06 10317.360352 10369.549805 10218.089844 10287.099609 10287.099609 316440000
2005-10-07 10287.419922 10347.299805 10280.620117 10292.30957 10292.30957 237340000
2005-10-10 10292.950195 10323.120117 10237.799805 10238.759766 10238.759766 236540000
2005-10-11 10239.160156 10312.879883 10234.200195 10253.169922 10253.169922 261000000
2005-10-12 10253.80957 10308.879883 10186.089844 10216.910156 10216.910156 293420000
2005-10-13 10216.910156 10241.320313 10156.459961 10216.589844 10216.589844 270400000
2005-10-14 10216.589844 10291.910156 10200.099609 10287.339844 10287.339844 238950000
2005-10-17 10287.419922 10350.990234 10269.80957 10348.099609 10348.099609 242880000
2005-10-18 10349.139648 10361.469727 10285.259766 10285.259766 10285.259766 297590000
2005-10-19 10277.179688 10414.129883 10232.980469 10414.129883 10414.129883 316880000
2005-10-20 10411.730469 10432.780273 10252.129883 10281.099609 10281.099609 334850000
2005-10-21 10282.219727 10350.980469 10193.450195 10215.219727 10215.219727 357930000
2005-10-24 10216.110352 10387 10216.110352 10385 10385 263690000
2005-10-25 10383.879883 10411.650391 10316.879883 10377.870117 10377.870117 246960000
2005-10-26 10377.389648 10434.469727 10336.820313 10344.980469 10344.980469 266810000
2005-10-27 10344.740234 10349.219727 10229.950195 10229.950195 10229.950195 236490000
2005-10-28 10231.150391 10404.700195 10231.150391 10402.769531 10402.769531 283060000
2005-10-31 10403.169922 10486.650391 10403.169922 10440.070313 10440.070313 320080000
2005-11-01 10440.070313 10455.280273 10406.040039 10406.769531 10406.769531 294480000
2005-11-02 10406.290039 10493.540039 10388.759766 10472.730469 10472.730469 279710000
2005-11-03 10470.490234 10561.160156 10470.490234 10522.589844 10522.589844 320900000
2005-11-04 10523.230469 10552.379883 10479.389648 10530.759766 10530.759766 230870000
2005-11-07 10531.240234 10593.349609 10520.429688 10586.230469 10586.230469 241260000
2005-11-08 10574.179688 10574.219727 10524.280273 10539.719727 10539.719727 201770000
2005-11-09 10539.240234 10601.919922 10519.549805 10546.209961 10546.209961 244430000
2005-11-10 10541.160156 10655.530273 10519.389648 10640.099609 10640.099609 293350000
2005-11-11 10640.099609 10696.450195 10637.429688 10686.040039 10686.040039 195880000
2005-11-14 10686.599609 10710.05957 10674.280273 10697.169922 10697.169922 211290000
2005-11-15 10697.169922 10741.990234 10664.269531 10686.44043 10686.44043 267560000
2005-11-16 10683.030273 10712.219727 10652.269531 10674.759766 10674.759766 286000000
2005-11-17 10677 10727.669922 10665.549805 10720.219727 10720.219727 274320000
2005-11-18 10719.339844 10796.259766 10697.25 10766.330078 10766.330078 351030000
2005-11-21 10766.330078 10835.330078 10761.049805 10820.280273 10820.280273 250280000
2005-11-22 10815.959961 10877.429688 10787.219727 10871.429688 10871.429688 311190000
2005-11-23 10871.429688 10950.75 10855.339844 10916.089844 10916.089844 236740000
2005-11-25 10916.089844 10955.480469 10914.490234 10931.620117 10931.620117 122460000
2005-11-28 10932.740234 10951.929688 10881.629883 10890.719727 10890.719727 259360000
2005-11-29 10888.480469 10959.790039 10888.070313 10888.160156 10888.160156 255250000
2005-11-30 10883.910156 10924.820313 10803.870117 10805.870117 10805.870117 257650000
2005-12-01 10806.030273 10934.900391 10806.030273 10912.570313 10912.570313 256980000
2005-12-02 10912.009766 10921.370117 10861.660156 10877.509766 10877.509766 214900000
2005-12-05 10876.950195 10876.950195 10810.669922 10835.009766 10835.009766 237340000
2005-12-06 10835.410156 10936.200195 10835.410156 10856.860352 10856.860352 264630000
2005-12-07 10856.860352 10868.05957 10764.009766 10810.910156 10810.910156 243490000
2005-12-08 10808.429688 10847.25 10729.669922 10755.120117 10755.120117 253290000
2005-12-09 10751.759766 10805.950195 10729.910156 10778.580078 10778.580078 238930000
2005-12-12 10778.660156 10811.709961 10735.110352 10767.769531 10767.769531 254130000
2005-12-13 10765.69043 10871.509766 10751.360352 10823.719727 10823.719727 329050000
2005-12-14 10821.320313 10919.769531 10820.320313 10883.509766 10883.509766 336440000
2005-12-15 10883.429688 10938.740234 10865.419922 10881.669922 10881.669922 297560000
2005-12-16 10881.669922 10940.339844 10869.269531 10875.589844 10875.589844 419040000
2005-12-19 10875.509766 10922.410156 10825.639648 10836.530273 10836.530273 331170000
2005-12-20 10836.929688 10860.139648 10789.620117 10805.549805 10805.549805 254440000
2005-12-21 10805.629883 10900.889648 10805.629883 10833.730469 10833.730469 257850000
2005-12-22 10831.55957 10891.040039 10829.160156 10889.44043 10889.44043 229500000
2005-12-23 10883.269531 10904.799805 10869.830078 10883.269531 10883.269531 126720000
2005-12-27 10883.75 10932.820313 10776.490234 10777.769531 10777.769531 174190000
2005-12-28 10778.25 10825.160156 10778.25 10796.259766 10796.259766 153230000
2005-12-29 10795.700195 10825.240234 10779.219727 10784.820313 10784.820313 160010000
2005-12-30 10783.860352 10783.860352 10709.419922 10717.5 10717.5 191020000
2006-01-03 10718.299805 10862.780273 10684.450195 10847.410156 10847.410156 302950000
2006-01-04 10843.969727 10892.639648 10833.900391 10880.150391 10880.150391 271490000
2006-01-05 10880.389648 10908.25 10843.650391 10882.150391 10882.150391 250910000
2006-01-06 10875.450195 10968.839844 10875.450195 10959.30957 10959.30957 291740000
2006-01-09 10959.469727 11020.150391 10944.429688 11011.900391 11011.900391 248240000
2006-01-10 11010.459961 11013.980469 10949.870117 11011.580078 11011.580078 264270000
2006-01-11 11011.660156 11047.759766 10991.969727 11043.44043 11043.44043 266260000
2006-01-12 11043.44043 11045.839844 10951.230469 10962.360352 10962.360352 296400000
2006-01-13 10961.480469 10992.69043 10921.530273 10959.870117 10959.870117 209940000
2006-01-17 10957.870117 10957.870117 10875.599609 10896.320313 10896.320313 251470000
2006-01-18 10890.080078 10890.080078 10817.320313 10854.860352 10854.860352 361540000
2006-01-19 10855.179688 10915.950195 10852.129883 10880.709961 10880.709961 370960000
2006-01-20 10880.709961 10880.709961 10661.150391 10667.389648 10667.389648 519090000
2006-01-23 10668.75 10737.040039 10666.349609 10688.769531 10688.769531 366090000
2006-01-24 10690.209961 10750.30957 10686.040039 10712.219727 10712.219727 375980000
2006-01-25 10713.259766 10760.570313 10672.599609 10709.740234 10709.740234 412460000
2006-01-26 10711.019531 10827.959961 10710.94043 10809.469727 10809.469727 400550000
2006-01-27 10815.320313 10932.339844 10804.75 10907.209961 10907.209961 398810000
2006-01-30 10908.490234 10930.5 10887.44043 10899.919922 10899.919922 323690000
2006-01-31 10900.400391 10923.450195 10862.139648 10864.860352 10864.860352 369370000
2006-02-01 10862.139648 10967.570313 10852.820313 10953.950195 10953.950195 333580000
2006-02-02 10950.110352 10950.110352 10827.160156 10851.980469 10851.980469 314190000
2006-02-03 10849.570313 10863.580078 10779.05957 10793.620117 10793.620117 346600000
2006-02-06 10793.299805 10814.509766 10770.969727 10798.269531 10798.269531 263190000
2006-02-07 10796.419922 10822.759766 10737.669922 10749.759766 10749.759766 351880000
2006-02-08 10742.160156 10865.419922 10740.629883 10858.620117 10858.620117 330080000
2006-02-09 10859.419922 10952.269531 10855.740234 10883.349609 10883.349609 314190000
2006-02-10 10883.509766 10944.990234 10820.200195 10919.049805 10919.049805 303570000
2006-02-13 10915.209961 10939.860352 10849.889648 10892.320313 10892.320313 244330000
2006-02-14 10890.719727 11047.679688 10890.719727 11028.389648 11028.389648 307060000
2006-02-15 11025.669922 11068.740234 10989.719727 11058.969727 11058.969727 298850000
2006-02-16 11059.049805 11120.759766 11046.400391 11120.679688 11120.679688 302980000
2006-02-17 11119.55957 11131.950195 11077.700195 11115.320313 11115.320313 329160000
2006-02-21 11115.480469 11140.769531 11050.80957 11069.05957 11069.05957 270410000
2006-02-22 11065.290039 11159.179688 11060.330078 11137.169922 11137.169922 337280000
2006-02-23 11133.519531 11135.889648 11052.730469 11069.219727 11069.219727 270410000
2006-02-24 11065.769531 11085.540039 11010.219727 11061.849609 11061.849609 247270000
2006-02-27 11062.80957 11132.610352 11061.730469 11097.549805 11097.549805 268610000
2006-02-28 11096.75 11100.19043 10978.610352 10993.410156 10993.410156 325450000
2006-03-01 10993.25 11069.379883 10991.969727 11053.530273 11053.530273 270620000
2006-03-02 11052.570313 11052.570313 10986.049805 11025.509766 11025.509766 274280000
2006-03-03 11024.230469 11106.679688 10984.610352 11021.589844 11021.589844 365750000
2006-03-06 11022.469727 11037.120117 10929.219727 10958.589844 10958.589844 292510000
2006-03-07 10957.30957 10989.009766 10928.740234 10980.69043 10980.69043 284770000
2006-03-08 10977.080078 11026.709961 10922.730469 11005.740234 11005.740234 276610000
2006-03-09 11005.660156 11049.120117 10963.879883 10972.280273 10972.280273 266390000
2006-03-10 10972.919922 11098.990234 10972.919922 11076.339844 11076.339844 257440000
2006-03-13 11067.610352 11116.679688 11056.330078 11076.019531 11076.019531 251020000
2006-03-14 11076.019531 11161.349609 11058.650391 11151.339844 11151.339844 251560000
2006-03-15 11149.759766 11226.740234 11138.929688 11209.769531 11209.769531 274740000
2006-03-16 11210.969727 11282.450195 11210.570313 11253.240234 11253.240234 306150000
2006-03-17 11254.120117 11290.070313 11254.120117 11279.650391 11279.650391 480830000
2006-03-20 11278.929688 11308.389648 11259.799805 11274.530273 11274.530273 247410000
2006-03-21 11275.889648 11334.959961 11221.540039 11235.469727 11235.469727 331800000
2006-03-22 11234.509766 11328.799805 11226.419922 11317.429688 11317.429688 342980000
2006-03-23 11317.349609 11327.200195 11237.150391 11270.290039 11270.290039 292420000
2006-03-24 11270.610352 11316.089844 11244.030273 11279.969727 11279.969727 240800000
2006-03-27 11280.129883 11280.450195 11229.860352 11250.110352 11250.110352 226240000
2006-03-28 11250.110352 11281.769531 11145.019531 11154.540039 11154.540039 272490000
2006-03-29 11154.94043 11244.349609 11154.94043 11215.700195 11215.700195 279470000
2006-03-30 11216.339844 11259.160156 11117.639648 11150.700195 11150.700195 276900000
2006-03-31 11151.339844 11191.360352 11105.650391 11109.320313 11109.320313 317000000
2006-04-03 11113 11247.870117 11113 11144.94043 11144.94043 278440000
2006-04-04 11142.540039 11226.980469 11123.570313 11203.849609 11203.849609 246950000
2006-04-05 11203.209961 11250.990234 11169.349609 11239.549805 11239.549805 250190000
2006-04-06 11233.009766 11246.910156 11167.030273 11216.5 11216.5 240370000
2006-04-07 11217.139648 11269.299805 11108.019531 11120.040039 11120.040039 256290000
2006-04-10 11119.879883 11185.540039 11117.080078 11141.330078 11141.330078 207380000
2006-04-11 11141.330078 11186.639648 11053.169922 11089.629883 11089.629883 266080000
2006-04-12 11089.469727 11144.139648 11087.469727 11129.969727 11129.969727 212590000
2006-04-13 11130.129883 11178.400391 11105.799805 11137.650391 11137.650391 230870000
2006-04-17 11137.330078 11159.990234 11039.120117 11073.780273 11073.780273 239730000
2006-04-18 11074.580078 11280.450195 11074.580078 11268.769531 11268.769531 309660000
2006-04-19 11265.400391 11302.950195 11236.19043 11278.769531 11278.769531 292280000
2006-04-20 11278.530273 11384.110352 11275.049805 11342.889648 11342.889648 336420000
2006-04-21 11343.450195 11405.879883 11316.790039 11347.450195 11347.450195 325090000
2006-04-24 11346.80957 11359.700195 11305.830078 11336.320313 11336.320313 232000000
2006-04-25 11336.55957 11355.370117 11260.839844 11283.25 11283.25 289230000
2006-04-26 11283.25 11379.870117 11282.769531 11354.490234 11354.490234 270270000
2006-04-27 11349.530273 11416.929688 11275.299805 11382.509766 11382.509766 361740000
2006-04-28 11358.330078 11417.660156 11347.209961 11367.139648 11367.139648 738440000
2006-05-01 11367.780273 11428.370117 11329.44043 11343.290039 11343.290039 365970000
2006-05-02 11345.209961 11427.650391 11345.129883 11416.450195 11416.450195 335420000
2006-05-03 11414.69043 11424.929688 11362.419922 11400.280273 11400.280273 380540000
2006-05-04 11401.799805 11463.110352 11401.799805 11438.860352 11438.860352 333940000
2006-05-05 11440.620117 11586.379883 11440.620117 11577.740234 11577.740234 338910000
2006-05-08 11576.370117 11603.589844 11561.969727 11584.540039 11584.540039 309920000
2006-05-09 11584.620117 11640.730469 11572.049805 11639.769531 11639.769531 263250000
2006-05-10 11630.480469 11670.19043 11595.179688 11642.650391 11642.650391 284530000
2006-05-11 11639.290039 11639.450195 11479.44043 11500.730469 11500.730469 322510000
2006-05-12 11500.009766 11500.009766 11374.740234 11380.990234 11380.990234 321240000
2006-05-15 11380.429688 11435.339844 11333.040039 11428.769531 11428.769531 300550000
2006-05-16 11428.209961 11460.549805 11392.669922 11419.889648 11419.889648 307170000
2006-05-17 11410.129883 11410.129883 11174.379883 11205.610352 11205.610352 399460000
2006-05-18 11206.169922 11247.389648 11127.089844 11128.290039 11128.290039 338300000
2006-05-19 11124.370117 11180.290039 11075.219727 11144.05957 11144.05957 485500000
2006-05-22 11143.419922 11175.349609 11040.070313 11125.330078 11125.330078 340590000
2006-05-23 11126.290039 11202.650391 11097.30957 11098.349609 11098.349609 315860000
2006-05-24 11100.110352 11168.240234 11030.469727 11117.320313 11117.320313 466330000
2006-05-25 11114.959961 11214.980469 11114.959961 11211.049805 11211.049805 295350000
2006-05-26 11211.69043 11283.490234 11211.540039 11278.610352 11278.610352 240330000
2006-05-30 11277.25 11278.129883 11094.349609 11094.429688 11094.429688 261260000
2006-05-31 11091.150391 11183.040039 11085.379883 11168.30957 11168.30957 353660000
2006-06-01 11169.030273 11270.209961 11150.070313 11260.280273 11260.280273 295150000
2006-06-02 11260.519531 11285.820313 11191.530273 11247.870117 11247.870117 268640000
2006-06-05 11247.549805 11248.790039 11040.240234 11048.719727 11048.719727 254990000
2006-06-06 11048.240234 11094.259766 10926.419922 11002.139648 11002.139648 385870000
2006-06-07 11002.05957 11077.379883 10928.339844 10930.900391 10930.900391 333490000
2006-06-08 10929.700195 10964.679688 10757.549805 10938.820313 10938.820313 442150000
2006-06-09 10939.139648 10976.200195 10871.589844 10891.919922 10891.919922 272930000
2006-06-12 10892 10927.120117 10790.259766 10792.580078 10792.580078 272490000
2006-06-13 10783.139648 10862.299805 10700.929688 10706.139648 10706.139648 399220000
2006-06-14 10706.780273 10817 10698.849609 10816.919922 10816.919922 355620000
2006-06-15 10817.480469 11036.480469 10817.480469 11015.19043 11015.19043 358870000
2006-06-16 11014.379883 11045.200195 10984.129883 11014.549805 11014.549805 451930000
2006-06-19 11014.870117 11057.610352 10907.290039 10942.110352 10942.110352 377040000
2006-06-20 10942.030273 11029.830078 10938.419922 10974.839844 10974.839844 274060000
2006-06-21 10975.240234 11131.730469 10971.719727 11079.459961 11079.459961 309290000
2006-06-22 11077.780273 11077.780273 10986.139648 11019.110352 11019.110352 250460000
2006-06-23 11019.19043 11074.259766 10973.400391 10989.089844 10989.089844 221940000
2006-06-26 10990.290039 11048.719727 10973.719727 11045.280273 11045.280273 202770000
2006-06-27 11048.240234 11064.089844 10920.730469 10924.740234 10924.740234 269010000
2006-06-28 10925.299805 10981.25 10902.480469 10973.55957 10973.55957 260240000
2006-06-29 10974.360352 11195.540039 10974.360352 11190.799805 11190.799805 337830000
2006-06-30 11190.799805 11235.629883 11150.05957 11150.219727 11150.219727 365670000
2006-07-03 11149.339844 11231.299805 11149.339844 11228.019531 11228.019531 134790000
2006-07-05 11225.05957 11225.05957 11123.320313 11151.820313 11151.820313 248320000
2006-07-06 11147.120117 11257.080078 11147.120117 11225.299805 11225.299805 224520000
2006-07-07 11224.179688 11224.179688 11066.009766 11090.669922 11090.669922 253730000
2006-07-10 11091.709961 11174.469727 11090.040039 11103.549805 11103.549805 207740000
2006-07-11 11102.589844 11151.179688 11027.990234 11134.769531 11134.769531 298130000
2006-07-12 11133.969727 11149.959961 10995.969727 11013.179688 11013.179688 266320000
2006-07-13 11012.620117 11012.620117 10832.929688 10846.290039 10846.290039 328780000
2006-07-14 10846.530273 10848.370117 10701.339844 10739.349609 10739.349609 312080000
2006-07-17 10739.349609 10802.669922 10714.709961 10747.360352 10747.360352 251640000
2006-07-18 10745.839844 10813.790039 10683.320313 10799.230469 10799.230469 288860000
2006-07-19 10797.389648 11038.480469 10797.389648 11011.419922 11011.419922 343400000
2006-07-20 11007.259766 11037.280273 10924.980469 10928.099609 10928.099609 336300000
2006-07-21 10937.94043 10951.769531 10838.849609 10868.379883 10868.379883 433240000
2006-07-24 10868.700195 11065.950195 10868.620117 11051.049805 11051.049805 269370000
2006-07-25 11051.049805 11133.80957 10999.900391 11103.709961 11103.709961 281840000
2006-07-26 11102.910156 11157.820313 11048.160156 11102.509766 11102.509766 287170000
2006-07-27 11104.19043 11187.759766 11087.549805 11100.429688 11100.429688 286530000
2006-07-28 11102.110352 11243.30957 11102.030273 11219.700195 11219.700195 269730000
2006-07-31 11218.900391 11219.05957 11178.320313 11185.679688 11185.679688 226190000
2006-08-01 11184.799805 11185.280273 11083.860352 11125.730469 11125.730469 199150000
2006-08-02 11125.570313 11229.459961 11125.25 11199.929688 11199.929688 229410000
2006-08-03 11195.280273 11269.490234 11144.459961 11242.589844 11242.589844 211890000
2006-08-04 11244.589844 11344.169922 11187.360352 11240.349609 11240.349609 210410000
2006-08-07 11239.469727 11245.950195 11190.55957 11219.379883 11219.379883 169710000
2006-08-08 11218.179688 11276.290039 11141.820313 11173.589844 11173.589844 261520000
2006-08-09 11168.469727 11250.839844 11068.570313 11076.179688 11076.179688 231270000
2006-08-10 11073.139648 11143.980469 11044.719727 11124.370117 11124.370117 211270000
2006-08-11 11121.160156 11121.160156 11042.639648 11088.030273 11088.030273 166870000
2006-08-14 11089.070313 11202.730469 11079.780273 11097.870117 11097.870117 205830000
2006-08-15 11098.030273 11234.269531 11098.030273 11230.259766 11230.259766 208750000
2006-08-16 11224.910156 11340.799805 11224.910156 11327.120117 11327.120117 219190000
2006-08-17 11327.360352 11372.419922 11298.379883 11334.959961 11334.959961 243000000
2006-08-18 11333.759766 11381.469727 11317.669922 11381.469727 11381.469727 282660000
2006-08-21 11380.669922 11380.990234 11321.990234 11345.049805 11345.049805 196220000
2006-08-22 11344.410156 11383.709961 11303.339844 11339.839844 11339.839844 213690000
2006-08-23 11337.120117 11370.820313 11264.040039 11297.900391 11297.900391 170410000
2006-08-24 11297.820313 11334.719727 11273.889648 11304.459961 11304.459961 170710000
2006-08-25 11301.219727 11317.429688 11260.280273 11284.049805 11284.049805 150200000
2006-08-28 11285.330078 11387.790039 11273.490234 11352.009766 11352.009766 180810000
2006-08-29 11352.650391 11379.549805 11299.580078 11369.94043 11369.94043 198620000
2006-08-30 11365.980469 11407.080078 11355.69043 11382.910156 11382.910156 180100000
2006-08-31 11383.469727 11405.320313 11369.780273 11381.150391 11381.150391 156960000
2006-09-01 11382.75 11476.480469 11382.75 11464.150391 11464.150391 168010000
2006-09-05 11461.830078 11488.169922 11438.05957 11469.280273 11469.280273 184960000
2006-09-06 11466.230469 11466.230469 11395.150391 11406.200195 11406.200195 190990000
2006-09-07 11405.160156 11405.240234 11323.839844 11331.44043 11331.44043 213670000
2006-09-08 11332.240234 11402.839844 11331.040039 11392.110352 11392.110352 161650000
2006-09-11 11389.870117 11421.25 11342.169922 11396.839844 11396.839844 216000000
2006-09-12 11396.839844 11512.980469 11395.709961 11498.089844 11498.089844 237300000
2006-09-13 11487.69043 11567.25 11476.160156 11543.320313 11543.320313 214190000
2006-09-14 11543.400391 11549.080078 11495.370117 11527.389648 11527.389648 203780000
2006-09-15 11528.75 11613.509766 11528.75 11560.769531 11560.769531 365450000
2006-09-18 11559.969727 11588.379883 11528.110352 11555 11555 192680000
2006-09-19 11554.599609 11562.049805 11480.55957 11540.910156 11540.910156 178880000
2006-09-20 11542.280273 11628.879883 11542.200195 11613.19043 11613.19043 226390000
2006-09-21 11611.669922 11630.55957 11501.769531 11533.230469 11533.230469 241370000
2006-09-22 11532.910156 11533.070313 11474.55957 11508.099609 11508.099609 198480000
2006-09-25 11509.299805 11616.480469 11486 11575.80957 11575.80957 267990000
2006-09-26 11575.730469 11670.269531 11567.650391 11669.389648 11669.389648 283670000
2006-09-27 11670.19043 11720.769531 11659.620117 11689.240234 11689.240234 296890000
2006-09-28 11689.400391 11728.459961 11660.419922 11718.450195 11718.450195 236500000
2006-09-29 11718.049805 11741.990234 11677.790039 11679.070313 11679.070313 216040000
2006-10-02 11678.990234 11726.94043 11658.660156 11670.349609 11670.349609 198010000
2006-10-03 11670.110352 11758.950195 11653.05957 11727.339844 11727.339844 230570000
2006-10-04 11722.94043 11851.25 11707.490234 11850.610352 11850.610352 281860000
2006-10-05 11844.379883 11870.05957 11821.230469 11866.69043 11866.69043 253550000
2006-10-06 11865.490234 11865.570313 11800.5 11850.209961 11850.209961 242980000
2006-10-09 11849.55957 11872.94043 11813.219727 11857.80957 11857.80957 177940000
2006-10-10 11857.730469 11877.900391 11829.709961 11867.169922 11867.169922 227210000
2006-10-11 11865.490234 11875.980469 11794.169922 11852.129883 11852.129883 256040000
2006-10-12 11854.129883 11959.629883 11854.049805 11947.700195 11947.700195 291010000
2006-10-13 11947.219727 11960.509766 11908.799805 11960.509766 11960.509766 295100000
2006-10-16 11961.30957 11997.25 11945.540039 11980.599609 11980.599609 271740000
2006-10-17 11977.400391 11979.080078 11887.19043 11950.019531 11950.019531 238130000
2006-10-18 11947.620117 12049.509766 11947.620117 11992.679688 11992.679688 344650000
2006-10-19 11988.919922 12027.740234 11966.910156 12011.730469 12011.730469 260150000
2006-10-20 12013.009766 12048.870117 11941.94043 12002.370117 12002.370117 313840000
2006-10-23 12116.509766 12125.160156 11971.790039 12116.910156 12116.910156 288780000
2006-10-24 12116.509766 12133.799805 12079.049805 12127.879883 12127.879883 257650000
2006-10-25 12127.240234 12147.969727 12081.769531 12134.679688 12134.679688 238470000
2006-10-26 12134.839844 12167.019531 12096.099609 12163.660156 12163.660156 237150000
2006-10-27 12164.780273 12164.860352 12073.530273 12090.259766 12090.259766 277340000
2006-10-30 12089.139648 12117.230469 12049.919922 12086.5 12086.5 206240000
2006-10-31 12086.179688 12113.389648 12025.339844 12080.730469 12080.730469 277410000
2006-11-01 12080.25 12123.959961 12007.169922 12031.019531 12031.019531 245720000
2006-11-02 12023.980469 12032.549805 11979 12018.540039 12018.540039 222140000
2006-11-03 12018.299805 12061.519531 11965.30957 11986.040039 11986.040039 197740000
2006-11-06 11985.160156 12117.709961 11984.759766 12105.549805 12105.549805 211250000
2006-11-07 12104.75 12196.320313 12101.05957 12156.769531 12156.769531 222400000
2006-11-08 12147.379883 12193.75 12102.900391 12176.540039 12176.540039 252650000
2006-11-09 12174.700195 12187.030273 12090.099609 12103.299805 12103.299805 275340000
2006-11-10 12102.740234 12127.080078 12074.009766 12108.429688 12108.429688 204440000
2006-11-13 12097.700195 12164.700195 12084.80957 12131.879883 12131.879883 194050000
2006-11-14 12132.44043 12228.009766 12084.969727 12218.009766 12218.009766 255300000
2006-11-15 12214.370117 12291.730469 12205.759766 12251.709961 12251.709961 258840000
2006-11-16 12250.049805 12325.910156 12250.049805 12305.820313 12305.820313 223350000
2006-11-17 12304.620117 12342.55957 12277.400391 12342.55957 12342.55957 285110000
2006-11-20 12340.709961 12355.230469 12302.519531 12316.540039 12316.540039 228960000
2006-11-21 12312.129883 12339.849609 12296.030273 12321.589844 12321.589844 216660000
2006-11-22 12321.910156 12361 12302.759766 12326.950195 12326.950195 177740000
2006-11-24 12321.709961 12324.110352 12258.860352 12280.169922 12280.169922 77630000
2006-11-27 12279.129883 12279.530273 12110.80957 12121.709961 12121.709961 236740000
2006-11-28 12118.94043 12149.19043 12072.599609 12136.450195 12136.450195 222630000
2006-11-29 12134.400391 12240.669922 12134.400391 12226.730469 12226.730469 219270000
2006-11-30 12226.730469 12275.120117 12162.480469 12221.929688 12221.929688 294890000
2006-12-01 12220.969727 12248.040039 12089.980469 12194.129883 12194.129883 275410000
2006-12-04 12195.570313 12309.969727 12195.570313 12283.849609 12283.849609 270630000
2006-12-05 12283.69043 12335.370117 12276.080078 12331.599609 12331.599609 233170000
2006-12-06 12328.719727 12335.450195 12294.830078 12309.25 12309.25 220840000
2006-12-07 12310.129883 12360.759766 12264.469727 12278.410156 12278.410156 251340000
2006-12-08 12278.410156 12332.879883 12243.080078 12307.490234 12307.490234 240800000
2006-12-11 12306.209961 12354.589844 12297.629883 12328.480469 12328.480469 213850000
2006-12-12 12328.240234 12333.919922 12252.049805 12315.580078 12315.580078 248140000
2006-12-13 12312.709961 12368.610352 12301.55957 12317.5 12317.5 213520000
2006-12-14 12317.5 12431.259766 12307.009766 12416.759766 12416.759766 253900000
2006-12-15 12417.959961 12486.299805 12417.879883 12445.519531 12445.519531 417750000
2006-12-18 12446.240234 12490.700195 12428.94043 12441.269531 12441.269531 237310000
2006-12-19 12439.509766 12491.910156 12397.610352 12471.320313 12471.320313 233450000
2006-12-20 12471.320313 12498.469727 12456.580078 12463.870117 12463.870117 193300000
2006-12-21 12461.620117 12483.730469 12396.009766 12421.25 12421.25 192090000
2006-12-22 12413.080078 12420.209961 12341.700195 12343.219727 12343.219727 143650000
2006-12-26 12341.94043 12418.200195 12337.049805 12407.629883 12407.629883 110210000
2006-12-27 12408.429688 12519.219727 12407.790039 12510.570313 12510.570313 143650000
2006-12-28 12510.570313 12529.879883 12478.129883 12501.519531 12501.519531 126740000
2006-12-29 12500.480469 12526.030273 12451.129883 12463.150391 12463.150391 161560000
2007-01-03 12459.540039 12580.349609 12404.820313 12474.519531 12474.519531 327200000
2007-01-04 12473.160156 12510.410156 12403.860352 12480.69043 12480.69043 259060000
2007-01-05 12480.049805 12480.129883 12365.410156 12398.009766 12398.009766 235220000
2007-01-08 12392.009766 12445.919922 12337.370117 12423.490234 12423.490234 223500000
2007-01-09 12424.769531 12466.429688 12369.169922 12416.599609 12416.599609 225190000
2007-01-10 12417 12451.610352 12355.629883 12442.160156 12442.160156 226570000
2007-01-11 12442.959961 12544.459961 12442.959961 12514.980469 12514.980469 261720000
2007-01-12 12514.660156 12561.040039 12489.660156 12556.080078 12556.080078 256530000
2007-01-16 12555.839844 12585.080078 12538.929688 12582.589844 12582.589844 242720000
2007-01-17 12571.459961 12614 12550.549805 12577.150391 12577.150391 272720000
2007-01-18 12575.05957 12611.910156 12547.339844 12567.929688 12567.929688 250690000
2007-01-19 12567.929688 12586.839844 12523.549805 12565.530273 12565.530273 287480000
2007-01-22 12565.530273 12572.580078 12450.889648 12477.160156 12477.160156 293400000
2007-01-23 12477.80957 12554.230469 12468.349609 12533.799805 12533.799805 236760000
2007-01-24 12534.370117 12623.450195 12531.080078 12621.769531 12621.769531 216920000
2007-01-25 12621.769531 12622.650391 12487.339844 12502.55957 12502.55957 275780000
2007-01-26 12503.280273 12539.089844 12431.339844 12487.019531 12487.019531 247020000
2007-01-29 12487.099609 12542.700195 12481.490234 12490.780273 12490.780273 234510000
2007-01-30 12492.230469 12538.450195 12459.459961 12523.30957 12523.30957 244040000
2007-01-31 12520.030273 12657.019531 12505.200195 12621.69043 12621.69043 258410000
2007-02-01 12617.200195 12682.570313 12616.080078 12673.679688 12673.679688 235130000
2007-02-02 12673.839844 12683.929688 12638.349609 12653.490234 12653.490234 203610000
2007-02-05 12653.410156 12681.209961 12629.860352 12661.740234 12661.740234 204140000
2007-02-06 12661.660156 12680.570313 12633.94043 12666.30957 12666.30957 201010000
2007-02-07 12656.860352 12700.280273 12630.5 12666.870117 12666.870117 194020000
2007-02-08 12665.669922 12665.830078 12575.860352 12637.629883 12637.629883 193820000
2007-02-09 12638.030273 12675.679688 12545.099609 12580.830078 12580.830078 220330000
2007-02-12 12580.110352 12607.509766 12536.209961 12552.549805 12552.549805 174980000
2007-02-13 12549.19043 12658.219727 12549.19043 12654.849609 12654.849609 204940000
2007-02-14 12651.290039 12759.400391 12651.209961 12741.860352 12741.860352 210880000
2007-02-15 12741.700195 12779.030273 12728.719727 12765.009766 12765.009766 183280000
2007-02-16 12764.129883 12769.169922 12744.019531 12767.570313 12767.570313 243560000
2007-02-20 12766.849609 12795.929688 12704.679688 12786.639648 12786.639648 205760000
2007-02-21 12782.870117 12782.870117 12707.169922 12738.410156 12738.410156 213470000
2007-02-22 12735.769531 12763.730469 12650.610352 12686.019531 12686.019531 206860000
2007-02-23 12679.889648 12682.129883 12628.019531 12647.480469 12647.480469 215430000
2007-02-26 12647.879883 12697.230469 12608.469727 12632.259766 12632.259766 230080000
2007-02-27 12628.900391 12629.379883 12086.05957 12216.240234 12216.240234 393300000
2007-02-28 12214.919922 12353.469727 12186.040039 12268.629883 12268.629883 412820000
2007-03-01 12268.629883 12289.219727 12059.540039 12234.339844 12234.339844 372010000
2007-03-02 12233.780273 12247.400391 12107.370117 12114.099609 12114.099609 315180000
2007-03-05 12111.610352 12188.839844 12039.110352 12050.410156 12050.410156 278770000
2007-03-06 12051.169922 12224.410156 12050.610352 12207.589844 12207.589844 278810000
2007-03-07 12204.459961 12256.94043 12178.990234 12192.450195 12192.450195 263540000
2007-03-08 12193.330078 12303.639648 12193.330078 12260.700195 12260.700195 241070000
2007-03-09 12262.05957 12330.879883 12228.5 12276.320313 12276.320313 211040000
2007-03-12 12275.679688 12349.950195 12246.519531 12318.620117 12318.620117 219580000
2007-03-13 12307.490234 12307.570313 12071.480469 12075.959961 12075.959961 312340000
2007-03-14 12074.519531 12142.94043 11939.610352 12133.400391 12133.400391 333450000
2007-03-15 12133.160156 12188.120117 12105.919922 12159.679688 12159.679688 232600000
2007-03-16 12159.679688 12190.360352 12082.129883 12110.410156 12110.410156 388660000
2007-03-19 12110.410156 12234.669922 12110.410156 12226.169922 12226.169922 208480000
2007-03-20 12226.80957 12294.030273 12213.110352 12288.099609 12288.099609 196620000
2007-03-21 12288.980469 12480.450195 12263.509766 12447.519531 12447.519531 246000000
2007-03-22 12446.719727 12476.280273 12408.509766 12461.139648 12461.139648 232700000
2007-03-23 12460.5 12511.049805 12448.650391 12481.009766 12481.009766 206410000
2007-03-26 12480.370117 12486.780273 12367.169922 12469.070313 12469.070313 219960000
2007-03-27 12468.669922 12468.669922 12377.269531 12397.290039 12397.290039 209340000
2007-03-28 12396.490234 12396.490234 12257.419922 12300.360352 12300.360352 224830000
2007-03-29 12301.480469 12381.910156 12267.589844 12348.75 12348.75 208160000
2007-03-30 12348.910156 12416.679688 12242.599609 12354.349609 12354.349609 233630000
2007-04-02 12354.519531 12394.980469 12324.280273 12382.299805 12382.299805 209420000
2007-04-03 12379.049805 12534.269531 12379.049805 12510.299805 12510.299805 220470000
2007-04-04 12511.360352 12541.509766 12495.75 12530.049805 12530.049805 210130000
2007-04-05 12523.219727 12572.469727 12500.389648 12560.200195 12560.200195 164930000
2007-04-09 12562.639648 12593.599609 12555.320313 12569.139648 12569.139648 191590000
2007-04-10 12568.490234 12588.55957 12549.469727 12573.849609 12573.849609 214690000
2007-04-11 12573.120117 12580.030273 12455.849609 12484.620117 12484.620117 245470000
2007-04-12 12483.639648 12557.349609 12428.219727 12552.959961 12552.959961 218300000
2007-04-13 12551.910156 12615.379883 12530.209961 12612.129883 12612.129883 224240000
2007-04-16 12611.639648 12731.179688 12611.30957 12720.459961 12720.459961 225020000
2007-04-17 12719.55957 12790.019531 12707.450195 12773.040039 12773.040039 256880000
2007-04-18 12771.080078 12838.459961 12728.990234 12803.839844 12803.839844 261950000
2007-04-19 12799.769531 12830.080078 12734.919922 12808.629883 12808.629883 262590000
2007-04-20 12811.150391 12966.290039 12810.169922 12961.980469 12961.980469 415650000
2007-04-23 12961.980469 12983.919922 12916.629883 12919.400391 12919.400391 223290000
2007-04-24 12919.639648 12989.860352 12901.679688 12953.94043 12953.94043 238400000
2007-04-25 12951.419922 13107.450195 12951.419922 13089.889648 13089.889648 250170000
2007-04-26 13088.839844 13132.799805 13068.120117 13105.5 13105.5 251620000
2007-04-27 13104.040039 13148 13073.400391 13120.94043 13120.94043 270910000
2007-04-30 13120.209961 13162.05957 13061.530273 13062.910156 13062.910156 264090000
2007-05-01 13062.75 13137.759766 13041.299805 13136.139648 13136.139648 248960000
2007-05-02 13133.94043 13256.330078 13130.530273 13211.879883 13211.879883 251340000
2007-05-03 13206.650391 13246.820313 13196.030273 13241.379883 13241.379883 247240000
2007-05-04 13243.080078 13284.530273 13228.780273 13264.620117 13264.620117 236320000
2007-05-07 13264.129883 13317.69043 13260.799805 13312.969727 13312.969727 206190000
2007-05-08 13309.400391 13314.429688 13237.55957 13309.070313 13309.070313 225600000
2007-05-09 13300.620117 13369.290039 13278.349609 13362.870117 13362.870117 237040000
2007-05-10 13359.049805 13359.129883 13210.900391 13215.129883 13215.129883 224640000
2007-05-11 13212.200195 13333.450195 13212.040039 13326.219727 13326.219727 257840000
2007-05-14 13325.80957 13383.759766 13297.040039 13346.780273 13346.780273 199620000
2007-05-15 13346.049805 13481.599609 13339.469727 13383.839844 13383.839844 265250000
2007-05-16 13486.959961 13489.570313 13363.929688 13487.530273 13487.530273 237790000
2007-05-17 13487.530273 13516.709961 13447.790039 13476.719727 13476.719727 195800000
2007-05-18 13476.400391 13558.480469 13476.400391 13556.530273 13556.530273 282930000
2007-05-21 13556.530273 13586.030273 13529.139648 13542.879883 13542.879883 215550000
2007-05-22 13544.990234 13586.679688 13528.980469 13539.950195 13539.950195 201290000
2007-05-23 13540.839844 13609.759766 13505.169922 13525.650391 13525.650391 208260000
2007-05-24 13522.599609 13624.549805 13423.900391 13441.129883 13441.129883 240810000
2007-05-25 13441.94043 13516.139648 13440.070313 13507.280273 13507.280273 183470000
2007-05-29 13507.280273 13564.660156 13465.349609 13521.339844 13521.339844 205620000
2007-05-30 13517.889648 13636.089844 13456.730469 13633.080078 13633.080078 224780000
2007-05-31 13633 13673.070313 13614.719727 13627.639648 13627.639648 243510000
2007-06-01 13628.69043 13692 13624.389648 13668.110352 13668.110352 212780000
2007-06-04 13667.209961 13690.379883 13618.780273 13676.320313 13676.320313 177830000
2007-06-05 13673.19043 13673.509766 13551 13595.459961 13595.459961 223040000
2007-06-06 13590.660156 13591.070313 13437.30957 13465.669922 13465.669922 236830000
2007-06-07 13463.480469 13480.219727 13259.820313 13266.730469 13266.730469 298880000
2007-06-08 13267.139648 13431.219727 13251.530273 13424.389648 13424.389648 242000000
2007-06-11 13424.389648 13478.110352 13381.639648 13424.959961 13424.959961 183300000
2007-06-12 13424.389648 13449.5 13294.610352 13295.009766 13295.009766 233420000
2007-06-13 13287.620117 13485.120117 13287.620117 13482.349609 13482.349609 253050000
2007-06-14 13482.429688 13581.610352 13479.349609 13553.730469 13553.730469 228680000
2007-06-15 13556.650391 13688.660156 13556.490234 13639.480469 13639.480469 425080000
2007-06-18 13639 13667.94043 13608.759766 13612.980469 13612.980469 174380000
2007-06-19 13611.679688 13652.169922 13577.219727 13635.419922 13635.419922 233720000
2007-06-20 13636.55957 13674.360352 13483.25 13489.419922 13489.419922 274670000
2007-06-21 13486.660156 13564.209961 13398.870117 13545.839844 13545.839844 241170000
2007-06-22 13545.030273 13545.110352 13359.69043 13360.259766 13360.259766 380870000
2007-06-25 13360.089844 13488.769531 13299.780273 13352.049805 13352.049805 251720000
2007-06-26 13352.370117 13452.519531 13308.719727 13337.660156 13337.660156 240950000
2007-06-27 13336.929688 13433.009766 13259.860352 13427.730469 13427.730469 246010000
2007-06-28 13427.480469 13498.290039 13389.280273 13422.280273 13422.280273 207130000
2007-06-29 13422.610352 13524.540039 13314 13408.620117 13408.620117 262110000
2007-07-02 13409.599609 13537.870117 13409.519531 13535.429688 13535.429688 196410000
2007-07-03 13531.530273 13591.69043 13531.530273 13577.299805 13577.299805 111580000
2007-07-05 13576.240234 13580.05957 13513.490234 13565.839844 13565.839844 188840000
2007-07-06 13559.009766 13633.629883 13537.950195 13611.679688 13611.679688 176040000
2007-07-09 13612.660156 13670.459961 13609 13649.969727 13649.969727 192840000
2007-07-10 13648.589844 13649.240234 13496.169922 13501.700195 13501.700195 274420000
2007-07-11 13500.400391 13590.950195 13474.790039 13577.870117 13577.870117 224410000
2007-07-12 13579.330078 13869.94043 13579.169922 13861.730469 13861.730469 300520000
2007-07-13 13859.860352 13932.290039 13845.879883 13907.25 13907.25 223820000
2007-07-16 13907.089844 13989.110352 13894.980469 13950.980469 13950.980469 209060000
2007-07-17 13951.959961 14021.950195 13942.849609 13971.549805 13971.549805 266020000
2007-07-18 13955.049805 13965.94043 13823.599609 13918.219727 13918.219727 324400000
2007-07-19 13918.790039 14015.849609 13918.790039 14000.410156 14000.410156 265390000
2007-07-20 14000.730469 14009.269531 13797.669922 13851.080078 13851.080078 377650000
2007-07-23 13851.730469 13973.990234 13851.730469 13943.419922 13943.419922 237450000
2007-07-24 13940.900391 13940.990234 13701.589844 13716.950195 13716.950195 296990000
2007-07-25 13718.25 13822.219727 13674.839844 13785.070313 13785.070313 266860000
2007-07-26 13783.120117 13783.450195 13335.299805 13473.570313 13473.570313 426880000
2007-07-27 13472.679688 13520.799805 13265.469727 13265.469727 13265.469727 337120000
2007-07-30 13266.209961 13397.730469 13219.139648 13358.30957 13358.30957 295450000
2007-07-31 13360.660156 13498.530273 13199.790039 13211.990234 13211.990234 319890000
2007-08-01 13211.089844 13393.019531 13132.650391 13362.370117 13362.370117 355960000
2007-08-02 13357.820313 13503.330078 13350.419922 13463.330078 13463.330078 264830000
2007-08-03 13462.25 13471.790039 13175.240234 13181.910156 13181.910156 301800000
2007-08-06 13183.129883 13470.160156 13158.580078 13468.780273 13468.780273 311810000
2007-08-07 13467.719727 13608.110352 13347.169922 13504.299805 13504.299805 273340000
2007-08-08 13497.230469 13695.820313 13484.790039 13657.860352 13657.860352 288040000
2007-08-09 13652.330078 13652.330078 13270.679688 13270.679688 13270.679688 362490000
2007-08-10 13270.589844 13306.519531 13057.860352 13239.540039 13239.540039 338560000
2007-08-13 13239.540039 13338.150391 13219.459961 13236.530273 13236.530273 215260000
2007-08-14 13235.719727 13269.780273 13018.269531 13028.919922 13028.919922 269120000
2007-08-15 13021.929688 13119.320313 12834.240234 12861.469727 12861.469727 272760000
2007-08-16 12861.469727 12885.849609 12517.94043 12845.780273 12845.780273 457150000
2007-08-17 12848.049805 13167.679688 12847.80957 13079.080078 13079.080078 423940000
2007-08-20 13079.080078 13181.660156 12982.75 13121.349609 13121.349609 231800000
2007-08-21 13120.049805 13178.330078 13052.169922 13090.860352 13090.860352 204000000
2007-08-22 13090.860352 13248.080078 13088.259766 13236.129883 13236.129883 205530000
2007-08-23 13236.129883 13298.639648 13169.150391 13235.879883 13235.879883 198160000
2007-08-24 13235.879883 13381.469727 13208.650391 13378.870117 13378.870117 186060000
2007-08-27 13377.160156 13387.330078 13305.549805 13322.129883 13322.129883 152440000
2007-08-28 13318.429688 13318.599609 13034.780273 13041.849609 13041.849609 230470000
2007-08-29 13043.070313 13293.44043 13043.070313 13289.290039 13289.290039 227440000
2007-08-30 13287.910156 13315.139648 13184.589844 13238.730469 13238.730469 193240000
2007-08-31 13240.839844 13428.950195 13240.839844 13357.740234 13357.740234 234920000
2007-09-04 13358.389648 13494.05957 13317.5 13448.860352 13448.860352 262260000
2007-09-05 13442.849609 13443.169922 13248.240234 13305.469727 13305.469727 231850000
2007-09-06 13306.44043 13398.709961 13274.820313 13363.349609 13363.349609 203600000
2007-09-07 13360.740234 13360.830078 13082.169922 13113.379883 13113.379883 238300000
2007-09-10 13116.389648 13207.19043 13021.929688 13127.849609 13127.849609 221760000
2007-09-11 13129.400391 13325.950195 13129.150391 13308.389648 13308.389648 200160000
2007-09-12 13298.30957 13360.009766 13263.030273 13291.650391 13291.650391 195280000
2007-09-13 13292.379883 13469.269531 13292.379883 13424.879883 13424.879883 209950000
2007-09-14 13421.389648 13459.75 13323.839844 13442.519531 13442.519531 204780000
2007-09-17 13441.950195 13451.540039 13362.370117 13403.419922 13403.419922 169710000
2007-09-18 13403.179688 13739.959961 13403.179688 13739.389648 13739.389648 277620000
2007-09-19 13740.610352 13867.5 13739.879883 13815.55957 13815.55957 276590000
2007-09-20 13813.519531 13822.139648 13741.009766 13766.700195 13766.700195 200880000
2007-09-21 13768.330078 13877.169922 13768.25 13820.19043 13820.19043 419390000
2007-09-24 13821.570313 13874.410156 13750.929688 13759.05957 13759.05957 236690000
2007-09-25 13757.839844 13787.19043 13696.30957 13778.650391 13778.650391 213040000
2007-09-26 13779.299805 13915.790039 13779.299805 13878.150391 13878.150391 206560000
2007-09-27 13879.530273 13920.419922 13868.150391 13912.94043 13912.94043 156920000
2007-09-28 13912.94043 13924.80957 13850.269531 13895.629883 13895.629883 203030000
2007-10-01 13895.709961 14115.509766 13893.509766 14087.549805 14087.549805 205720000
2007-10-02 14087.139648 14107.469727 14012.110352 14047.30957 14047.30957 169270000
2007-10-03 14038.860352 14038.94043 13947.730469 13968.049805 13968.049805 178920000
2007-10-04 13967.889648 14010.410156 13951.629883 13974.30957 13974.30957 143300000
2007-10-05 13969.070313 14124.540039 13968.830078 14066.009766 14066.009766 183540000
2007-10-08 14065.360352 14067.959961 14009.669922 14043.730469 14043.730469 116420000
2007-10-09 14043.730469 14166.969727 14034.389648 14164.530273 14164.530273 176740000
2007-10-10 14165.019531 14165.019531 14009.509766 14078.69043 14078.69043 163280000
2007-10-11 14079.099609 14198.099609 13950.25 14015.120117 14015.120117 235090000
2007-10-12 14016.339844 14101.769531 14013.740234 14093.080078 14093.080078 178740000
2007-10-15 14092.429688 14118.519531 13904.320313 13984.799805 13984.799805 220490000
2007-10-16 13986.339844 13992.030273 13877.900391 13912.94043 13912.94043 229920000
2007-10-17 13920.660156 14012.839844 13774.669922 13892.540039 13892.540039 315420000
2007-10-18 13887.900391 13913.75 13820.349609 13888.959961 13888.959961 205540000
2007-10-19 13888.469727 13888.469727 13511.94043 13522.019531 13522.019531 332350000
2007-10-22 13521.620117 13587.219727 13407.490234 13566.969727 13566.969727 229440000
2007-10-23 13568.929688 13684.599609 13540.879883 13676.230469 13676.230469 206550000
2007-10-24 13675.580078 13690.450195 13470.160156 13675.25 13675.25 259150000
2007-10-25 13677.849609 13741.259766 13547.629883 13671.919922 13671.919922 274330000
2007-10-26 13675.660156 13811.25 13675.25 13806.700195 13806.700195 311390000
2007-10-29 13807.349609 13901.400391 13805.30957 13870.259766 13870.259766 207930000
2007-10-30 13869.040039 13869.290039 13778.410156 13792.469727 13792.469727 189730000
2007-10-31 13792.05957 13962.530273 13767.679688 13930.009766 13930.009766 277660000
2007-11-01 13924.160156 13924.160156 13548.929688 13567.870117 13567.870117 335560000
2007-11-02 13569.900391 13632.900391 13446.019531 13595.099609 13595.099609 279780000
2007-11-05 13592.580078 13618.269531 13446.910156 13543.400391 13543.400391 259590000
2007-11-06 13542.339844 13669.719727 13511.860352 13660.94043 13660.94043 252360000
2007-11-07 13646.719727 13647.290039 13285.629883 13300.019531 13300.019531 273050000
2007-11-08 13299.700195 13354 13079.480469 13266.290039 13266.290039 403680000
2007-11-09 13261.169922 13262.139648 13017.299805 13042.740234 13042.740234 356840000
2007-11-12 13039.160156 13162.639648 12981.040039 12987.549805 12987.549805 291980000
2007-11-13 12975.110352 13319.450195 12975.110352 13307.089844 13307.089844 298250000
2007-11-14 13305.469727 13367.169922 13197.839844 13231.009766 13231.009766 267510000
2007-11-15 13231.009766 13262.139648 13055.830078 13110.049805 13110.049805 242570000
2007-11-16 13109.480469 13211.169922 13050.549805 13176.790039 13176.790039 314920000
2007-11-19 13176.299805 13176.299805 12937.629883 12958.44043 12958.44043 285790000
2007-11-20 12955.919922 13107.370117 12839.679688 13010.139648 13010.139648 325810000
2007-11-21 13006.650391 13007.709961 12786.030273 12799.040039 12799.040039 284550000
2007-11-23 12796.070313 12980.879883 12796.070313 12980.879883 12980.879883 122250000
2007-11-26 12979.990234 13037.299805 12724.089844 12743.44043 12743.44043 265610000
2007-11-27 12744.780273 12991.849609 12744.780273 12958.44043 12958.44043 296070000
2007-11-28 12958.040039 13325.870117 12958.040039 13289.450195 13289.450195 310080000
2007-11-29 13287.910156 13346.269531 13214.75 13311.730469 13311.730469 201410000
2007-11-30 13314.25 13466.990234 13281.650391 13371.719727 13371.719727 312570000
2007-12-03 13368.219727 13407.240234 13296.280273 13314.570313 13314.570313 212170000
2007-12-04 13311.240234 13316.280273 13237.589844 13248.730469 13248.730469 204940000
2007-12-05 13244.009766 13460.240234 13244.009766 13444.959961 13444.959961 256800000
2007-12-06 13445.849609 13632.900391 13426.179688 13619.889648 13619.889648 197270000
2007-12-07 13618.269531 13668.099609 13601.360352 13625.580078 13625.580078 179420000
2007-12-10 13623.549805 13754.019531 13623.549805 13727.030273 13727.030273 190220000
2007-12-11 13726.870117 13780.110352 13413.740234 13432.769531 13432.769531 280630000
2007-12-12 13434.799805 13704.519531 13321.639648 13473.900391 13473.900391 310470000
2007-12-13 13473.980469 13527.629883 13353.919922 13517.959961 13517.959961 248800000
2007-12-14 13515.110352 13515.360352 13332.129883 13339.849609 13339.849609 245590000
2007-12-17 13339.200195 13339.450195 13158.419922 13167.200195 13167.200195 243400000
2007-12-18 13168.660156 13279.459961 13092 13232.469727 13232.469727 233020000
2007-12-19 13231.980469 13300.429688 13146.790039 13207.269531 13207.269531 208330000
2007-12-20 13206.459961 13288.400391 13153.620117 13245.639648 13245.639648 203910000
2007-12-21 13241.660156 13473.980469 13241.570313 13450.650391 13450.650391 430600000
2007-12-24 13450.730469 13563.480469 13449.269531 13550.040039 13550.040039 86400000
2007-12-26 13547.950195 13563.320313 13492.679688 13551.69043 13551.69043 122410000
2007-12-27 13549.169922 13551.040039 13349.280273 13359.610352 13359.610352 145770000
2007-12-28 13361.230469 13451.379883 13298.150391 13365.870117 13365.870117 142930000
2007-12-31 13364.160156 13364.730469 13246.530273 13264.820313 13264.820313 167240000
2008-01-02 13261.820313 13279.540039 12991.370117 13043.959961 13043.959961 239580000
2008-01-03 13044.120117 13137.929688 13023.55957 13056.719727 13056.719727 200620000
2008-01-04 13046.55957 13046.719727 12789.040039 12800.179688 12800.179688 304210000
2008-01-07 12801.150391 12884.150391 12733.839844 12827.490234 12827.490234 306700000
2008-01-08 12820.900391 12906.419922 12565.410156 12589.070313 12589.070313 322690000
2008-01-09 12590.209961 12738.639648 12501.759766 12735.30957 12735.30957 332900000
2008-01-10 12733.110352 12931.290039 12632.150391 12853.089844 12853.089844 325330000
2008-01-11 12850.740234 12851.139648 12543.870117 12606.299805 12606.299805 301890000
2008-01-14 12613.780273 12794.570313 12613.700195 12778.150391 12778.150391 245370000
2008-01-15 12777.5 12777.5 12488.759766 12501.110352 12501.110352 339700000
2008-01-16 12476.80957 12613.129883 12392.269531 12466.160156 12466.160156 500040000
2008-01-17 12467.049805 12517.610352 12125.55957 12159.209961 12159.209961 439830000
2008-01-18 12159.94043 12341.540039 12022.480469 12099.299805 12099.299805 483300000
2008-01-22 12092.719727 12092.719727 11634.820313 11971.19043 11971.19043 506500000
2008-01-23 11969.080078 12276.669922 11644.80957 12270.169922 12270.169922 536520000
2008-01-24 12272.69043 12399.179688 12241.799805 12378.610352 12378.610352 387900000
2008-01-25 12391.700195 12486.889648 12183.679688 12207.169922 12207.169922 393660000
2008-01-28 12205.709961 12386.009766 12112.139648 12383.889648 12383.889648 278990000
2008-01-29 12385.19043 12503.150391 12346.990234 12480.299805 12480.299805 285090000
2008-01-30 12480.139648 12681.410156 12406.169922 12442.830078 12442.830078 334680000
2008-01-31 12438.280273 12702.379883 12249.929688 12650.360352 12650.360352 394330000
2008-02-01 12638.169922 12767.740234 12602.320313 12743.19043 12743.19043 379580000
2008-02-04 12743.110352 12749.780273 12621.830078 12635.160156 12635.160156 237410000
2008-02-05 12631.849609 12631.929688 12264.070313 12265.129883 12265.129883 334380000
2008-02-06 12257.25 12390.320313 12178.150391 12200.099609 12200.099609 296360000
2008-02-07 12196.200195 12332.519531 12120.44043 12247 12247 326200000
2008-02-08 12248.469727 12281.879883 12103.370117 12182.129883 12182.129883 262200000
2008-02-11 12181.889648 12252.120117 12069.469727 12240.009766 12240.009766 268100000
2008-02-12 12241.55957 12469.410156 12241.55957 12373.410156 12373.410156 256970000
2008-02-13 12368.120117 12573.129883 12367.799805 12552.240234 12552.240234 236300000
2008-02-14 12551.509766 12557.610352 12361.459961 12376.980469 12376.980469 233790000
2008-02-15 12376.660156 12376.660156 12278.620117 12348.209961 12348.209961 289800000
2008-02-19 12349.589844 12505.25 12304.080078 12337.219727 12337.219727 257550000
2008-02-20 12333.30957 12464.05957 12227.719727 12427.259766 12427.259766 297990000
2008-02-21 12426.849609 12503.459961 12247.339844 12284.299805 12284.299805 293420000
2008-02-22 12281.089844 12397.790039 12155.259766 12381.019531 12381.019531 307090000
2008-02-25 12380.769531 12584.620117 12341.040039 12570.219727 12570.219727 288600000
2008-02-26 12569.480469 12734.179688 12512.410156 12684.919922 12684.919922 291760000
2008-02-27 12683.540039 12756.55957 12609.370117 12694.280273 12694.280273 263720000
2008-02-28 12689.280273 12689.44043 12536.429688 12582.179688 12582.179688 247270000
2008-02-29 12579.580078 12580.150391 12223.570313 12266.389648 12266.389648 351870000
2008-03-03 12264.360352 12281.370117 12161.049805 12258.900391 12258.900391 259730000
2008-03-04 12259.139648 12259.230469 12032.419922 12213.799805 12213.799805 347720000
2008-03-05 12204.929688 12349.669922 12140.530273 12254.990234 12254.990234 304570000
2008-03-06 12254.589844 12254.589844 12026.070313 12040.389648 12040.389648 283100000
2008-03-07 12039.089844 12094.209961 11819.69043 11893.69043 11893.69043 307580000
2008-03-10 11893.040039 11926.5 11731.599609 11740.150391 11740.150391 312020000
2008-03-11 11741.330078 12160.799805 11741.009766 12156.80957 12156.80957 372330000
2008-03-12 12148.610352 12303.349609 12092.25 12110.240234 12110.240234 288130000
2008-03-13 12096.490234 12215.349609 11875.780273 12145.740234 12145.740234 336260000
2008-03-14 12146.389648 12193.610352 11832.719727 11951.089844 11951.089844 380810000
2008-03-17 11946.450195 12076.219727 11756.599609 11972.25 11972.25 382890000
2008-03-18 11975.919922 12392.660156 11975.839844 12392.660156 12392.660156 367780000
2008-03-19 12391.519531 12461.530273 12095.099609 12099.660156 12099.660156 328460000
2008-03-20 12102.429688 12378.740234 12097.870117 12361.320313 12361.320313 502650000
2008-03-24 12361.969727 12622.070313 12361.969727 12548.639648 12548.639648 264320000
2008-03-25 12547.339844 12571.839844 12449.080078 12532.599609 12532.599609 237650000
2008-03-26 12531.790039 12531.950195 12376.700195 12422.860352 12422.860352 235020000
2008-03-27 12421.879883 12476.759766 12293.339844 12302.459961 12302.459961 235390000
2008-03-28 12303.919922 12382.160156 12196.870117 12216.400391 12216.400391 209000000
2008-03-31 12215.919922 12326.469727 12176.110352 12262.889648 12262.889648 273610000
2008-04-01 12266.639648 12659.820313 12266.469727 12654.360352 12654.360352 295530000
2008-04-02 12651.669922 12696.290039 12555.169922 12608.919922 12608.919922 232760000
2008-04-03 12605.830078 12675.120117 12527.75 12626.030273 12626.030273 183870000
2008-04-04 12626.030273 12688.480469 12528.160156 12609.419922 12609.419922 181260000
2008-04-07 12612.589844 12733.660156 12583.280273 12612.429688 12612.429688 198070000
2008-04-08 12602.660156 12607.299805 12525.799805 12576.44043 12576.44043 197200000
2008-04-09 12574.650391 12621.549805 12468.969727 12527.259766 12527.259766 194950000
2008-04-10 12526.780273 12649.30957 12497.219727 12581.980469 12581.980469 227330000
2008-04-11 12579.780273 12580.269531 12302.05957 12325.419922 12325.419922 286850000
2008-04-14 12324.769531 12367.599609 12280.400391 12302.05957 12302.05957 216010000
2008-04-15 12302.05957 12387.790039 12269.80957 12362.469727 12362.469727 208950000
2008-04-16 12371.509766 12625.780273 12371.509766 12619.269531 12619.269531 269490000
2008-04-17 12617.400391 12656.55957 12563.25 12620.490234 12620.490234 217000000
2008-04-18 12626.759766 12893.980469 12626.759766 12849.360352 12849.360352 304030000
2008-04-21 12850.910156 12850.910156 12751.169922 12825.019531 12825.019531 192400000
2008-04-22 12825.019531 12825.259766 12656.55957 12720.230469 12720.230469 214950000
2008-04-23 12721.450195 12837.389648 12703.049805 12763.219727 12763.219727 244120000
2008-04-24 12764.679688 12942.259766 12706.629883 12848.950195 12848.950195 249920000
2008-04-25 12848.379883 12909.200195 12742.780273 12891.860352 12891.860352 240760000
2008-04-28 12890.759766 12938.759766 12857.5 12871.75 12871.75 222300000
2008-04-29 12870.370117 12889.830078 12804.660156 12831.94043 12831.94043 218020000
2008-04-30 12831.450195 13010 12808.980469 12820.129883 12820.129883 255070000
2008-05-01 12818.339844 13029.049805 12793.099609 13010 13010 245480000
2008-05-02 13012.530273 13132.459961 12981.830078 13058.200195 13058.200195 205410000
2008-05-05 13056.570313 13058.450195 12939.740234 12969.540039 12969.540039 197810000
2008-05-06 12968.889648 13046.150391 12863.200195 13020.830078 13020.830078 199370000
2008-05-07 13010.820313 13036.709961 12796.19043 12814.349609 12814.349609 235000000
2008-05-08 12814.349609 12909.860352 12794.80957 12866.780273 12866.780273 195570000
2008-05-09 12860.679688 12861.410156 12715.019531 12745.879883 12745.879883 180240000
2008-05-12 12745.549805 12904.160156 12740.5 12876.30957 12876.30957 198110000
2008-05-13 12872.080078 12891.370117 12780.969727 12832.179688 12832.179688 236710000
2008-05-14 12825.120117 12993.150391 12825.120117 12898.379883 12898.379883 206820000
2008-05-15 12891.290039 12999.5 12854.980469 12992.660156 12992.660156 217780000
2008-05-16 12992.740234 13001.94043 12893.490234 12986.799805 12986.799805 249260000
2008-05-19 12985.410156 13136.69043 12963.759766 13028.160156 13028.160156 193770000
2008-05-20 13026.040039 13026.040039 12781.780273 12828.679688 12828.679688 265220000
2008-05-21 12824.94043 12862.469727 12573.669922 12601.19043 12601.19043 265810000
2008-05-22 12597.69043 12669.339844 12591.339844 12625.620117 12625.620117 216360000
2008-05-23 12620.900391 12621.959961 12460.089844 12479.629883 12479.629883 190210000
2008-05-27 12479.629883 12572.530273 12442.589844 12548.349609 12548.349609 201530000
2008-05-28 12542.900391 12601.929688 12495.269531 12594.030273 12594.030273 213680000
2008-05-29 12593.870117 12726.660156 12554.700195 12646.219727 12646.219727 206420000
2008-05-30 12647.360352 12689.700195 12617.400391 12638.320313 12638.320313 210230000
2008-06-02 12637.669922 12638.080078 12427.769531 12503.820313 12503.820313 199090000
2008-06-03 12503.200195 12554.049805 12342.120117 12402.849609 12402.849609 227460000
2008-06-04 12391.860352 12496.160156 12338.780273 12390.480469 12390.480469 238590000
2008-06-05 12388.80957 12610.959961 12388.80957 12604.450195 12604.450195 236160000
2008-06-06 12602.740234 12603.070313 12192.05957 12209.80957 12209.80957 307820000
2008-06-09 12210.129883 12331.860352 12195.320313 12280.320313 12280.320313 266350000
2008-06-10 12277.709961 12369.230469 12206.959961 12289.759766 12289.759766 240760000
2008-06-11 12286.339844 12286.669922 12079.129883 12083.769531 12083.769531 247120000
2008-06-12 12089.629883 12269.240234 12076.929688 12141.580078 12141.580078 260960000
2008-06-13 12144.589844 12310.280273 12144.589844 12307.349609 12307.349609 247980000
2008-06-16 12306.860352 12319.719727 12212.25 12269.080078 12269.080078 222140000
2008-06-17 12269.650391 12322.820313 12150.290039 12160.299805 12160.299805 174690000
2008-06-18 12158.679688 12158.679688 11993.639648 12029.05957 12029.05957 212900000
2008-06-19 12029.05957 12114.790039 11978.330078 12063.089844 12063.089844 230920000
2008-06-20 12062.19043 12062.19043 11818.830078 11842.69043 11842.69043 429700000
2008-06-23 11843.830078 11986.959961 11731.05957 11842.360352 11842.360352 182870000
2008-06-24 11842.360352 11904.320313 11725.519531 11807.429688 11807.429688 225270000
2008-06-25 11805.30957 11924.19043 11789.360352 11811.830078 11811.830078 236160000
2008-06-26 11808.570313 11808.730469 11453.419922 11453.419922 11453.419922 302550000
2008-06-27 11452.849609 11485.25 11297.990234 11346.509766 11346.509766 338250000
2008-06-30 11345.700195 11437.299805 11287.55957 11350.009766 11350.009766 282210000
2008-07-01 11344.639648 11407.900391 11183.429688 11382.259766 11382.259766 299590000
2008-07-02 11382.339844 11434.120117 11214.370117 11215.509766 11215.509766 230690000
2008-07-03 11216 11337.480469 11157.209961 11288.540039 11288.540039 176910000
2008-07-07 11289.19043 11399.110352 11120.740234 11231.959961 11231.959961 248240000
2008-07-08 11225.030273 11391.129883 11174.879883 11384.209961 11384.209961 271500000
2008-07-09 11381.929688 11418.240234 11141.990234 11147.44043 11147.44043 227100000
2008-07-10 11148.009766 11270.299805 11086.950195 11229.019531 11229.019531 248010000
2008-07-11 11226.169922 11241.070313 10977.679688 11100.540039 11100.540039 275010000
2008-07-14 11103.639648 11239.040039 11003.650391 11055.19043 11055.19043 205360000
2008-07-15 11050.799805 11123.669922 10827.709961 10962.540039 10962.540039 331390000
2008-07-16 10961.889648 11244.169922 10918.330078 11239.280273 11239.280273 307590000
2008-07-17 11238.389648 11446.660156 11209.55957 11446.660156 11446.660156 335260000
2008-07-18 11436.55957 11510.820313 11381.929688 11496.570313 11496.570313 378610000
2008-07-21 11495.019531 11559.669922 11423.94043 11467.339844 11467.339844 212850000
2008-07-22 11457.900391 11616.660156 11387.389648 11602.5 11602.5 273690000
2008-07-23 11603.389648 11698.169922 11558.290039 11632.379883 11632.379883 264520000
2008-07-24 11630.339844 11634.490234 11345.370117 11349.280273 11349.280273 241140000
2008-07-25 11341.139648 11443.80957 11325.099609 11370.69043 11370.69043 190920000
2008-07-28 11369.469727 11369.549805 11125.129883 11131.080078 11131.080078 197550000
2008-07-29 11133.44043 11398.379883 11128.05957 11397.55957 11397.55957 206930000
2008-07-30 11397.55957 11586.620117 11397.55957 11583.69043 11583.69043 208520000
2008-07-31 11577.990234 11578.889648 11363.69043 11378.019531 11378.019531 220200000
2008-08-01 11379.889648 11425.730469 11267.049805 11326.320313 11326.320313 189700000
2008-08-04 11326.320313 11382.169922 11221.530273 11284.150391 11284.150391 170250000
2008-08-05 11286.019531 11615.929688 11286.019531 11615.769531 11615.769531 234990000
2008-08-06 11603.639648 11685.459961 11521.320313 11656.070313 11656.070313 180060000
2008-08-07 11655.419922 11655.580078 11416.700195 11431.429688 11431.429688 229610000
2008-08-08 11432.089844 11759.959961 11388.040039 11734.320313 11734.320313 212830000
2008-08-11 11729.669922 11867.110352 11675.530273 11782.349609 11782.349609 183190000
2008-08-12 11781.700195 11782.349609 11601.519531 11642.469727 11642.469727 173590000
2008-08-13 11632.80957 11633.780273 11453.339844 11532.959961 11532.959961 182550000
2008-08-14 11532.070313 11718.280273 11450.889648 11615.929688 11615.929688 159790000
2008-08-15 11611.209961 11709.889648 11599.730469 11659.900391 11659.900391 215040000
2008-08-18 11659.650391 11690.429688 11434.120117 11479.389648 11479.389648 156290000
2008-08-19 11478.089844 11478.169922 11318.5 11348.549805 11348.549805 171580000
2008-08-20 11345.94043 11454.150391 11290.580078 11417.429688 11417.429688 144880000
2008-08-21 11415.230469 11476.209961 11315.570313 11430.209961 11430.209961 130020000
2008-08-22 11426.790039 11632.129883 11426.790039 11628.05957 11628.05957 138790000
2008-08-25 11626.19043 11626.269531 11362.629883 11386.25 11386.25 148610000
2008-08-26 11383.55957 11436.240234 11340.410156 11412.870117 11412.870117 119800000
2008-08-27 11412.459961 11554.459961 11381.769531 11502.509766 11502.509766 120580000
2008-08-28 11499.870117 11715.179688 11499.790039 11715.179688 11715.179688 149150000
2008-08-29 11713.230469 11713.230469 11543.389648 11543.959961 11543.959961 166910000
2008-09-02 11545.629883 11790.169922 11471.900391 11516.919922 11516.919922 177090000
2008-09-03 11506.009766 11554.379883 11416.530273 11532.879883 11532.879883 174250000
2008-09-04 11532.480469 11532.480469 11176.019531 11188.230469 11188.230469 229200000
2008-09-05 11185.629883 11245.150391 11037.849609 11220.959961 11220.959961 198300000
2008-09-08 11224.870117 11570.660156 11224.790039 11510.740234 11510.740234 273000000
2008-09-09 11514.730469 11577.5 11230.730469 11230.730469 11230.730469 257300000
2008-09-10 11233.910156 11380.629883 11215.259766 11268.919922 11268.919922 214260000
2008-09-11 11264.44043 11445.679688 11098.669922 11433.709961 11433.709961 247820000
2008-09-12 11429.320313 11459.929688 11280.400391 11421.990234 11421.990234 238890000
2008-09-15 11416.370117 11416.450195 10917.509766 10917.509766 10917.509766 432970000
2008-09-16 10905.620117 11093.219727 10742.700195 11059.019531 11059.019531 494760000
2008-09-17 11056.580078 11057.30957 10595.900391 10609.660156 10609.660156 463200000
2008-09-18 10609.009766 11076.44043 10459.44043 11019.69043 11019.69043 488060000
2008-09-19 11027.509766 11483.049805 11026.700195 11388.44043 11388.44043 655110000
2008-09-22 11394.419922 11394.580078 10992.200195 11015.69043 11015.69043 213210000
2008-09-23 11015.69043 11143.209961 10833.94043 10854.169922 10854.169922 204480000
2008-09-24 10850.019531 10928.400391 10753.570313 10825.169922 10825.169922 183630000
2008-09-25 10827.169922 11129.19043 10827.009766 11022.05957 11022.05957 218530000
2008-09-26 11019.040039 11168.05957 10868.820313 11143.129883 11143.129883 232560000
2008-09-29 11139.620117 11139.94043 10365.450195 10365.450195 10365.450195 385940000
2008-09-30 10371.580078 10868.900391 10371.419922 10850.660156 10850.660156 319770000
2008-10-01 10847.400391 10882.519531 10631.950195 10831.070313 10831.070313 256670000
2008-10-02 10825.540039 10825.540039 10439.519531 10482.849609 10482.849609 395330000
2008-10-03 10483.959961 10796.259766 10310.25 10325.379883 10325.379883 299690000
2008-10-06 10322.519531 10322.759766 9525.320313 9955.5 9955.5 391460000
2008-10-07 9955.419922 10124.030273 9436.669922 9447.110352 9447.110352 362520000
2008-10-08 9437.230469 9628.070313 9194.780273 9258.099609 9258.099609 479270000
2008-10-09 9261.69043 9448.139648 8579.19043 8579.19043 8579.19043 436740000
2008-10-10 8568.669922 8901.280273 7882.509766 8451.19043 8451.19043 674920000
2008-10-13 8462.419922 9427.990234 8462.179688 9387.610352 9387.610352 399290000
2008-10-14 9388.969727 9794.370117 9085.429688 9310.990234 9310.990234 412740000
2008-10-15 9301.910156 9308.759766 8530.120117 8577.910156 8577.910156 374350000
2008-10-16 8577.040039 9013.269531 8197.669922 8979.259766 8979.259766 422450000
2008-10-17 8975.349609 9281.120117 8718.25 8852.219727 8852.219727 360600000
2008-10-20 8852.299805 9266.629883 8852.219727 9265.429688 9265.429688 241400000
2008-10-21 9262.799805 9284.549805 9004.269531 9033.660156 9033.660156 231160000
2008-10-22 9027.839844 9027.839844 8335.299805 8519.209961 8519.209961 348840000
2008-10-23 8519.769531 8795.990234 8243.549805 8691.25 8691.25 340740000
2008-10-24 8683.209961 8683.209961 8187.47998 8378.950195 8378.950195 335680000
2008-10-27 8375.919922 8599.099609 8143.589844 8175.77002 8175.77002 281180000
2008-10-28 8178.720215 9082.080078 8174.72998 9065.120117 9065.120117 372160000
2008-10-29 9062.330078 9363.320313 8890.290039 8990.959961 8990.959961 316230000
2008-10-30 9004.660156 9266.469727 8976.870117 9180.69043 9180.69043 267210000
2008-10-31 9179.089844 9454.360352 9119.200195 9325.009766 9325.009766 310950000
2008-11-03 9326.040039 9410.549805 9255.480469 9319.830078 9319.830078 180970000
2008-11-04 9323.889648 9653.950195 9323.889648 9625.280273 9625.280273 254930000
2008-11-05 9616.599609 9616.599609 9111.469727 9139.269531 9139.269531 264640000
2008-11-06 9134.009766 9155.44043 8637.169922 8695.790039 8695.790039 344350000
2008-11-07 8696.030273 8961.570313 8696.030273 8943.80957 8943.80957 246300000
2008-11-10 8946.599609 9159.580078 8760.459961 8870.540039 8870.540039 221230000
2008-11-11 8864.320313 8867.910156 8560.709961 8693.959961 8693.959961 257270000
2008-11-12 8684.519531 8684.599609 8265.290039 8282.660156 8282.660156 314660000
2008-11-13 8281.139648 8876.589844 7965.419922 8835.25 8835.25 476600000
2008-11-14 8822.19043 8923.179688 8469.990234 8497.30957 8497.30957 304370000
2008-11-17 8494.839844 8571.299805 8246.889648 8273.580078 8273.580078 278220000
2008-11-18 8273.339844 8477.950195 8105.439941 8424.75 8424.75 366390000
2008-11-19 8420.69043 8504.639648 7987.080078 7997.279785 7997.279785 350470000
2008-11-20 7995.529785 8187.399902 7506.970215 7552.290039 7552.290039 528130000
2008-11-21 7552.370117 8071.75 7449.379883 8046.419922 8046.419922 569010000
2008-11-24 8048.089844 8599.019531 8048.089844 8443.389648 8443.389648 491890000
2008-11-25 8445.139648 8607.379883 8281.459961 8479.469727 8479.469727 374020000
2008-11-26 8464.490234 8726.610352 8311.169922 8726.610352 8726.610352 283920000
2008-11-28 8724.700195 8831.349609 8672.69043 8829.040039 8829.040039 155510000
2008-12-01 8826.889648 8827.049805 8141.359863 8149.089844 8149.089844 321010000
2008-12-02 8153.75 8437.169922 8143.509766 8419.089844 8419.089844 307520000
2008-12-03 8409.139648 8624.19043 8234.150391 8591.69043 8591.69043 294680000
2008-12-04 8587.070313 8631.990234 8259.400391 8376.240234 8376.240234 280880000
2008-12-05 8376.080078 8686.469727 8118.5 8635.419922 8635.419922 346370000
2008-12-08 8637.650391 9026.410156 8637.490234 8934.179688 8934.179688 358970000
2008-12-09 8934.099609 8934.099609 8651.740234 8691.330078 8691.330078 284950000
2008-12-10 8693 8879.219727 8646.330078 8761.419922 8761.419922 232830000
2008-12-11 8750.129883 8809.450195 8512.759766 8565.089844 8565.089844 290540000
2008-12-12 8563.099609 8682.570313 8347.80957 8629.679688 8629.679688 271030000
2008-12-15 8628.80957 8676.280273 8469.030273 8564.530273 8564.530273 229940000
2008-12-16 8565.650391 8958.790039 8565.650391 8924.139648 8924.139648 337190000
2008-12-17 8921.910156 8961.259766 8778.070313 8824.339844 8824.339844 239260000
2008-12-18 8823.94043 8883.360352 8527.410156 8604.990234 8604.990234 274080000
2008-12-19 8606.5 8787.230469 8550.429688 8579.110352 8579.110352 550150000
2008-12-22 8573.370117 8601.410156 8372.019531 8519.69043 8519.69043 211090000
2008-12-23 8518.650391 8604.120117 8391.299805 8419.490234 8419.490234 174640000
2008-12-24 8416.860352 8498.5 8416.860352 8468.480469 8468.480469 66930000
2008-12-26 8468.709961 8533.070313 8461.780273 8515.549805 8515.549805 86760000
2008-12-29 8515.870117 8530.679688 8364.05957 8483.929688 8483.929688 153730000
2008-12-30 8487.509766 8675.240234 8487.509766 8668.389648 8668.389648 162560000
2008-12-31 8666.480469 8842.660156 8664.889648 8776.389648 8776.389648 226760000
2009-01-02 8772.25 9065.280273 8760.780273 9034.69043 9034.69043 213700000
2009-01-05 9027.129883 9034.370117 8892.360352 8952.889648 8952.889648 233760000
2009-01-06 8954.570313 9088.05957 8940.950195 9015.099609 9015.099609 215410000
2009-01-07 8996.94043 8996.94043 8719.919922 8769.700195 8769.700195 266710000
2009-01-08 8769.94043 8770.019531 8651.19043 8742.459961 8742.459961 226620000
2009-01-09 8738.799805 8769.620117 8576.959961 8599.179688 8599.179688 204300000
2009-01-12 8599.259766 8602.599609 8421.080078 8473.969727 8473.969727 273550000
2009-01-13 8474.610352 8522.080078 8376.879883 8448.55957 8448.55957 304050000
2009-01-14 8446.009766 8446.25 8140.720215 8200.139648 8200.139648 355050000
2009-01-15 8196.240234 8286.160156 7995.129883 8212.490234 8212.490234 436660000
2009-01-16 8215.669922 8341.200195 8109.339844 8281.219727 8281.219727 439360000
2009-01-20 8279.629883 8291.980469 7939.930176 7949.089844 7949.089844 419200000
2009-01-21 7949.169922 8243.549805 7936.189941 8228.099609 8228.099609 410040000
2009-01-22 8224.429688 8224.830078 7957.140137 8122.799805 8122.799805 420040000
2009-01-23 8108.790039 8152.589844 7909.029785 8077.560059 8077.560059 370510000
2009-01-26 8078.040039 8231.679688 8023.160156 8116.029785 8116.029785 316720000
2009-01-27 8117.390137 8225.790039 8083.140137 8174.72998 8174.72998 247750000
2009-01-28 8175.930176 8405.870117 8175.930176 8375.450195 8375.450195 357940000
2009-01-29 8373.05957 8373.139648 8137.939941 8149.009766 8149.009766 247450000
2009-01-30 8149.009766 8195.759766 7961.919922 8000.859863 8000.859863 303160000
2009-02-02 8000.620117 8000.620117 7867.370117 7936.75 7936.75 293890000
2009-02-03 7936.990234 8111.569824 7905.52002 8078.359863 8078.359863 313090000
2009-02-04 8070.319824 8162.149902 7929.259766 7956.660156 7956.660156 345520000
2009-02-05 7954.830078 8107.830078 7845.310059 8063.069824 8063.069824 390980000
2009-02-06 8056.379883 8312.370117 8052.240234 8280.589844 8280.589844 396380000
2009-02-09 8281.379883 8315.070313 8196.240234 8270.870117 8270.870117 289280000
2009-02-10 8269.360352 8269.44043 7848.740234 7888.879883 7888.879883 449890000
2009-02-11 7887.049805 7983.740234 7852.160156 7939.529785 7939.529785 270280000
2009-02-12 7931.970215 7938.819824 7693.97998 7932.759766 7932.759766 331960000
2009-02-13 7933 7970.839844 7840.450195 7850.410156 7850.410156 251960000
2009-02-17 7845.629883 7845.629883 7551.009766 7552.600098 7552.600098 332850000
2009-02-18 7546.350098 7617.759766 7479.970215 7555.629883 7555.629883 268220000
2009-02-19 7555.22998 7614.970215 7447.549805 7465.950195 7465.950195 301480000
2009-02-20 7461.490234 7469.290039 7249.470215 7365.669922 7365.669922 584900000
2009-02-23 7365.990234 7441.02002 7105.939941 7114.779785 7114.779785 406150000
2009-02-24 7115.339844 7378.970215 7114.299805 7350.939941 7350.939941 468010000
2009-02-25 7349.580078 7404.939941 7156.680176 7270.890137 7270.890137 450270000
2009-02-26 7269.060059 7402.310059 7173.560059 7182.080078 7182.080078 321300000
2009-02-27 7180.970215 7195.459961 7033.620117 7062.930176 7062.930176 667950000
2009-03-02 7056.47998 7058.950195 6755.169922 6763.290039 6763.290039 568670000
2009-03-03 6764.810059 6855.290039 6705.629883 6726.02002 6726.02002 445280000
2009-03-04 6726.5 6979.220215 6726.419922 6875.839844 6875.839844 464830000
2009-03-05 6874.009766 6874.009766 6544.100098 6594.439941 6594.439941 509770000
2009-03-06 6595.160156 6755.169922 6469.950195 6626.939941 6626.939941 425170000
2009-03-09 6625.740234 6709.609863 6516.859863 6547.049805 6547.049805 365990000
2009-03-10 6547.009766 6926.490234 6546.609863 6926.490234 6926.490234 640020000
2009-03-11 6923.129883 7015.060059 6867.549805 6930.399902 6930.399902 524430000
2009-03-12 6932.390137 7184.709961 6872.25 7170.060059 7170.060059 488690000
2009-03-13 7167.350098 7242.620117 7105.859863 7223.97998 7223.97998 479010000
2009-03-16 7225.330078 7392.910156 7206.850098 7216.970215 7216.970215 586970000
2009-03-17 7218 7396.810059 7172.049805 7395.700195 7395.700195 391880000
2009-03-18 7395.700195 7571.640137 7257.27002 7486.580078 7486.580078 584110000
2009-03-19 7489.680176 7548.459961 7369.259766 7400.799805 7400.799805 559920000
2009-03-20 7402.310059 7460.930176 7257.830078 7278.379883 7278.379883 672950000
2009-03-23 7279.25 7780.720215 7278.779785 7775.859863 7775.859863 515600000
2009-03-24 7773.470215 7796.569824 7646.990234 7659.970215 7659.970215 379670000
2009-03-25 7659.810059 7863.629883 7550.060059 7749.810059 7749.810059 454090000
2009-03-26 7752.359863 7931.330078 7752.279785 7924.560059 7924.560059 397260000
2009-03-27 7922.569824 7922.569824 7735.950195 7776.180176 7776.180176 323650000
2009-03-30 7773.310059 7773.390137 7437.589844 7522.02002 7522.02002 383260000
2009-03-31 7523.77002 7725.359863 7523.450195 7608.919922 7608.919922 399840000
2009-04-01 7606.129883 7789 7483.870117 7761.600098 7761.600098 361340000
2009-04-02 7763.990234 8075.72998 7763.990234 7978.080078 7978.080078 442820000
2009-04-03 7980.629883 8019.5 7897.240234 8017.589844 8017.589844 308210000
2009-04-06 8016.160156 8016.160156 7862.200195 7975.850098 7975.850098 247400000
2009-04-07 7968.919922 7969.080078 7762.080078 7789.560059 7789.560059 276920000
2009-04-08 7788.680176 7887.52002 7750.850098 7837.109863 7837.109863 255350000
2009-04-09 7839.890137 8087.279785 7839.890137 8083.379883 8083.379883 462060000
2009-04-13 8082.02002 8113.410156 7963.75 8057.810059 8057.810059 424250000
2009-04-14 8057.410156 8057.410156 7902.259766 7920.180176 7920.180176 513010000
2009-04-15 7914.919922 8041.319824 7870.47998 8029.620117 8029.620117 413280000
2009-04-16 8029.140137 8168.120117 7962.709961 8125.430176 8125.430176 359470000
2009-04-17 8125.430176 8190.660156 8086.879883 8131.330078 8131.330078 537670000
2009-04-20 8128.939941 8128.939941 7840.450195 7841.72998 7841.72998 453660000
2009-04-21 7841.72998 7979.200195 7791.950195 7969.560059 7969.560059 424030000
2009-04-22 7964.779785 8044.830078 7868.009766 7886.569824 7886.569824 387030000
2009-04-23 7886.810059 7979.439941 7804.209961 7957.060059 7957.060059 327240000
2009-04-24 7957.450195 8127.5 7957.450195 8076.290039 8076.290039 402720000
2009-04-27 8073.819824 8122.560059 7987.160156 8025 8025 282990000
2009-04-28 8023.560059 8091.660156 7938.97998 8016.950195 8016.950195 274710000
2009-04-29 8018.310059 8257.570313 8017.910156 8185.72998 8185.72998 300340000
2009-04-30 8188.509766 8307.509766 8136.899902 8168.120117 8168.120117 341400000
2009-05-01 8167.410156 8219.80957 8099.310059 8212.410156 8212.410156 237360000
2009-05-04 8213.599609 8434.860352 8213.599609 8426.740234 8426.740234 354490000
2009-05-05 8425.549805 8458.120117 8362.780273 8410.650391 8410.650391 311490000
2009-05-06 8403.480469 8518.570313 8403 8512.280273 8512.280273 454480000
2009-05-07 8512.280273 8577.19043 8358 8409.849609 8409.849609 476640000
2009-05-08 8410.730469 8587.549805 8410.730469 8574.650391 8574.650391 428420000
2009-05-11 8569.230469 8569.230469 8410.330078 8418.769531 8418.769531 332630000
2009-05-12 8419.169922 8517.459961 8365.650391 8469.110352 8469.110352 334840000
2009-05-13 8461.799805 8462.040039 8262.429688 8284.889648 8284.889648 336930000
2009-05-14 8285.919922 8376.639648 8273.900391 8331.320313 8331.320313 323800000
2009-05-15 8326.219727 8394.959961 8230.169922 8268.639648 8268.639648 308820000
2009-05-18 8270.150391 8511.879883 8270.150391 8504.080078 8504.080078 288280000
2009-05-19 8502.480469 8538.009766 8463.540039 8474.849609 8474.849609 277710000
2009-05-20 8471.820313 8591.929688 8405.469727 8422.040039 8422.040039 468640000
2009-05-21 8416.070313 8416.150391 8221.009766 8292.129883 8292.129883 302280000
2009-05-22 8292.209961 8364.139648 8257.169922 8277.320313 8277.320313 244190000
2009-05-26 8277.320313 8495.709961 8226.900391 8473.490234 8473.490234 314760000
2009-05-27 8473.650391 8496.589844 8289.349609 8300.019531 8300.019531 285990000
2009-05-28 8300.5 8434.620117 8246.580078 8403.799805 8403.799805 290730000
2009-05-29 8404.040039 8522.950195 8368.519531 8500.330078 8500.330078 361910000
2009-06-01 8501.530273 8760.700195 8501.290039 8721.44043 8721.44043 354830000
2009-06-02 8721.599609 8787.129883 8693.719727 8740.870117 8740.870117 257560000
2009-06-03 8740.070313 8740.389648 8598.379883 8675.240234 8675.240234 252160000
2009-06-04 8675.280273 8751.25 8634.570313 8750.240234 8750.240234 237800000
2009-06-05 8751.75 8839.400391 8700.410156 8763.129883 8763.129883 254970000
2009-06-08 8759.349609 8823.969727 8633.070313 8764.490234 8764.490234 189630000
2009-06-09 8764.830078 8803.259766 8725.120117 8763.05957 8763.05957 187930000
2009-06-10 8763.660156 8834.929688 8639.950195 8739.019531 8739.019531 219920000
2009-06-11 8736.230469 8877.929688 8736.230469 8770.919922 8770.919922 249900000
2009-06-12 8770.009766 8805.530273 8716.730469 8799.259766 8799.259766 164020000
2009-06-15 8798.5 8798.5 8577.900391 8612.129883 8612.129883 230220000
2009-06-16 8612.44043 8643.650391 8499.379883 8504.669922 8504.669922 240690000
2009-06-17 8504.360352 8563.009766 8461.290039 8497.179688 8497.179688 237870000
2009-06-18 8496.730469 8590.519531 8475.120117 8555.599609 8555.599609 220050000
2009-06-19 8556.959961 8616.589844 8496.730469 8539.730469 8539.730469 528710000
2009-06-22 8538.519531 8538.830078 8334.549805 8339.009766 8339.009766 291240000
2009-06-23 8340.44043 8370.900391 8286.410156 8322.910156 8322.910156 237150000
2009-06-24 8323.509766 8428.410156 8259.879883 8299.860352 8299.860352 189430000
2009-06-25 8299.25 8490.459961 8259.429688 8472.400391 8472.400391 222540000
2009-06-26 8468.540039 8468.769531 8401.360352 8438.389648 8438.389648 307640000
2009-06-29 8440.129883 8533.230469 8429.089844 8529.379883 8529.379883 216480000
2009-06-30 8528.929688 8560.44043 8393.950195 8447 8447 233340000
2009-07-01 8447.530273 8580.469727 8447.530273 8504.05957 8504.05957 184600000
2009-07-02 8503 8503.230469 8280.740234 8280.740234 8280.740234 157800000
2009-07-06 8280.740234 8327.969727 8205.990234 8324.870117 8324.870117 206900000
2009-07-07 8324.950195 8326.30957 8154.379883 8163.600098 8163.600098 210880000
2009-07-08 8163.600098 8219.519531 8087.189941 8178.410156 8178.410156 325250000
2009-07-09 8179.009766 8228.669922 8145.310059 8183.169922 8183.169922 192660000
2009-07-10 8182.490234 8183.850098 8093.310059 8146.52002 8146.52002 174260000
2009-07-13 8146.52002 8331.679688 8130.419922 8331.679688 8331.679688 253520000
2009-07-14 8331.370117 8361.230469 8285.200195 8359.490234 8359.490234 189170000
2009-07-15 8363.950195 8628.230469 8363.950195 8616.209961 8616.209961 305000000
2009-07-16 8612.660156 8739.549805 8584.400391 8711.820313 8711.820313 216580000
2009-07-17 8711.889648 8754.290039 8674.410156 8743.94043 8743.94043 301410000
2009-07-20 8746.049805 8854.799805 8745.900391 8848.150391 8848.150391 213730000
2009-07-21 8848.150391 8927.129883 8811.269531 8915.94043 8915.94043 218910000
2009-07-22 8912.389648 8949.799805 8860.320313 8881.259766 8881.259766 199010000
2009-07-23 8882.30957 9096.719727 8866.44043 9069.290039 9069.290039 274760000
2009-07-24 9066.110352 9100.879883 9007.389648 9093.240234 9093.240234 214310000
2009-07-27 9093.089844 9123.400391 9034.519531 9108.509766 9108.509766 176830000
2009-07-28 9106.919922 9124.910156 9007.469727 9096.719727 9096.719727 198270000
2009-07-29 9092.339844 9094.830078 9014.19043 9070.719727 9070.719727 190510000
2009-07-30 9072.839844 9246.429688 9072.610352 9154.459961 9154.459961 232410000
2009-07-31 9154.610352 9218.769531 9133.450195 9171.610352 9171.610352 265570000
2009-08-03 9173.650391 9298.429688 9173.650391 9286.55957 9286.55957 221690000
2009-08-04 9285.049805 9321.099609 9250.740234 9320.19043 9320.19043 195990000
2009-08-05 9315.360352 9318.080078 9206.450195 9280.969727 9280.969727 236610000
2009-08-06 9277.19043 9325.110352 9208.799805 9256.259766 9256.259766 244450000
2009-08-07 9258.450195 9437.709961 9258.450195 9370.070313 9370.070313 216600000
2009-08-10 9368.410156 9371.959961 9290.339844 9337.950195 9337.950195 161370000
2009-08-11 9334.330078 9334.330078 9216.879883 9241.450195 9241.450195 171380000
2009-08-12 9236.05957 9424.110352 9221.019531 9361.610352 9361.610352 197420000
2009-08-13 9362.290039 9406.5 9305.30957 9398.19043 9398.19043 145620000
2009-08-14 9398.040039 9401.969727 9232.830078 9321.400391 9321.400391 172780000
2009-08-17 9313.849609 9313.849609 9116.519531 9135.339844 9135.339844 207100000
2009-08-18 9134.360352 9233.509766 9134.360352 9217.94043 9217.94043 158530000
2009-08-19 9208.679688 9313.089844 9131.94043 9279.160156 9279.160156 176910000
2009-08-20 9278.549805 9363.950195 9267.969727 9350.049805 9350.049805 151740000
2009-08-21 9347.860352 9519.110352 9347.25 9505.959961 9505.959961 293530000
2009-08-24 9506.179688 9587.730469 9486.230469 9509.280273 9509.280273 190590000
2009-08-25 9509.209961 9620 9508.980469 9539.290039 9539.290039 173890000
2009-08-26 9538.610352 9582.969727 9485.780273 9543.519531 9543.519531 154660000
2009-08-27 9541.629883 9609.719727 9459.400391 9580.629883 9580.629883 163980000
2009-08-28 9582.740234 9630.200195 9495.980469 9544.200195 9544.200195 205770000
2009-08-31 9542.910156 9543.05957 9436.129883 9496.280273 9496.280273 201600000
2009-09-01 9492.320313 9557.950195 9292.080078 9310.599609 9310.599609 267680000
2009-09-02 9306.209961 9330.929688 9262.299805 9280.669922 9280.669922 175200000
2009-09-03 9282.030273 9350.269531 9252.929688 9344.610352 9344.610352 168750000
2009-09-04 9345.360352 9445.719727 9321.629883 9441.269531 9441.269531 152400000
2009-09-08 9440.129883 9511.019531 9439.980469 9497.339844 9497.339844 202370000
2009-09-09 9496.589844 9577.219727 9476.179688 9547.219727 9547.219727 190820000
2009-09-10 9546.540039 9633 9508.219727 9627.480469 9627.480469 234130000
2009-09-11 9625.44043 9649.849609 9571.55957 9605.410156 9605.410156 196760000
2009-09-14 9598.080078 9631.110352 9535.959961 9626.799805 9626.799805 196480000
2009-09-15 9626.419922 9713.709961 9580.929688 9683.410156 9683.410156 224030000
2009-09-16 9683.709961 9799.719727 9679.179688 9791.709961 9791.709961 241270000
2009-09-17 9789.820313 9854.580078 9749.459961 9783.919922 9783.919922 225470000
2009-09-18 9784.75 9847.709961 9784.679688 9820.200195 9820.200195 424930000
2009-09-21 9818.610352 9818.69043 9725.879883 9778.860352 9778.860352 172830000
2009-09-22 9779.610352 9843.400391 9771.910156 9829.870117 9829.870117 194620000
2009-09-23 9830.629883 9917.990234 9740.839844 9748.549805 9748.549805 233330000
2009-09-24 9749.990234 9805.389648 9666.030273 9707.44043 9707.44043 201890000
2009-09-25 9706.679688 9735.929688 9641.009766 9665.19043 9665.19043 189350000
2009-09-28 9663.230469 9823.669922 9663.230469 9789.360352 9789.360352 163780000
2009-09-29 9789.740234 9834.480469 9739.110352 9742.200195 9742.200195 154000000
2009-09-30 9741.830078 9776.820313 9608.589844 9712.280273 9712.280273 268390000
2009-10-01 9711.599609 9711.669922 9500.370117 9509.280273 9509.280273 266990000
2009-10-02 9507.620117 9524.780273 9430.080078 9487.669922 9487.669922 219750000
2009-10-05 9488.730469 9625.05957 9481.089844 9599.75 9599.75 173850000
2009-10-06 9601.259766 9774.320313 9601.259766 9731.25 9731.25 206020000
2009-10-07 9725.69043 9740.320313 9675.620117 9725.580078 9725.580078 167650000
2009-10-08 9728.219727 9836.669922 9728.070313 9786.870117 9786.870117 209580000
2009-10-09 9786.040039 9865.009766 9764.879883 9864.94043 9864.94043 161120000
2009-10-12 9865.240234 9931.820313 9849.370117 9885.799805 9885.799805 158850000
2009-10-13 9883.980469 9895.089844 9815.05957 9871.05957 9871.05957 211510000
2009-10-14 9873.549805 10027.730469 9873.480469 10015.860352 10015.860352 284810000
2009-10-15 10014.879883 10062.94043 9977.469727 10062.94043 10062.94043 252480000
2009-10-16 10061.360352 10061.660156 9939.910156 9995.910156 9995.910156 307770000
2009-10-19 9996.669922 10117.959961 9995.150391 10092.19043 10092.19043 186240000
2009-10-20 10092.419922 10098.389648 9992.80957 10041.480469 10041.480469 214500000
2009-10-21 10038.839844 10119.469727 9943.759766 9949.360352 9949.360352 251050000
2009-10-22 9946.179688 10105.19043 9916.780273 10081.30957 10081.30957 231900000
2009-10-23 10099.900391 10109.570313 9932.5 9972.179688 9972.179688 305670000
2009-10-26 9972.330078 10072.320313 9849.450195 9867.959961 9867.959961 270050000
2009-10-27 9868.339844 9947.540039 9837.959961 9882.169922 9882.169922 237060000
2009-10-28 9881.110352 9902.419922 9758.080078 9762.69043 9762.69043 257370000
2009-10-29 9762.910156 9969.910156 9759.129883 9962.580078 9962.580078 248950000
2009-10-30 9961.519531 9962.129883 9684.540039 9712.730469 9712.730469 327980000
2009-11-02 9712.129883 9858.589844 9678.950195 9789.44043 9789.44043 242460000
2009-11-03 9787.469727 9787.469727 9703.889648 9771.910156 9771.910156 231520000
2009-11-04 9767.299805 9928.040039 9767.139648 9802.139648 9802.139648 224130000
2009-11-05 9807.799805 10013.070313 9807.799805 10005.959961 10005.959961 211040000
2009-11-06 10001.349609 10044.5 9936.80957 10023.419922 10023.419922 181010000
2009-11-09 10020.620117 10228.230469 10020.620117 10226.94043 10226.94043 227470000
2009-11-10 10223.009766 10260.799805 10197.69043 10246.969727 10246.969727 193950000
2009-11-11 10247.419922 10341.969727 10246.139648 10291.259766 10291.259766 166920000
2009-11-12 10289.820313 10321.639648 10171.240234 10197.469727 10197.469727 183810000
2009-11-13 10197.849609 10305.69043 10192.030273 10270.469727 10270.469727 167280000
2009-11-16 10267.530273 10434.240234 10267.450195 10406.959961 10406.959961 202570000
2009-11-17 10404.769531 10438.169922 10361.990234 10437.419922 10437.419922 158320000
2009-11-18 10426.269531 10432.660156 10360.099609 10426.30957 10426.30957 166340000
2009-11-19 10425.330078 10425.330078 10256.110352 10332.44043 10332.44043 196250000
2009-11-20 10327.910156 10342.719727 10271.679688 10318.160156 10318.160156 230430000
2009-11-23 10320.129883 10495.610352 10320.049805 10450.950195 10450.950195 182350000
2009-11-24 10451.25 10453.969727 10359.580078 10433.709961 10433.709961 163750000
2009-11-25 10432.959961 10481.480469 10420.94043 10464.400391 10464.400391 130080000
2009-11-27 10452.230469 10452.230469 10231.25 10309.919922 10309.919922 130290000
2009-11-30 10309.769531 10364.339844 10263.290039 10344.839844 10344.839844 223580000
2009-12-01 10343.820313 10501.280273 10343.44043 10471.580078 10471.580078 190220000
2009-12-02 10470.44043 10513.519531 10421.469727 10452.679688 10452.679688 159500000
2009-12-03 10455.629883 10507.629883 10350.049805 10366.150391 10366.150391 243970000
2009-12-04 10368.570313 10516.700195 10311.80957 10388.900391 10388.900391 460660000
2009-12-07 10386.860352 10443.160156 10360.179688 10390.110352 10390.110352 196580000
2009-12-08 10385.419922 10385.650391 10249.839844 10285.969727 10285.969727 221770000
2009-12-09 10282.849609 10342.269531 10235.629883 10337.049805 10337.049805 188610000
2009-12-10 10336 10444.599609 10335.769531 10405.830078 10405.830078 195910000
2009-12-11 10403.410156 10484.049805 10400.080078 10471.5 10471.5 179970000
2009-12-14 10471.280273 10514.660156 10471.280273 10501.049805 10501.049805 154360000
2009-12-15 10499.30957 10499.30957 10426.69043 10452 10452 187560000
2009-12-16 10449.80957 10509.969727 10427.589844 10441.120117 10441.120117 208310000
2009-12-17 10439.990234 10440.05957 10307.959961 10308.259766 10308.259766 198860000
2009-12-18 10309.389648 10372.349609 10263.900391 10328.889648 10328.889648 480080000
2009-12-21 10330.099609 10458.049805 10329.799805 10414.139648 10414.139648 164470000
2009-12-22 10414.669922 10479.820313 10414.589844 10464.929688 10464.929688 135080000
2009-12-23 10464.320313 10492.05957 10437.799805 10466.44043 10466.44043 112460000
2009-12-24 10467.120117 10522.05957 10461.679688 10520.089844 10520.089844 52670000
2009-12-28 10517.910156 10551.610352 10506.339844 10547.080078 10547.080078 102010000
2009-12-29 10547.830078 10580.330078 10544.280273 10545.410156 10545.410156 92890000
2009-12-30 10544.360352 10550.700195 10505.660156 10548.509766 10548.509766 110160000
2009-12-31 10548.509766 10555.009766 10423.129883 10428.049805 10428.049805 137940000
2010-01-04 10430.69043 10604.969727 10430.69043 10583.959961 10583.959961 179780000
2010-01-05 10584.55957 10584.55957 10522.519531 10572.019531 10572.019531 188540000
2010-01-06 10564.719727 10594.990234 10546.549805 10573.679688 10573.679688 186040000
2010-01-07 10571.110352 10612.370117 10505.209961 10606.860352 10606.860352 217390000
2010-01-08 10606.400391 10619.400391 10554.330078 10618.19043 10618.19043 172710000
2010-01-11 10620.30957 10676.230469 10591.589844 10663.990234 10663.990234 182050000
2010-01-12 10662.860352 10663.080078 10568.839844 10627.259766 10627.259766 256050000
2010-01-13 10628.089844 10709.259766 10614.490234 10680.769531 10680.769531 202810000
2010-01-14 10680.160156 10723.769531 10666.860352 10710.549805 10710.549805 201320000
2010-01-15 10706.990234 10709.94043 10561.05957 10609.650391 10609.650391 362930000
2010-01-19 10608.370117 10729.889648 10591.969727 10725.429688 10725.429688 192150000
2010-01-20 10719.69043 10719.919922 10517.299805 10603.150391 10603.150391 203270000
2010-01-21 10603.910156 10614.94043 10374.69043 10389.879883 10389.879883 304290000
2010-01-22 10389.580078 10389.580078 10157.639648 10172.980469 10172.980469 323620000
2010-01-25 10175.099609 10256.870117 10171.769531 10196.860352 10196.860352 215330000
2010-01-26 10195.349609 10285.129883 10155.599609 10194.290039 10194.290039 217300000
2010-01-27 10194.290039 10255.05957 10104.360352 10236.160156 10236.160156 262170000
2010-01-28 10236.919922 10258.830078 10055.080078 10120.459961 10120.459961 240050000
2010-01-29 10122.040039 10239.339844 10043.75 10067.330078 10067.330078 316900000
2010-02-01 10068.990234 10190.889648 10068.910156 10185.530273 10185.530273 198430000
2010-02-02 10186.129883 10314.839844 10173.589844 10296.849609 10296.849609 237140000
2010-02-03 10291.730469 10307.200195 10231.929688 10270.549805 10270.549805 198940000
2010-02-04 10273.120117 10273.120117 9998.030273 10002.179688 10002.179688 304240000
2010-02-05 10003.69043 10031.959961 9835.089844 10012.230469 10012.230469 308320000
2010-02-08 10005.429688 10028.55957 9904.089844 9908.389648 9908.389648 216270000
2010-02-09 9910.280273 10139.429688 9910.05957 10058.639648 10058.639648 236210000
2010-02-10 10055.459961 10085.540039 9962.959961 10038.379883 10038.379883 178600000
2010-02-11 10037.849609 10161.570313 9976.709961 10144.19043 10144.19043 194470000
2010-02-12 10137.230469 10137.389648 9983.820313 10099.139648 10099.139648 296510000
2010-02-16 10100.80957 10279.540039 10100.80957 10268.80957 10268.80957 234900000
2010-02-17 10261.480469 10320.129883 10261.480469 10309.240234 10309.240234 193270000
2010-02-18 10309.389648 10406.580078 10294.509766 10392.900391 10392.900391 185310000
2010-02-19 10387.769531 10438.549805 10339.169922 10402.349609 10402.349609 241750000
2010-02-22 10402.429688 10433.639648 10368.950195 10383.379883 10383.379883 158440000
2010-02-23 10383.160156 10411.120117 10267.830078 10282.410156 10282.410156 190740000
2010-02-24 10284 10393.509766 10283.929688 10374.160156 10374.160156 181450000
2010-02-25 10366.599609 10366.679688 10185.830078 10321.030273 10321.030273 242550000
2010-02-26 10321.410156 10353.450195 10272.290039 10325.259766 10325.259766 282120000
2010-03-01 10326.099609 10413.990234 10326.099609 10403.790039 10403.790039 173750000
2010-03-02 10404.160156 10456.919922 10389.429688 10405.980469 10405.980469 217180000
2010-03-03 10406.280273 10469.540039 10376.580078 10396.759766 10396.759766 183290000
2010-03-04 10396.530273 10452.379883 10390.860352 10444.139648 10444.139648 165740000
2010-03-05 10445.129883 10571.94043 10445.049805 10566.200195 10566.200195 184270000
2010-03-08 10563.780273 10587.740234 10542.389648 10552.519531 10552.519531 171780000
2010-03-09 10552.240234 10612.599609 10533.929688 10564.379883 10564.379883 219860000
2010-03-10 10560.129883 10601.790039 10526.519531 10567.330078 10567.330078 186570000
2010-03-11 10560.980469 10611.839844 10507.169922 10611.839844 10611.839844 150000000
2010-03-12 10611.769531 10644.950195 10594.839844 10624.69043 10624.69043 166140000
2010-03-15 10623.410156 10644.19043 10570.509766 10642.150391 10642.150391 160570000
2010-03-16 10642.530273 10693.990234 10621.900391 10685.980469 10685.980469 227410000
2010-03-17 10686.360352 10767.980469 10686.360352 10733.669922 10733.669922 194190000
2010-03-18 10733.44043 10784 10728.150391 10779.169922 10779.169922 153280000
2010-03-19 10780 10819.900391 10694.219727 10741.980469 10741.980469 434190000
2010-03-22 10741 10809.849609 10695.129883 10785.889648 10785.889648 157200000
2010-03-23 10787.179688 10893.889648 10784.759766 10888.830078 10888.830078 189140000
2010-03-24 10887.620117 10887.839844 10825.419922 10836.150391 10836.150391 195570000
2010-03-25 10837.509766 10955.480469 10834.19043 10841.209961 10841.209961 200330000
2010-03-26 10841.290039 10909.379883 10816.429688 10850.360352 10850.360352 175490000
2010-03-29 10849.230469 10916.639648 10849.230469 10895.860352 10895.860352 136710000
2010-03-30 10895.019531 10940.219727 10866.830078 10907.419922 10907.419922 148810000
2010-03-31 10907.339844 10907.419922 10832.830078 10856.629883 10856.629883 197060000
2010-04-01 10857.30957 10956.389648 10857.30957 10927.070313 10927.070313 159520000
2010-04-05 10927.450195 10988.05957 10923.969727 10973.549805 10973.549805 139480000
2010-04-06 10972.490234 10987.379883 10927.519531 10969.990234 10969.990234 159960000
2010-04-07 10961.950195 10962.660156 10845.450195 10897.519531 10897.519531 187000000
2010-04-08 10896.990234 10949.360352 10844.089844 10927.070313 10927.070313 158930000
2010-04-09 10926.919922 11000.980469 10926.919922 10997.349609 10997.349609 150660000
2010-04-12 10996.75 11029.769531 10992.209961 11005.969727 11005.969727 153960000
2010-04-13 11006.719727 11038.919922 10947.769531 11019.419922 11019.419922 183950000
2010-04-14 11020.700195 11125.219727 11020.629883 11123.110352 11123.110352 223920000
2010-04-15 11122.959961 11154.549805 11096.200195 11144.570313 11144.570313 203720000
2010-04-16 11143.660156 11153.790039 10973.919922 11018.660156 11018.660156 373950000
2010-04-19 11018.360352 11095.299805 10977.849609 11092.049805 11092.049805 214850000
2010-04-20 11093.110352 11146.080078 11081.469727 11117.05957 11117.05957 175170000
2010-04-21 11116.910156 11153.719727 11071.339844 11124.919922 11124.919922 188880000
2010-04-22 11119.780273 11149.860352 11016.400391 11134.290039 11134.290039 214700000
2010-04-23 11132.179688 11205.639648 11105.650391 11204.280273 11204.280273 207380000
2010-04-26 11205.110352 11258.009766 11187.650391 11205.030273 11205.030273 191920000
2010-04-27 11203.669922 11218.860352 10973.169922 10991.990234 10991.990234 263400000
2010-04-28 10988.870117 11078.519531 10965.379883 11045.269531 11045.269531 236760000
2010-04-29 11045.639648 11197.320313 11041.639648 11167.320313 11167.320313 194310000
2010-04-30 11168.230469 11197.929688 10999.69043 11008.610352 11008.610352 255130000
2010-05-03 11009.599609 11177.669922 11009.599609 11151.830078 11151.830078 178080000
2010-05-04 11149.480469 11149.480469 10869.25 10926.769531 10926.769531 242100000
2010-05-05 10918.400391 10946.790039 10814.839844 10866.830078 10866.830078 218830000
2010-05-06 10868.120117 10879.759766 9869.620117 10520.320313 10520.320313 459890000
2010-05-07 10519.419922 10579.120117 10241.230469 10380.429688 10380.429688 428730000
2010-05-10 10386.179688 10835.169922 10386.030273 10785.139648 10785.139648 313350000
2010-05-11 10780 10874.540039 10685.379883 10748.259766 10748.259766 223950000
2010-05-12 10742.150391 10909.080078 10742.150391 10896.910156 10896.910156 196630000
2010-05-13 10896.610352 10920.269531 10771.69043 10782.950195 10782.950195 201480000
2010-05-14 10780.679688 10780.75 10537.25 10620.160156 10620.160156 256500000
2010-05-17 10616.980469 10660.969727 10436.05957 10625.830078 10625.830078 221910000
2010-05-18 10625.450195 10718.860352 10482.200195 10510.950195 10510.950195 246370000
2010-05-19 10505.700195 10522.519531 10324.660156 10444.370117 10444.370117 266340000
2010-05-20 10440.209961 10440.209961 10065.360352 10068.009766 10068.009766 360350000
2010-05-21 10063.929688 10198.530273 9918.820313 10193.389648 10193.389648 438220000
2010-05-24 10193.459961 10196.410156 10052.669922 10066.570313 10066.570313 211430000
2010-05-25 10061.429688 10061.660156 9774.480469 10043.75 10043.75 316960000
2010-05-26 10045.110352 10179.030273 9952.679688 9974.450195 9974.450195 316080000
2010-05-27 9971.730469 10264.200195 9971.730469 10258.990234 10258.990234 264770000
2010-05-28 10258 10258 10095.900391 10136.629883 10136.629883 243720000
2010-06-01 10133.94043 10218.330078 10013.900391 10024.019531 10024.019531 221900000
2010-06-02 10025.610352 10254.219727 10025.610352 10249.540039 10249.540039 200850000
2010-06-03 10250.669922 10315.209961 10175.019531 10255.280273 10255.280273 176870000
2010-06-04 10249.610352 10249.69043 9889.879883 9931.969727 9931.969727 256600000
2010-06-07 9931.75 9982.379883 9810.299805 9816.490234 9816.490234 222940000
2010-06-08 9812.94043 9953.660156 9757.549805 9939.980469 9939.980469 259680000
2010-06-09 9941.570313 10065.139648 9867.730469 9899.25 9899.25 222680000
2010-06-10 9901.669922 10185.830078 9901.669922 10172.530273 10172.530273 221730000
2010-06-11 10166.780273 10215.980469 10082.709961 10211.070313 10211.070313 187890000
2010-06-14 10211.830078 10328.669922 10186.209961 10190.889648 10190.889648 177920000
2010-06-15 10192.400391 10408.320313 10192.400391 10404.769531 10404.769531 203170000
2010-06-16 10404.240234 10429.030273 10332.599609 10409.459961 10409.459961 165700000
2010-06-17 10409.980469 10441.200195 10319.219727 10434.169922 10434.169922 181070000
2010-06-18 10435 10483.44043 10424.490234 10450.639648 10450.639648 338010000
2010-06-21 10452.459961 10594.160156 10395.549805 10442.410156 10442.410156 165190000
2010-06-22 10441.950195 10493.570313 10283.400391 10293.519531 10293.519531 175750000
2010-06-23 10293.299805 10368.040039 10227.240234 10298.44043 10298.44043 195100000
2010-06-24 10297.080078 10298.05957 10128.849609 10152.799805 10152.799805 244440000
2010-06-25 10153.480469 10202.910156 10081.080078 10143.80957 10143.80957 434500000
2010-06-28 10143.049805 10201.929688 10101.410156 10138.519531 10138.519531 164100000
2010-06-29 10135.719727 10135.799805 9811.919922 9870.299805 9870.299805 290500000
2010-06-30 9868.339844 9908.919922 9753.839844 9774.019531 9774.019531 235090000
2010-07-01 9773.269531 9795.480469 9621.889648 9732.530273 9732.530273 262820000
2010-07-02 9732.530273 9770.870117 9614.320313 9686.480469 9686.480469 199570000
2010-07-06 9686.480469 9858.129883 9659.009766 9743.620117 9743.620117 261020000
2010-07-07 9743.620117 10026.599609 9736.700195 10018.280273 10018.280273 219560000
2010-07-08 10019.259766 10139.860352 10019.259766 10138.990234 10138.990234 192210000
2010-07-09 10138.990234 10201.769531 10118.410156 10198.030273 10198.030273 134810000
2010-07-12 10199.240234 10220.280273 10146.490234 10216.269531 10216.269531 131490000
2010-07-13 10217.549805 10407.820313 10217.549805 10363.019531 10363.019531 179040000
2010-07-14 10370.959961 10400.099609 10303 10366.719727 10366.719727 208530000
2010-07-15 10367.099609 10379.740234 10240.480469 10359.30957 10359.30957 210000000
2010-07-16 10356.200195 10356.200195 10079.580078 10097.900391 10097.900391 335060000
2010-07-19 10098.120117 10187.280273 10073.679688 10154.429688 10154.429688 176970000
2010-07-20 10151.480469 10236.400391 10007.759766 10229.959961 10229.959961 194410000
2010-07-21 10226.019531 10265.540039 10065.5 10120.530273 10120.530273 203900000
2010-07-22 10121.80957 10363.240234 10121.80957 10322.299805 10322.299805 202220000
2010-07-23 10321.160156 10441.950195 10287.480469 10424.620117 10424.620117 200000000
2010-07-26 10424.169922 10526.790039 10414.400391 10525.429688 10525.429688 178820000
2010-07-27 10525.280273 10578.330078 10494.860352 10537.69043 10537.69043 180550000
2010-07-28 10537.009766 10548.519531 10463.219727 10497.879883 10497.879883 162070000
2010-07-29 10498.94043 10584.990234 10387.389648 10467.160156 10467.160156 202110000
2010-07-30 10465.19043 10507.19043 10347.5 10465.94043 10465.94043 208160000
2010-08-02 10468.820313 10692.200195 10468.589844 10674.379883 10674.379883 167640000
2010-08-03 10673.919922 10676.950195 10600.959961 10636.379883 10636.379883 164880000
2010-08-04 10630.200195 10702.990234 10627.530273 10680.429688 10680.429688 173360000
2010-08-05 10679.669922 10679.75 10612.849609 10674.980469 10674.980469 139610000
2010-08-06 10668.549805 10668.700195 10515.370117 10653.55957 10653.55957 154870000
2010-08-09 10654.620117 10719.94043 10649.400391 10698.75 10698.75 166330000
2010-08-10 10696.629883 10700.709961 10551.620117 10644.25 10644.25 203490000
2010-08-11 10631.820313 10631.900391 10367.330078 10378.830078 10378.830078 219330000
2010-08-12 10361.580078 10361.650391 10268.709961 10319.950195 10319.950195 221030000
2010-08-13 10320.330078 10354.919922 10285.44043 10303.150391 10303.150391 151620000
2010-08-16 10303.070313 10333.120117 10209.530273 10302.009766 10302.009766 146040000
2010-08-17 10297.629883 10480.44043 10297.469727 10405.849609 10405.849609 191340000
2010-08-18 10398.589844 10472.299805 10330.019531 10415.540039 10415.540039 168560000
2010-08-19 10411.150391 10411.150391 10216.19043 10271.209961 10271.209961 227740000
2010-08-20 10270.980469 10270.980469 10147.240234 10213.620117 10213.620117 251150000
2010-08-23 10215.509766 10304.700195 10170.290039 10174.410156 10174.410156 173000000
2010-08-24 10173.049805 10173.049805 9991.179688 10040.450195 10040.450195 223680000
2010-08-25 10040.150391 10097.400391 9937.980469 10060.05957 10060.05957 183890000
2010-08-26 10059.900391 10104.709961 9968.099609 9985.80957 9985.80957 176330000
2010-08-27 9982.179688 10159.879883 9936.620117 10150.650391 10150.650391 207760000
2010-08-30 10145.580078 10150.570313 10007.679688 10009.730469 10009.730469 150480000
2010-08-31 10006.419922 10073.379883 9941.839844 10014.719727 10014.719727 255420000
2010-09-01 10016.009766 10279.080078 10016.009766 10269.469727 10269.469727 205710000
2010-09-02 10270.080078 10320.370117 10253.959961 10320.099609 10320.099609 149930000
2010-09-03 10321.919922 10451.150391 10321.839844 10447.929688 10447.929688 168600000
2010-09-07 10446.799805 10446.799805 10332.400391 10340.69043 10340.69043 149040000
2010-09-08 10338.490234 10426.700195 10335.69043 10387.009766 10387.009766 166760000
2010-09-09 10388.139648 10476.620117 10386.629883 10415.240234 10415.240234 163590000
2010-09-10 10415.009766 10471.280273 10403.169922 10462.769531 10462.769531 140320000
2010-09-13 10458.599609 10567.589844 10458.599609 10544.129883 10544.129883 190720000
2010-09-14 10544.730469 10588.320313 10499.700195 10526.490234 10526.490234 192410000
2010-09-15 10526.419922 10587.799805 10480.780273 10572.730469 10572.730469 167420000
2010-09-16 10571.75 10603.69043 10522.480469 10594.830078 10594.830078 170300000
2010-09-17 10595.549805 10650.160156 10567.360352 10607.849609 10607.849609 367230000
2010-09-20 10608.080078 10774.129883 10608.080078 10753.620117 10753.620117 157120000
2010-09-21 10753.389648 10833.389648 10717.740234 10761.030273 10761.030273 186740000
2010-09-22 10761.110352 10805.379883 10708.400391 10739.30957 10739.30957 168590000
2010-09-23 10738.480469 10761.94043 10640.919922 10662.419922 10662.419922 156830000
2010-09-24 10664.389648 10865.780273 10664.30957 10860.259766 10860.259766 179270000
2010-09-27 10860.030273 10873.200195 10809.620117 10812.040039 10812.040039 143910000
2010-09-28 10809.169922 10886.209961 10728.639648 10858.139648 10858.139648 167110000
2010-09-29 10857.980469 10869.259766 10798.879883 10835.280273 10835.280273 158830000
2010-09-30 10836.040039 10948.879883 10745.44043 10788.049805 10788.049805 214540000
2010-10-01 10789.719727 10866.540039 10780.639648 10829.679688 10829.679688 161890000
2010-10-04 10828.849609 10853.709961 10711.120117 10751.269531 10751.269531 160370000
2010-10-05 10752.780273 10965.610352 10752.629883 10944.719727 10944.719727 216240000
2010-10-06 10936.790039 10974.160156 10918.570313 10967.650391 10967.650391 163440000
2010-10-07 10968.410156 10998.530273 10892.759766 10948.580078 10948.580078 141920000
2010-10-08 10948.5 11032.169922 10929.280273 11006.480469 11006.480469 152280000
2010-10-11 11006.929688 11030.5 10977.900391 11010.339844 11010.339844 114830000
2010-10-12 11010.790039 11053.209961 10913.839844 11020.400391 11020.400391 155150000
2010-10-13 11022.820313 11155.230469 11022.070313 11096.080078 11096.080078 224920000
2010-10-14 11096.990234 11112.200195 11023.540039 11094.570313 11094.570313 196170000
2010-10-15 11096.009766 11141.19043 11010.679688 11062.780273 11062.780273 319210000
2010-10-18 11062.629883 11159.049805 11054.759766 11143.69043 11143.69043 190290000
2010-10-19 11139.599609 11139.599609 10917.620117 10978.620117 10978.620117 247640000
2010-10-20 10974.519531 11152.879883 10970.889648 11107.969727 11107.969727 220140000
2010-10-21 11105.240234 11213.540039 11066.19043 11146.570313 11146.570313 178060000
2010-10-22 11146.410156 11159.049805 11109.25 11132.55957 11132.55957 104570000
2010-10-25 11133.400391 11247.599609 11132.339844 11164.049805 11164.049805 168110000
2010-10-26 11163.139648 11184.820313 11087 11169.459961 11169.459961 159040000
2010-10-27 11168.400391 11168.400391 11020.820313 11126.280273 11126.280273 167080000
2010-10-28 11127.339844 11179.339844 11052.599609 11113.950195 11113.950195 156250000
2010-10-29 11120.450195 11131.009766 11075.799805 11118.490234 11118.490234 189650000
2010-11-01 11120.299805 11244.269531 11062.330078 11124.620117 11124.620117 150130000
2010-11-02 11125.219727 11219.519531 11125.219727 11188.719727 11188.719727 150390000
2010-11-03 11184.879883 11226.639648 11097.370117 11215.129883 11215.129883 177580000
2010-11-04 11216.650391 11440.370117 11216.650391 11434.839844 11434.839844 234680000
2010-11-05 11435.219727 11451.530273 11393.519531 11444.080078 11444.080078 211670000
2010-11-08 11439.540039 11439.610352 11362.530273 11406.839844 11406.839844 143990000
2010-11-09 11403.589844 11421.139648 11303.19043 11346.75 11346.75 161910000
2010-11-10 11342.80957 11366.160156 11255.019531 11357.040039 11357.040039 164170000
2010-11-11 11326.69043 11326.769531 11231.219727 11283.099609 11283.099609 296660000
2010-11-12 11281.280273 11283.700195 11143.839844 11192.580078 11192.580078 217650000
2010-11-15 11194.019531 11280.900391 11189.099609 11201.969727 11201.969727 155660000
2010-11-16 11194.700195 11194.700195 10978.929688 11023.5 11023.5 254570000
2010-11-17 11017.830078 11042.160156 10990.80957 11007.879883 11007.879883 160250000
2010-11-18 11010.490234 11199.69043 11010.339844 11181.230469 11181.230469 171770000
2010-11-19 11180.769531 11206.169922 11119.240234 11203.549805 11203.549805 219400000
2010-11-22 11201.660156 11206.049805 11054.530273 11178.580078 11178.580078 152850000
2010-11-23 11177.599609 11180.169922 10992.169922 11036.370117 11036.370117 192820000
2010-11-24 11037.349609 11195.990234 11037.349609 11187.280273 11187.280273 138280000
2010-11-26 11183.5 11183.5 11067.169922 11091.870117 11091.870117 68400000
2010-11-29 11083.75 11083.820313 10929.280273 11052.490234 11052.490234 151530000
2010-11-30 11049.719727 11062.629883 10942.980469 11006.019531 11006.019531 233770000
2010-12-01 11007.230469 11276.099609 11007.230469 11255.780273 11255.780273 202520000
2010-12-02 11255.929688 11373.799805 11255.849609 11362.410156 11362.410156 212090000
2010-12-03 11361.879883 11388.870117 11318.820313 11382.089844 11382.089844 149440000
2010-12-06 11381.330078 11392.080078 11350.269531 11362.19043 11362.19043 122240000
2010-12-07 11363.849609 11450.889648 11354.089844 11359.160156 11359.160156 175720000
2010-12-08 11354.450195 11389.089844 11327.490234 11372.480469 11372.480469 152510000
2010-12-09 11370.44043 11413.349609 11331.5 11370.05957 11370.05957 167970000
2010-12-10 11370.05957 11413.69043 11357.719727 11410.320313 11410.320313 151820000
2010-12-13 11406.160156 11480.030273 11405.330078 11428.55957 11428.55957 151190000
2010-12-14 11429.240234 11514.080078 11428.94043 11476.540039 11476.540039 149860000
2010-12-15 11475.639648 11519.040039 11445.669922 11457.469727 11457.469727 189670000
2010-12-16 11457.929688 11514.839844 11421.299805 11499.25 11499.25 163040000
2010-12-17 11499.019531 11503.179688 11451 11491.910156 11491.910156 358300000
2010-12-20 11491.299805 11517.070313 11442.679688 11478.129883 11478.129883 125360000
2010-12-21 11478.360352 11549.120117 11478.290039 11533.160156 11533.160156 119420000
2010-12-22 11532.169922 11566.990234 11528.080078 11559.490234 11559.490234 122040000
2010-12-23 11559.110352 11580.839844 11542.620117 11573.490234 11573.490234 100840000
2010-12-27 11572.80957 11573.19043 11518.44043 11555.030273 11555.030273 76820000
2010-12-28 11554.799805 11591.129883 11541.139648 11575.540039 11575.540039 114100000
2010-12-29 11572.740234 11625 11572.660156 11585.379883 11585.379883 77800000
2010-12-30 11585.379883 11594.379883 11551.929688 11569.709961 11569.709961 76820000
2010-12-31 11569.330078 11597.410156 11530.320313 11577.509766 11577.509766 93330000
2011-01-03 11577.429688 11711.469727 11577.349609 11670.75 11670.75 203420000
2011-01-04 11670.900391 11698.219727 11635.740234 11691.179688 11691.179688 178630000
2011-01-05 11688.610352 11742.679688 11652.889648 11722.889648 11722.889648 169990000
2011-01-06 11716.929688 11736.740234 11667.459961 11697.30957 11697.30957 193080000
2011-01-07 11696.860352 11726.94043 11599.679688 11674.759766 11674.759766 188720000
2011-01-10 11672.339844 11677.330078 11573.870117 11637.450195 11637.450195 150340000
2011-01-11 11638.509766 11704.120117 11635.480469 11671.879883 11671.879883 157440000
2011-01-12 11673.620117 11782.230469 11673.620117 11755.44043 11755.44043 144960000
2011-01-13 11753.700195 11757.25 11700.530273 11731.900391 11731.900391 161660000
2011-01-14 11732.129883 11794.150391 11698.830078 11787.379883 11787.379883 200770000
2011-01-18 11783.820313 11858.780273 11777.990234 11837.929688 11837.929688 203390000
2011-01-19 11834.209961 11861.240234 11798.459961 11825.290039 11825.290039 166250000
2011-01-20 11823.700195 11845.160156 11744.769531 11822.799805 11822.799805 180800000
2011-01-21 11822.950195 11905.480469 11822.799805 11871.839844 11871.839844 249480000
2011-01-24 11873.429688 11982.94043 11867.980469 11980.519531 11980.519531 184000000
2011-01-25 11980.519531 11985.969727 11898.740234 11977.19043 11977.19043 191950000
2011-01-26 11978.849609 12020.519531 11961.830078 11985.44043 11985.44043 168320000
2011-01-27 11985.360352 12019.530273 11971.929688 11989.830078 11989.830078 167770000
2011-01-28 11990.360352 12012.419922 11803.040039 11823.700195 11823.700195 214170000
2011-01-31 11824.389648 11891.929688 11817.879883 11891.929688 11891.929688 206580000
2011-02-01 11892.5 12050.75 11892.5 12040.160156 12040.160156 180890000
2011-02-02 12038.269531 12057.910156 12018.509766 12041.969727 12041.969727 143440000
2011-02-03 12040.679688 12080.540039 11981.049805 12062.259766 12062.259766 143710000
2011-02-04 12061.730469 12092.419922 12025.780273 12092.150391 12092.150391 121780000
2011-02-07 12092.379883 12188.759766 12092.299805 12161.629883 12161.629883 132960000
2011-02-08 12152.700195 12238.790039 12150.049805 12233.150391 12233.150391 126650000
2011-02-09 12229.290039 12254.230469 12188.19043 12239.889648 12239.889648 162910000
2011-02-10 12239.660156 12239.660156 12156.94043 12229.290039 12229.290039 274440000
2011-02-11 12227.780273 12285.94043 12180.480469 12273.259766 12273.259766 184290000
2011-02-14 12266.830078 12276.209961 12235.910156 12268.19043 12268.19043 146350000
2011-02-15 12266.75 12267.660156 12193.269531 12226.639648 12226.639648 142580000
2011-02-16 12219.790039 12303.160156 12219.790039 12288.169922 12288.169922 146270000
2011-02-17 12287.719727 12331.30957 12253.240234 12318.139648 12318.139648 130860000
2011-02-18 12318.669922 12391.290039 12303.230469 12391.25 12391.25 230040000
2011-02-22 12389.740234 12389.820313 12176.30957 12212.790039 12212.790039 201860000
2011-02-23 12211.80957 12221.120117 12063.429688 12105.780273 12105.780273 213490000
2011-02-24 12104.55957 12129.620117 11983.169922 12068.5 12068.5 190860000
2011-02-25 12060.929688 12151.030273 12060.929688 12130.450195 12130.450195 147540000
2011-02-28 12130.450195 12235.040039 12130.150391 12226.339844 12226.339844 199560000
2011-03-01 12226.490234 12261.379883 12054.990234 12058.019531 12058.019531 183240000
2011-03-02 12057.339844 12115.120117 12018.629883 12066.799805 12066.799805 147270000
2011-03-03 12068.009766 12283.099609 12068.009766 12258.200195 12258.200195 157840000
2011-03-04 12258.879883 12271.370117 12079.509766 12169.879883 12169.879883 166700000
2011-03-07 12171.089844 12243.44043 12041.599609 12090.030273 12090.030273 176200000
2011-03-08 12085.870117 12251.200195 12072.209961 12214.379883 12214.379883 158610000
2011-03-09 12211.160156 12257.820313 12156.599609 12213.089844 12213.089844 128360000
2011-03-10 12211.429688 12211.429688 11974.389648 11984.610352 11984.610352 180660000
2011-03-11 11976.959961 12087.009766 11936.320313 12044.400391 12044.400391 143670000
2011-03-14 12042.129883 12042.129883 11897.30957 11993.160156 11993.160156 163000000
2011-03-15 11988.69043 11988.69043 11696.25 11855.419922 11855.419922 221930000
2011-03-16 11854.200195 11856.700195 11555.480469 11613.299805 11613.299805 254070000
2011-03-17 11614.889648 11800.540039 11614.820313 11774.589844 11774.589844 182260000
2011-03-18 11777.230469 11927.089844 11777.230469 11858.519531 11858.519531 355050000
2011-03-21 11860.110352 12078.299805 11860.110352 12036.530273 12036.530273 143390000
2011-03-22 12036.370117 12050.980469 12002.849609 12018.629883 12018.629883 115660000
2011-03-23 12018.400391 12116.139648 11972.610352 12086.019531 12086.019531 133940000
2011-03-24 12087.540039 12191.179688 12087.540039 12170.55957 12170.55957 131610000
2011-03-25 12170.709961 12259.790039 12170.709961 12220.589844 12220.589844 129790000
2011-03-28 12221.19043 12272.919922 12197.879883 12197.879883 12197.879883 123070000
2011-03-29 12194.480469 12285.410156 12173.509766 12279.009766 12279.009766 129030000
2011-03-30 12280.070313 12383.459961 12280.070313 12350.610352 12350.610352 140340000
2011-03-31 12350.759766 12381.679688 12319.009766 12319.730469 12319.730469 186140000
2011-04-01 12321.019531 12419.709961 12321.019531 12376.719727 12376.719727 147600000
2011-04-04 12374.599609 12407.410156 12369.150391 12400.030273 12400.030273 114660000
2011-04-05 12402.080078 12438.139648 12353.339844 12393.900391 12393.900391 142340000
2011-04-06 12386.660156 12450.929688 12386.660156 12426.75 12426.75 182350000
2011-04-07 12426.450195 12440.55957 12328.360352 12409.490234 12409.490234 158590000
2011-04-08 12409.870117 12450.360352 12320.719727 12380.049805 12380.049805 122820000
2011-04-11 12380.429688 12444 12352.879883 12381.110352 12381.110352 109950000
2011-04-12 12381.19043 12381.19043 12233 12263.580078 12263.580078 137260000
2011-04-13 12263.650391 12335.099609 12224.450195 12270.990234 12270.990234 118950000
2011-04-14 12270.240234 12305.580078 12163.860352 12285.150391 12285.150391 140670000
2011-04-15 12285.450195 12369.269531 12272.580078 12341.830078 12341.830078 234710000
2011-04-18 12339.709961 12339.790039 12093.889648 12201.589844 12201.589844 190220000
2011-04-19 12201.44043 12275.339844 12200.299805 12266.75 12266.75 149870000
2011-04-20 12266.75 12475.530273 12263.580078 12453.540039 12453.540039 203900000
2011-04-21 12453.620117 12506.05957 12447.55957 12505.990234 12505.990234 166630000
2011-04-25 12505.990234 12506.219727 12446.049805 12479.879883 12479.879883 128660000
2011-04-26 12480.860352 12613.160156 12478.139648 12595.370117 12595.370117 183980000
2011-04-27 12592.230469 12708.370117 12588.330078 12690.959961 12690.959961 160550000
2011-04-28 12689.900391 12776.139648 12674.540039 12763.30957 12763.30957 148760000
2011-04-29 12763.459961 12832.830078 12751.129883 12810.540039 12810.540039 378620000
2011-05-02 12810.160156 12876 12784.620117 12807.360352 12807.360352 150960000
2011-05-03 12806.379883 12840.660156 12749.990234 12807.509766 12807.509766 191510000
2011-05-04 12806.290039 12806.679688 12673.019531 12723.580078 12723.580078 193720000
2011-05-05 12723.650391 12724.55957 12521.280273 12584.169922 12584.169922 176950000
2011-05-06 12580.759766 12759.230469 12579.929688 12638.740234 12638.740234 168320000
2011-05-09 12637.830078 12722.070313 12620.200195 12684.679688 12684.679688 133940000
2011-05-10 12685.129883 12781.05957 12681.650391 12760.360352 12760.360352 156000000
2011-05-11 12745.870117 12748.209961 12577.209961 12630.030273 12630.030273 200680000
2011-05-12 12629.959961 12718.580078 12537.169922 12695.919922 12695.919922 216510000
2011-05-13 12695.650391 12714.5 12543.19043 12595.75 12595.75 169940000
2011-05-16 12594.769531 12642.900391 12530.80957 12548.370117 12548.370117 192310000
2011-05-17 12541.330078 12541.330078 12378.839844 12479.580078 12479.580078 192830000
2011-05-18 12471.780273 12571.150391 12443.099609 12560.179688 12560.179688 175120000
2011-05-19 12561.459961 12633.589844 12533.459961 12605.320313 12605.320313 158470000
2011-05-20 12604.719727 12604.830078 12485.860352 12512.040039 12512.040039 174980000
2011-05-23 12511.360352 12511.360352 12331.769531 12381.259766 12381.259766 150720000
2011-05-24 12381.570313 12422.549805 12350.040039 12356.209961 12356.209961 145920000
2011-05-25 12355.450195 12440.030273 12309.519531 12394.660156 12394.660156 145750000
2011-05-26 12391.629883 12441.580078 12317.919922 12402.759766 12402.759766 149070000
2011-05-27 12398.05957 12483.80957 12397.69043 12441.580078 12441.580078 126030000
2011-05-31 12443.400391 12574.290039 12443.400391 12569.790039 12569.790039 208290000
2011-06-01 12569.410156 12569.490234 12282.419922 12290.139648 12290.139648 183020000
2011-06-02 12289.610352 12306.709961 12190.540039 12248.549805 12248.549805 156370000
2011-06-03 12247.799805 12247.870117 12104.030273 12151.259766 12151.259766 157740000
2011-06-06 12151.19043 12151.490234 12070.660156 12089.959961 12089.959961 166600000
2011-06-07 12090.179688 12178.889648 12066.610352 12070.80957 12070.80957 162610000
2011-06-08 12066.269531 12098.360352 12024.259766 12048.94043 12048.94043 156870000
2011-06-09 12049.469727 12183.120117 12049.089844 12124.360352 12124.360352 149700000
2011-06-10 12124.169922 12124.849609 11937.419922 11951.910156 11951.910156 178310000
2011-06-13 11945.330078 12011.660156 11917.780273 11952.969727 11952.969727 153370000
2011-06-14 11951.379883 12120.799805 11951.379883 12076.110352 12076.110352 159620000
2011-06-15 12075.120117 12075.200195 11862.530273 11897.269531 11897.269531 182500000
2011-06-16 11896.129883 11990.019531 11875.769531 11961.519531 11961.519531 189500000
2011-06-17 11962.660156 12072.889648 11962.509766 12004.360352 12004.360352 342010000
2011-06-20 12004.280273 12099.870117 11971.290039 12080.379883 12080.379883 127250000
2011-06-21 12081.330078 12217.330078 12081.179688 12190.009766 12190.009766 147570000
2011-06-22 12189.709961 12207.990234 12105.849609 12109.669922 12109.669922 125330000
2011-06-23 12108.349609 12108.730469 11874.94043 12050 12050 206760000
2011-06-24 12049.240234 12057.19043 11925.419922 11934.580078 11934.580078 279660000
2011-06-27 11934.660156 12098.80957 11934.049805 12043.55957 12043.55957 177920000
2011-06-28 12043.55957 12190.429688 12042.280273 12188.69043 12188.69043 135050000
2011-06-29 12187.629883 12284.389648 12175.860352 12261.419922 12261.419922 158720000
2011-06-30 12262.25 12427.089844 12262.099609 12414.339844 12414.339844 179980000
2011-07-01 12414.339844 12596.129883 12404.080078 12582.769531 12582.769531 141870000
2011-07-05 12569.870117 12601.799805 12540.580078 12569.870117 12569.870117 123000000
2011-07-06 12562.469727 12643.240234 12539.209961 12626.019531 12626.019531 132330000
2011-07-07 12627.230469 12753.889648 12627.230469 12719.490234 12719.490234 153740000
2011-07-08 12717.900391 12717.900391 12567.410156 12657.200195 12657.200195 131150000
2011-07-11 12655.620117 12655.839844 12470.299805 12505.759766 12505.759766 133250000
2011-07-12 12505.540039 12570.580078 12446.879883 12446.879883 12446.879883 162640000
2011-07-13 12447.330078 12611.040039 12447.330078 12491.610352 12491.610352 139970000
2011-07-14 12491.530273 12581.980469 12414.410156 12437.120117 12437.120117 140810000
2011-07-15 12437.120117 12504.820313 12406.089844 12479.730469 12479.730469 215420000
2011-07-18 12475.110352 12475.259766 12296.230469 12385.160156 12385.160156 148950000
2011-07-19 12386.030273 12607.55957 12385.959961 12587.419922 12587.419922 167550000
2011-07-20 12583.679688 12603.509766 12546.55957 12571.910156 12571.910156 140340000
2011-07-21 12567.070313 12751.429688 12566.610352 12724.410156 12724.410156 188410000
2011-07-22 12724.709961 12740.870117 12644.19043 12681.160156 12681.160156 136760000
2011-07-25 12679.719727 12679.950195 12536.19043 12592.799805 12592.799805 128760000
2011-07-26 12592.120117 12593.400391 12489.040039 12501.299805 12501.299805 145140000
2011-07-27 12498.419922 12498.650391 12289.69043 12302.549805 12302.549805 182770000
2011-07-28 12301.719727 12384.900391 12226.830078 12240.110352 12240.110352 148710000
2011-07-29 12239.360352 12243.070313 12083.450195 12143.240234 12143.240234 230910000
2011-08-01 12144.219727 12282.419922 11998.080078 12132.490234 12132.490234 182820000
2011-08-02 12129.769531 12130.299805 11865.55957 11866.620117 11866.620117 207060000
2011-08-03 11863.740234 11904.910156 11700.339844 11896.44043 11896.44043 198220000
2011-08-04 11893.860352 11893.94043 11372.139648 11383.679688 11383.679688 300760000
2011-08-05 11383.980469 11555.410156 11139 11444.610352 11444.610352 406310000
2011-08-08 11433.929688 11434.089844 10809.849609 10809.849609 10809.849609 479980000
2011-08-09 10810.910156 11244.009766 10604.070313 11239.769531 11239.769531 431410000
2011-08-10 11228 11228 10686.490234 10719.94043 10719.94043 396300000
2011-08-11 10729.849609 11278.900391 10729.849609 11143.30957 11143.30957 393190000
2011-08-12 11143.459961 11346.669922 11142.179688 11269.019531 11269.019531 228030000
2011-08-15 11269.849609 11484.599609 11269.849609 11482.900391 11482.900391 188120000
2011-08-16 11480.480469 11488.009766 11292.629883 11405.929688 11405.929688 187800000
2011-08-17 11392.009766 11529.669922 11322.299805 11410.209961 11410.209961 171280000
2011-08-18 11406.269531 11406.5 10881.599609 10990.580078 10990.580078 308520000
2011-08-19 10989.75 11086.400391 10801.410156 10817.650391 10817.650391 336370000
2011-08-22 10820.370117 11020.549805 10820.370117 10854.650391 10854.650391 226720000
2011-08-23 10854.580078 11176.839844 10854.429688 11176.759766 11176.759766 244130000
2011-08-24 11175.780273 11331.570313 11113.040039 11320.709961 11320.709961 227380000
2011-08-25 11321.019531 11406.389648 11106.759766 11149.820313 11149.820313 255050000
2011-08-26 11149.820313 11326.429688 10929.200195 11284.540039 11284.540039 244410000
2011-08-29 11286.650391 11541.780273 11286.580078 11539.25 11539.25 177540000
2011-08-30 11532.129883 11630.070313 11429.389648 11559.950195 11559.950195 182090000
2011-08-31 11560.480469 11712.599609 11528.080078 11613.530273 11613.530273 229740000
2011-09-01 11613.299805 11716.839844 11488.459961 11493.570313 11493.570313 178110000
2011-09-02 11492.05957 11492.139648 11211.349609 11240.259766 11240.259766 174660000
2011-09-06 11237.30957 11237.459961 10932.530273 11139.299805 11139.299805 217420000
2011-09-07 11137.629883 11414.860352 11137.629883 11414.860352 11414.860352 166320000
2011-09-08 11414.860352 11477.299805 11283.740234 11295.80957 11295.80957 173040000
2011-09-09 11294.599609 11294.830078 10935.639648 10992.129883 10992.129883 228170000
2011-09-12 10990.009766 11062.030273 10824.759766 11061.120117 11061.120117 197160000
2011-09-13 11054.990234 11140.849609 10987.179688 11105.849609 11105.849609 189980000
2011-09-14 11106.830078 11386.780273 10993.839844 11246.730469 11246.730469 192600000
2011-09-15 11247.719727 11433.400391 11247.490234 11433.179688 11433.179688 172080000
2011-09-16 11433.709961 11532.469727 11407.410156 11509.089844 11509.089844 425900000
2011-09-19 11506.820313 11506.820313 11255.25 11401.009766 11401.009766 157580000
2011-09-20 11401.469727 11550.219727 11373.919922 11408.660156 11408.660156 157060000
2011-09-21 11408.580078 11447.860352 11117.280273 11124.839844 11124.839844 221860000
2011-09-22 11121.889648 11122.120117 10597.139648 10733.830078 10733.830078 306170000
2011-09-23 10732.769531 10808.490234 10638.730469 10771.480469 10771.480469 223140000
2011-09-26 10771.780273 11057.490234 10771.780273 11043.860352 11043.860352 225620000
2011-09-27 11045.230469 11369.299805 11045.230469 11190.69043 11190.69043 212700000
2011-09-28 11189.099609 11317.080078 10996.980469 11010.900391 11010.900391 172410000
2011-09-29 11012.790039 11271.139648 10965.450195 11153.980469 11153.980469 191340000
2011-09-30 11152.320313 11152.389648 10909.519531 10913.379883 10913.379883 213200000
2011-10-03 10912.099609 10979.19043 10653.339844 10655.299805 10655.299805 242870000
2011-10-04 10651.44043 10825.44043 10404.490234 10808.709961 10808.709961 267440000
2011-10-05 10800.469727 10950.889648 10738.099609 10939.950195 10939.950195 226440000
2011-10-06 10939.870117 11132.599609 10858.669922 11123.330078 11123.330078 190030000
2011-10-07 11123.410156 11232.049805 11051.129883 11103.120117 11103.120117 188080000
2011-10-10 11104.55957 11433.330078 11104.55957 11433.179688 11433.179688 144270000
2011-10-11 11432.799805 11447.860352 11365.669922 11416.299805 11416.299805 133360000
2011-10-12 11417.360352 11625.299805 11417.280273 11518.849609 11518.849609 188130000
2011-10-13 11518.089844 11518.089844 11377.820313 11478.129883 11478.129883 143990000
2011-10-14 11478.969727 11646.830078 11478.660156 11644.490234 11644.490234 133570000
2011-10-17 11643.349609 11643.349609 11378.349609 11397 11397 140360000
2011-10-18 11396.169922 11652.740234 11296.120117 11577.049805 11577.049805 201410000
2011-10-19 11577.540039 11633.700195 11469.169922 11504.620117 11504.620117 169580000
2011-10-20 11502.129883 11581.25 11391.139648 11541.780273 11541.780273 166100000
2011-10-21 11543.219727 11812.459961 11542.839844 11808.790039 11808.790039 264000000
2011-10-24 11807.959961 11940.75 11805.769531 11913.620117 11913.620117 161870000
2011-10-25 11912.629883 11912.860352 11682.519531 11706.620117 11706.620117 161450000
2011-10-26 11707.759766 11891.209961 11694.360352 11869.040039 11869.040039 183730000
2011-10-27 11872.070313 12284.30957 11872.070313 12208.549805 12208.549805 251640000
2011-10-28 12207.339844 12251.919922 12164.240234 12231.110352 12231.110352 163620000
2011-10-31 12229.219727 12229.290039 11954.410156 11955.009766 11955.009766 185790000
2011-11-01 11951.530273 11951.759766 11630.030273 11657.959961 11657.959961 218290000
2011-11-02 11658.490234 11876.830078 11658.490234 11836.040039 11836.040039 154140000
2011-11-03 11835.589844 12065.929688 11835.429688 12044.469727 12044.469727 158170000
2011-11-04 12043.410156 12043.490234 11850.30957 11983.240234 11983.240234 126150000
2011-11-07 11983.019531 12074.44043 11880.69043 12068.389648 12068.389648 122110000
2011-11-08 12055.519531 12187.509766 12002.169922 12170.179688 12170.179688 144950000
2011-11-09 12166.400391 12166.400391 11736.929688 11780.94043 11780.94043 180200000
2011-11-10 11780.030273 11961.139648 11779.879883 11893.860352 11893.860352 165250000
2011-11-11 11896.280273 12179.719727 11896.280273 12153.679688 12153.679688 134520000
2011-11-14 12153 12170.55957 12027.030273 12078.980469 12078.980469 119610000
2011-11-15 12077.919922 12165.110352 12001.259766 12096.160156 12096.160156 14510000
2011-11-16 12084.740234 12109.030273 11890.570313 11905.589844 11905.589844 166220000
2011-11-17 11905.669922 11948.429688 11676.349609 11770.730469 11770.730469 169830000
2011-11-18 11768.980469 11854.80957 11755.820313 11796.160156 11796.160156 181240000
2011-11-21 11795.549805 11795.700195 11454.070313 11547.30957 11547.30957 170960000
2011-11-22 11542.389648 11571.75 11433.969727 11493.719727 11493.719727 148570000
2011-11-23 11492.740234 11492.820313 11257.549805 11257.549805 11257.549805 152220000
2011-11-25 11251.879883 11361.469727 11231.429688 11231.650391 11231.650391 87480000
2011-11-28 11232.469727 11562.099609 11232.160156 11523.009766 11523.009766 204950000
2011-11-29 11523.009766 11624.009766 11517.040039 11555.629883 11555.629883 156950000
2011-11-30 11559.269531 12045.679688 11559.269531 12045.679688 12045.679688 286790000
2011-12-01 12046.209961 12062.639648 11974.620117 12020.030273 12020.030273 143700000
2011-12-02 12022.370117 12146.679688 12007.120117 12019.419922 12019.419922 150110000
2011-12-05 12021.540039 12186.530273 12021.459961 12097.830078 12097.830078 153830000
2011-12-06 12097.75 12215.709961 12076.709961 12150.129883 12150.129883 145920000
2011-12-07 12144.410156 12257.669922 12060.370117 12196.370117 12196.370117 168440000
2011-12-08 12195.910156 12195.910156 11966.219727 11997.700195 11997.700195 165880000
2011-12-09 11996.030273 12212.830078 11995.509766 12184.259766 12184.259766 154250000
2011-12-12 12181.080078 12181.379883 11940.860352 12021.389648 12021.389648 149050000
2011-12-13 12018.660156 12147.700195 11904.379883 11954.94043 11954.94043 171910000
2011-12-14 11949.719727 11950.019531 11786.469727 11823.480469 11823.480469 161240000
2011-12-15 11825.290039 11967.839844 11825.219727 11868.80957 11868.80957 136930000
2011-12-16 11870.25 11968.179688 11819.30957 11866.389648 11866.389648 389520000
2011-12-19 11866.540039 11925.879883 11735.19043 11766.259766 11766.259766 135170000
2011-12-20 11769.209961 12117.129883 11768.830078 12103.580078 12103.580078 165180000
2011-12-21 12103.580078 12119.700195 11999.44043 12107.740234 12107.740234 163250000
2011-12-22 12107.589844 12182.709961 12107.370117 12169.650391 12169.650391 151610000
2011-12-23 12169.879883 12297.44043 12169.799805 12294 12294 80420000
2011-12-27 12293.469727 12328.469727 12269.969727 12291.349609 12291.349609 95980000
2011-12-28 12288.849609 12299.110352 12140.169922 12151.410156 12151.410156 84010000
2011-12-29 12152.320313 12293.959961 12152.089844 12287.040039 12287.040039 8410000
2011-12-30 12286.280273 12290.05957 12213.780273 12217.55957 12217.55957 96670000
2012-01-03 12221.19043 12479.650391 12221.19043 12397.379883 12397.379883 152560000
2012-01-04 12392.459961 12430 12337.25 12418.419922 12418.419922 145130000
2012-01-05 12418.419922 12435.980469 12283.900391 12415.700195 12415.700195 158440000
2012-01-06 12407.450195 12415.240234 12332.410156 12359.919922 12359.919922 131120000
2012-01-09 12359.30957 12409.080078 12333.849609 12392.69043 12392.69043 122200000
2012-01-10 12394.509766 12514.69043 12394.509766 12462.469727 12462.469727 141230000
2012-01-11 12459.519531 12462.580078 12399.009766 12449.450195 12449.450195 130260000
2012-01-12 12449.910156 12483.700195 12385.080078 12471.019531 12471.019531 128230000
2012-01-13 12469.959961 12470.120117 12311.790039 12422.05957 12422.05957 161470000
2012-01-17 12423.120117 12573.650391 12423.120117 12482.070313 12482.070313 148670000
2012-01-18 12474.69043 12582.280273 12453.200195 12578.950195 12578.950195 154170000
2012-01-19 12578.19043 12625.799805 12563.580078 12623.980469 12623.980469 148030000
2012-01-20 12623.830078 12720.480469 12620.759766 12720.480469 12720.480469 255110000
2012-01-23 12720.25 12764.490234 12665.830078 12708.820313 12708.820313 149860000
2012-01-24 12708.370117 12708.519531 12613.540039 12675.75 12675.75 125420000
2012-01-25 12673.629883 12778.259766 12580.120117 12758.849609 12758.849609 135430000
2012-01-26 12756.959961 12841.950195 12695.160156 12734.629883 12734.629883 130840000
2012-01-27 12733.950195 12733.950195 12630.719727 12660.459961 12660.459961 164410000
2012-01-30 12659.169922 12659.320313 12529.410156 12653.719727 12653.719727 130430000
2012-01-31 12654.780273 12720.099609 12567.330078 12632.910156 12632.910156 168070000
2012-02-01 12632.759766 12784.620117 12632.759766 12716.459961 12716.459961 143500000
2012-02-02 12716.540039 12741.889648 12676.049805 12705.410156 12705.410156 114360000
2012-02-03 12705.040039 12869.950195 12704.959961 12862.230469 12862.230469 142840000
2012-02-06 12860.719727 12860.790039 12793.429688 12845.129883 12845.129883 108040000
2012-02-07 12844.370117 12903.709961 12782.570313 12878.200195 12878.200195 116150000
2012-02-08 12865.790039 12893.639648 12817.69043 12883.950195 12883.950195 138250000
2012-02-09 12884.410156 12924.709961 12846.410156 12890.459961 12890.459961 157080000
2012-02-10 12889.549805 12889.629883 12743.55957 12801.230469 12801.230469 123620000
2012-02-13 12799.110352 12887.929688 12799.110352 12874.040039 12874.040039 112240000
2012-02-14 12871.769531 12878.879883 12786.929688 12878.280273 12878.280273 120050000
2012-02-15 12864.650391 12899.469727 12753.620117 12780.950195 12780.950195 127560000
2012-02-16 12779.80957 12914 12779.580078 12904.080078 12904.080078 134450000
2012-02-17 12903.330078 12967.919922 12903.25 12949.870117 12949.870117 234650000
2012-02-21 12949.339844 13005.040039 12926.110352 12965.69043 12965.69043 164780000
2012-02-22 12966.219727 12977.910156 12914.830078 12938.669922 12938.669922 124200000
2012-02-23 12937.080078 12996.080078 12882.669922 12984.69043 12984.69043 120480000
2012-02-24 12981.200195 13013.820313 12950.589844 12982.950195 12982.950195 89440000
2012-02-27 12981.129883 13027.519531 12882.589844 12981.509766 12981.509766 143530000
2012-02-28 12976.740234 13021.509766 12952.820313 13005.120117 13005.120117 114490000
2012-02-29 13005.419922 13055.75 12929.660156 12952.070313 12952.070313 182460000
2012-03-01 12952.290039 13032.669922 12943.05957 12980.299805 12980.299805 139670000
2012-03-02 12980.75 12997.509766 12927.769531 12977.570313 12977.570313 93900000
2012-03-05 12977.339844 12977.339844 12883.910156 12962.80957 12962.80957 108630000
2012-03-06 12958.650391 12958.730469 12734.860352 12759.150391 12759.150391 142330000
2012-03-07 12756.120117 12857.730469 12751.509766 12837.330078 12837.330078 175110000
2012-03-08 12835.530273 12937.19043 12835.530273 12907.94043 12907.94043 103530000
2012-03-09 12908.620117 12968.790039 12906.429688 12922.019531 12922.019531 103240000
2012-03-12 12920.580078 12976.360352 12919.980469 12959.709961 12959.709961 100000000
2012-03-13 12953.200195 13180.400391 12953.129883 13177.679688 13177.679688 163130000
2012-03-14 13177.150391 13221.269531 13166.25 13194.099609 13194.099609 163610000
2012-03-15 13192.969727 13253.509766 13170.19043 13252.759766 13252.759766 161650000
2012-03-16 13253.509766 13289.080078 13231.450195 13232.620117 13232.620117 392620000
2012-03-19 13231.94043 13269.709961 13208.629883 13239.129883 13239.129883 147120000
2012-03-20 13238.450195 13238.450195 13123.379883 13170.19043 13170.19043 131660000
2012-03-21 13170.790039 13190.019531 13112.929688 13124.620117 13124.620117 124860000
2012-03-22 13124.400391 13124.469727 13017.419922 13046.139648 13046.139648 122060000
2012-03-23 13045.990234 13099.910156 13002.769531 13080.730469 13080.730469 129930000
2012-03-26 13082.620117 13243.860352 13082.389648 13241.629883 13241.629883 122080000
2012-03-27 13242.089844 13264.980469 13194.330078 13197.730469 13197.730469 129280000
2012-03-28 13195.389648 13212.639648 13069.259766 13126.209961 13126.209961 141540000
2012-03-29 13125.990234 13151.570313 13032.669922 13145.820313 13145.820313 136250000
2012-03-30 13147.94043 13224.490234 13147.780273 13212.040039 13212.040039 171190000
2012-04-02 13211.360352 13297.110352 13153.69043 13264.490234 13264.490234 108790000
2012-04-03 13258.959961 13265.360352 13131.209961 13199.549805 13199.549805 123980000
2012-04-04 13198.19043 13198.19043 13020.860352 13074.75 13074.75 125000000
2012-04-05 13067.179688 13088.110352 13012.459961 13060.139648 13060.139648 109530000
2012-04-09 13057.570313 13057.719727 12903.780273 12929.589844 12929.589844 105580000
2012-04-10 12929.44043 12929.589844 12710.55957 12715.929688 12715.929688 159290000
2012-04-11 12716.919922 12844.820313 12716.919922 12805.389648 12805.389648 125210000
2012-04-12 12806.450195 12986.959961 12806.299805 12986.580078 12986.580078 119780000
2012-04-13 12986.200195 12986.349609 12845.280273 12849.589844 12849.589844 140990000
2012-04-16 12850.879883 12986.769531 12850.799805 12921.410156 12921.410156 120990000
2012-04-17 12921.790039 13131.360352 12921.790039 13115.540039 13115.540039 115320000
2012-04-18 13114.55957 13114.55957 13027.490234 13032.75 13032.75 113520000
2012-04-19 13028.730469 13080.200195 12896.820313 12964.099609 12964.099609 139810000
2012-04-20 12964.480469 13082.540039 12964.25 13029.259766 13029.259766 212080000
2012-04-23 13028.200195 13028.200195 12845.580078 12927.169922 12927.169922 139370000
2012-04-24 12927.769531 13050.299805 12926.490234 13001.55957 13001.55957 134110000
2012-04-25 12997.69043 13105.700195 12993.599609 13090.719727 13090.719727 135260000
2012-04-26 13090.110352 13227.820313 13075.959961 13204.620117 13204.620117 107570000
2012-04-27 13204.700195 13266.679688 13192.209961 13228.30957 13228.30957 110850000
2012-04-30 13228.30957 13228.759766 13176.009766 13213.629883 13213.629883 127870000
2012-05-01 13214.160156 13338.660156 13174.650391 13279.320313 13279.320313 123400000
2012-05-02 13278.110352 13278.110352 13192.209961 13268.570313 13268.570313 100770000
2012-05-03 13267.589844 13284.089844 13175.639648 13206.589844 13206.589844 102090000
2012-05-04 13204.620117 13205 13022.339844 13038.269531 13038.269531 113790000
2012-05-07 13035.849609 13049.089844 12970 13008.530273 13008.530273 110080000
2012-05-08 13000.730469 13000.730469 12810.389648 12932.089844 12932.089844 138620000
2012-05-09 12921.80957 12921.80957 12748.480469 12835.05957 12835.05957 147460000
2012-05-10 12831.580078 12931.709961 12820.299805 12855.040039 12855.040039 151650000
2012-05-11 12851.790039 12918.009766 12779.280273 12820.599609 12820.599609 148370000
2012-05-14 12818.490234 12818.860352 12661.480469 12695.349609 12695.349609 143190000
2012-05-15 12695.049805 12758.429688 12608.160156 12632 12632 156060000
2012-05-16 12617.320313 12722.629883 12597.339844 12598.549805 12598.549805 143130000
2012-05-17 12598.320313 12611.419922 12440.519531 12442.490234 12442.490234 147430000
2012-05-18 12443.019531 12492.969727 12336.759766 12369.379883 12369.379883 240720000
2012-05-21 12369.150391 12508.110352 12367.719727 12504.480469 12504.480469 142110000
2012-05-22 12505.379883 12575.959961 12447.330078 12502.80957 12502.80957 133650000
2012-05-23 12501.519531 12508.299805 12311.55957 12496.150391 12496.150391 152190000
2012-05-24 12491.910156 12539.589844 12419.629883 12529.75 12529.75 126810000
2012-05-25 12530.740234 12533.120117 12421.530273 12454.830078 12454.830078 93000000
2012-05-29 12454.830078 12611.610352 12454.599609 12580.69043 12580.69043 107510000
2012-05-30 12579.019531 12579.099609 12396.400391 12419.860352 12419.860352 122830000
2012-05-31 12414.410156 12489.870117 12316.480469 12393.450195 12393.450195 205140000
2012-06-01 12391.55957 12391.629883 12107.480469 12118.570313 12118.570313 162940000
2012-06-04 12119.849609 12143.69043 12035.089844 12101.459961 12101.459961 126440000
2012-06-05 12101.080078 12147.549805 12072.169922 12127.950195 12127.950195 108970000
2012-06-06 12125 12414.790039 12125 12414.790039 12414.790039 140110000
2012-06-07 12416.530273 12555.259766 12416.530273 12460.959961 12460.959961 131150000
2012-06-08 12460.80957 12554.200195 12398.44043 12554.200195 12554.200195 111810000
2012-06-11 12553.80957 12650.469727 12398.480469 12411.230469 12411.230469 121060000
2012-06-12 12412.070313 12577.019531 12411.910156 12573.799805 12573.799805 111360000
2012-06-13 12566.379883 12598.25 12453.69043 12496.379883 12496.379883 125780000
2012-06-14 12497.889648 12698.679688 12497.660156 12651.910156 12651.910156 128640000
2012-06-15 12652.209961 12774.700195 12651.379883 12767.169922 12767.169922 284290000
2012-06-18 12767.019531 12781.929688 12696.179688 12741.820313 12741.820313 111280000
2012-06-19 12744.620117 12898.94043 12744.469727 12837.330078 12837.330078 125180000
2012-06-20 12837.099609 12877.179688 12744.919922 12824.389648 12824.389648 119110000
2012-06-21 12823.099609 12857.389648 12561.459961 12573.570313 12573.570313 146750000
2012-06-22 12574.820313 12674.080078 12574.669922 12640.780273 12640.780273 209990000
2012-06-25 12639.799805 12639.870117 12458.009766 12502.660156 12502.660156 134090000
2012-06-26 12503.570313 12576.410156 12452.030273 12534.669922 12534.669922 109270000
2012-06-27 12532.929688 12646.870117 12532.709961 12627.009766 12627.009766 97950000
2012-06-28 12626.25 12626.25 12450.169922 12602.259766 12602.259766 125870000
2012-06-29 12604.599609 12880.389648 12604.530273 12880.089844 12880.089844 191630000
2012-07-02 12879.709961 12902.120117 12795.480469 12871.389648 12871.389648 109640000
2012-07-03 12868.05957 12946.200195 12845.280273 12943.660156 12943.660156 63850000
2012-07-05 12941.849609 12961.299805 12852.240234 12896.669922 12896.669922 97800000
2012-07-06 12889.400391 12889.400391 12702.990234 12772.469727 12772.469727 96760000
2012-07-09 12772.019531 12772.019531 12686.570313 12736.290039 12736.290039 100150000
2012-07-10 12733.870117 12830.290039 12606.910156 12653.120117 12653.120117 114760000
2012-07-11 12653.040039 12661.969727 12534.330078 12604.530273 12604.530273 128420000
2012-07-12 12602.709961 12630.639648 12492.25 12573.269531 12573.269531 142760000
2012-07-13 12573.730469 12784.730469 12573.040039 12777.089844 12777.089844 121080000
2012-07-16 12776.330078 12779.580078 12690.049805 12727.209961 12727.209961 93500000
2012-07-17 12728.730469 12829.230469 12645.099609 12805.540039 12805.540039 119620000
2012-07-18 12796.980469 12921.94043 12754.610352 12908.700195 12908.700195 130070000
2012-07-19 12909.610352 12977.570313 12889.929688 12943.360352 12943.360352 139480000
2012-07-20 12942.679688 12942.830078 12810.349609 12822.570313 12822.570313 210770000
2012-07-23 12820.450195 12820.450195 12583.410156 12721.459961 12721.459961 137760000
2012-07-24 12720.929688 12730.089844 12521.839844 12617.320313 12617.320313 131530000
2012-07-25 12617.769531 12732.769531 12617.620117 12676.049805 12676.049805 127320000
2012-07-26 12680.589844 12931.219727 12680.589844 12887.929688 12887.929688 133620000
2012-07-27 12888.910156 13117.740234 12888.530273 13075.660156 13075.660156 161510000
2012-07-30 13075.349609 13128.639648 13042.849609 13073.009766 13073.009766 91730000
2012-07-31 13071.719727 13082.660156 13006.480469 13008.679688 13008.679688 125980000
2012-08-01 13007.469727 13074.830078 12951.160156 12976.129883 12976.129883 132780000
2012-08-02 12969.700195 12969.849609 12778.900391 12878.879883 12878.879883 112770000
2012-08-03 12884.820313 13133.179688 12884.820313 13096.169922 13096.169922 112390000
2012-08-06 13099.879883 13187.280273 13099.719727 13117.509766 13117.509766 84270000
2012-08-07 13118.650391 13215.969727 13118.419922 13168.599609 13168.599609 95240000
2012-08-08 13158.099609 13202.650391 13115.240234 13175.639648 13175.639648 84910000
2012-08-09 13174.730469 13200.230469 13125.089844 13165.19043 13165.19043 84350000
2012-08-10 13163.150391 13208.219727 13094.959961 13207.950195 13207.950195 86640000
2012-08-13 13204.929688 13205.009766 13112.94043 13169.429688 13169.429688 67550000
2012-08-14 13168.110352 13223.009766 13142.099609 13172.139648 13172.139648 84430000
2012-08-15 13157.469727 13192.889648 13138.230469 13164.780273 13164.780273 77130000
2012-08-16 13163.240234 13269.349609 13145.849609 13250.110352 13250.110352 114580000
2012-08-17 13251.200195 13281.320313 13244.849609 13275.200195 13275.200195 138550000
2012-08-20 13274.580078 13276.150391 13230.05957 13271.639648 13271.639648 87590000
2012-08-21 13272.099609 13330.759766 13186.599609 13203.580078 13203.580078 117060000
2012-08-22 13198.30957 13205.05957 13120.339844 13172.759766 13172.759766 111220000
2012-08-23 13171.370117 13171.370117 13046.459961 13057.459961 13057.459961 108800000
2012-08-24 13052.820313 13175.509766 13027.200195 13157.969727 13157.969727 88030000
2012-08-27 13157.740234 13176.169922 13115.459961 13124.669922 13124.669922 96070000
2012-08-28 13122.740234 13147.320313 13081.120117 13102.990234 13102.990234 81630000
2012-08-29 13103.459961 13144.80957 13081.269531 13107.480469 13107.480469 91530000
2012-08-30 13101.290039 13101.370117 12978.910156 13000.709961 13000.709961 89980000
2012-08-31 13002.719727 13151.870117 13002.639648 13090.839844 13090.839844 119780000
2012-09-04 13092.150391 13092.389648 12977.089844 13035.94043 13035.94043 103920000
2012-09-05 13036.089844 13095.910156 13018.740234 13047.480469 13047.480469 92550000
2012-09-06 13045.230469 13294.129883 13045.080078 13292 13292 128650000
2012-09-07 13289.530273 13320.269531 13266.219727 13306.639648 13306.639648 142210000
2012-09-10 13308.55957 13324.099609 13251.389648 13254.290039 13254.290039 123810000
2012-09-11 13254.599609 13354.339844 13253.209961 13323.360352 13323.360352 104920000
2012-09-12 13321.620117 13373.620117 13317.519531 13333.349609 13333.349609 111520000
2012-09-13 13329.709961 13573.330078 13325.110352 13539.860352 13539.860352 151770000
2012-09-14 13540.400391 13653.240234 13533.94043 13593.370117 13593.370117 185160000
2012-09-17 13588.570313 13593.150391 13526.669922 13553.099609 13553.099609 128020000
2012-09-18 13552.330078 13582.120117 13517.80957 13564.639648 13564.639648 120720000
2012-09-19 13565.410156 13626.480469 13556.740234 13577.959961 13577.959961 116210000
2012-09-20 13575.169922 13599.019531 13503 13596.929688 13596.929688 117910000
2012-09-21 13597.240234 13647.099609 13571.530273 13579.469727 13579.469727 429610000
2012-09-24 13577.849609 13601.900391 13521.679688 13558.919922 13558.919922 120370000
2012-09-25 13559.919922 13620.209961 13457.25 13457.549805 13457.549805 138630000
2012-09-26 13458.629883 13480.370117 13406.910156 13413.509766 13413.509766 124350000
2012-09-27 13413.469727 13522.830078 13413.469727 13485.969727 13485.969727 113990000
2012-09-28 13485.889648 13487.660156 13367.269531 13437.129883 13437.129883 146950000
2012-10-01 13437.660156 13598.25 13437.660156 13515.110352 13515.110352 106120000
2012-10-02 13515.299805 13567.05957 13424.919922 13482.360352 13482.360352 90730000
2012-10-03 13479.209961 13536.269531 13439.120117 13494.610352 13494.610352 103890000
2012-10-04 13495.179688 13594.330078 13495.179688 13575.360352 13575.360352 106390000
2012-10-05 13569.179688 13661.870117 13568.75 13610.150391 13610.150391 115500000
2012-10-08 13589.259766 13610.379883 13552.089844 13583.650391 13583.650391 71300000
2012-10-09 13582.879883 13592.330078 13473.30957 13473.530273 13473.530273 103630000
2012-10-10 13473.530273 13478.830078 13327.620117 13344.969727 13344.969727 101120000
2012-10-11 13346.280273 13428.490234 13326.120117 13326.389648 13326.389648 86630000
2012-10-12 13325.620117 13401.320313 13296.429688 13328.849609 13328.849609 113740000
2012-10-15 13329.540039 13437.660156 13325.929688 13424.230469 13424.230469 114880000
2012-10-16 13423.839844 13556.370117 13423.759766 13551.780273 13551.780273 113450000
2012-10-17 13539.629883 13561.650391 13468.900391 13557 13557 135570000
2012-10-18 13553.240234 13588.730469 13510.929688 13548.94043 13548.94043 128410000
2012-10-19 13545.330078 13545.490234 13312.219727 13343.509766 13343.509766 239080000
2012-10-22 13344.280273 13368.549805 13235.150391 13345.889648 13345.889648 121880000
2012-10-23 13344.900391 13344.900391 13083.280273 13102.530273 13102.530273 122220000
2012-10-24 13103.530273 13155.209961 13063.629883 13077.339844 13077.339844 110670000
2012-10-25 13079.639648 13214.110352 13017.370117 13103.679688 13103.679688 114590000
2012-10-26 13104.219727 13151.719727 13040.169922 13107.209961 13107.209961 134640000
2012-10-31 13107.44043 13189.080078 13052.070313 13096.459961 13096.459961 138160000
2012-11-01 13099.19043 13273.709961 13099.110352 13232.620117 13232.620117 140510000
2012-11-02 13232.620117 13289.450195 13076.570313 13093.160156 13093.160156 137660000
2012-11-05 13092.280273 13140.580078 13038.709961 13112.44043 13112.44043 95350000
2012-11-06 13112.900391 13290.75 13112.900391 13245.679688 13245.679688 105710000
2012-11-07 13228.240234 13228.320313 12876.599609 12932.730469 12932.730469 164250000
2012-11-08 12932.80957 12980.230469 12811.240234 12811.320313 12811.320313 138350000
2012-11-09 12811.169922 12890.19043 12743.389648 12815.389648 12815.389648 131670000
2012-11-12 12815.929688 12861.280273 12783 12815.080078 12815.080078 62360000
2012-11-13 12808.709961 12898.25 12748.509766 12756.179688 12756.179688 142200000
2012-11-14 12746.540039 12797.730469 12542.679688 12570.950195 12570.950195 162180000
2012-11-15 12571.099609 12600.589844 12496.55957 12542.379883 12542.379883 129150000
2012-11-16 12542.30957 12604.169922 12471.490234 12588.30957 12588.30957 197110000
2012-11-19 12590.230469 12796.19043 12590.230469 12795.959961 12795.959961 136910000
2012-11-20 12790.889648 12808.55957 12701.070313 12788.509766 12788.509766 134160000
2012-11-21 12788.360352 12845.990234 12786.129883 12836.889648 12836.889648 97300000
2012-11-23 12833.129883 13011.450195 12832.980469 13009.530273 13009.530273 61110000
2012-11-26 13008.450195 13008.450195 12900.169922 12967.370117 12967.370117 114360000
2012-11-27 12963.379883 12980.19043 12868.259766 12878.129883 12878.129883 117900000
2012-11-28 12875.55957 12989.099609 12765.320313 12985.110352 12985.110352 131000000
2012-11-29 12977.349609 13062.55957 12961.919922 13021.820313 13021.820313 113620000
2012-11-30 13022.049805 13053.740234 12988.679688 13025.580078 13025.580078 171070000
2012-12-03 13027.730469 13087.320313 12959.419922 12965.599609 12965.599609 112900000
2012-12-04 12966.450195 13022.509766 12940.070313 12951.780273 12951.780273 125290000
2012-12-05 12948.959961 13089.110352 12923.44043 13034.490234 13034.490234 161230000
2012-12-06 13026.19043 13076.879883 13007.839844 13074.040039 13074.040039 116850000
2012-12-07 13072.870117 13157.280273 13072.870117 13155.129883 13155.129883 124130000
2012-12-10 13154.889648 13195.349609 13139.080078 13169.879883 13169.879883 118530000
2012-12-11 13170.339844 13306.570313 13170.339844 13248.44043 13248.44043 124510000
2012-12-12 13250.049805 13329.44043 13227.44043 13245.450195 13245.450195 127510000
2012-12-13 13241.379883 13264.410156 13147.19043 13170.719727 13170.719727 101190000
2012-12-14 13170.799805 13190.410156 13118.459961 13135.009766 13135.009766 117620000
2012-12-17 13135.169922 13244.330078 13134.629883 13235.389648 13235.389648 142980000
2012-12-18 13236.610352 13365.860352 13232.580078 13350.959961 13350.959961 152920000
2012-12-19 13351.040039 13357.700195 13251.740234 13251.969727 13251.969727 149020000
2012-12-20 13246.669922 13314.639648 13216.030273 13311.719727 13311.719727 119800000
2012-12-21 13309.950195 13309.950195 13122.530273 13190.839844 13190.839844 413270000
2012-12-24 13190.150391 13190.379883 13128.549805 13138.929688 13138.929688 47710000
2012-12-26 13138.849609 13174.879883 13076.870117 13114.589844 13114.589844 79410000
2012-12-27 13114.969727 13141.740234 12964.080078 13096.30957 13096.30957 100160000
2012-12-28 13095.080078 13095.459961 12926.860352 12938.110352 12938.110352 85980000
2012-12-31 12938.19043 13109.129883 12883.889648 13104.139648 13104.139648 145740000
2013-01-02 13104.299805 13412.709961 13104.299805 13412.549805 13412.549805 161430000
2013-01-03 13413.009766 13430.599609 13358.299805 13391.360352 13391.360352 129630000
2013-01-04 13391.049805 13447.110352 13376.230469 13435.209961 13435.209961 107590000
2013-01-07 13436.129883 13436.129883 13343.320313 13384.290039 13384.290039 113120000
2013-01-08 13377.419922 13377.419922 13293.129883 13328.849609 13328.849609 129570000
2013-01-09 13329.919922 13416.549805 13329.080078 13390.509766 13390.509766 123070000
2013-01-10 13391.820313 13478.200195 13382.290039 13471.219727 13471.219727 133520000
2013-01-11 13471.450195 13496.679688 13439.969727 13488.429688 13488.429688 119200000
2013-01-14 13488.429688 13520.179688 13459.839844 13507.320313 13507.320313 118460000
2013-01-15 13507.320313 13546.370117 13445.799805 13534.889648 13534.889648 102280000
2013-01-16 13534.889648 13534.889648 13468.959961 13511.230469 13511.230469 118540000
2013-01-17 13511.230469 13633.889648 13510.240234 13596.019531 13596.019531 183900000
2013-01-18 13596.019531 13649.929688 13571.860352 13649.700195 13649.700195 260900000
2013-01-22 13649.700195 13712.209961 13622.959961 13712.209961 13712.209961 144300000
2013-01-23 13712.209961 13794.290039 13710.129883 13779.330078 13779.330078 104490000
2013-01-24 13779.330078 13879.660156 13779.330078 13825.330078 13825.330078 124780000
2013-01-25 13825.330078 13895.980469 13825.330078 13895.980469 13895.980469 130300000
2013-01-28 13895.980469 13915.719727 13862.570313 13881.929688 13881.929688 113570000
2013-01-29 13881.929688 13969.990234 13880.009766 13954.419922 13954.419922 108230000
2013-01-30 13954.419922 13966.129883 13896.950195 13910.419922 13910.419922 117200000
2013-01-31 13910.419922 13941.05957 13860.580078 13860.580078 13860.580078 142600000
2013-02-01 13860.580078 14019.780273 13860.580078 14009.790039 14009.790039 128420000
2013-02-04 14009.790039 14009.790039 13866.830078 13880.080078 13880.080078 130420000
2013-02-05 13880.080078 14013.599609 13880.080078 13979.299805 13979.299805 134390000
2013-02-06 13979.299805 13991.610352 13913.179688 13986.519531 13986.519531 127560000
2013-02-07 13986.519531 13988.05957 13852.200195 13944.049805 13944.049805 118530000
2013-02-08 13944.049805 14022.620117 13944.049805 13992.969727 13992.969727 99860000
2013-02-11 13992.969727 13992.969727 13940.410156 13971.240234 13971.240234 75090000
2013-02-12 13971.240234 14038.969727 13968.94043 14018.700195 14018.700195 117180000
2013-02-13 14018.700195 14029.349609 13945.780273 13982.910156 13982.910156 130520000
2013-02-14 13982.910156 13990.360352 13921.94043 13973.389648 13973.389648 114800000
2013-02-15 13973.389648 14001.929688 13906.730469 13981.759766 13981.759766 195670000
2013-02-19 13981.759766 14044.820313 13977.900391 14035.669922 14035.669922 136410000
2013-02-20 14035.669922 14058.269531 13919.280273 13927.540039 13927.540039 138540000
2013-02-21 13927.540039 13927.540039 13834.400391 13880.620117 13880.620117 131410000
2013-02-22 13880.620117 14001.19043 13880.620117 14000.570313 14000.570313 139850000
2013-02-25 14000.570313 14081.580078 13784.009766 13784.169922 13784.169922 152190000
2013-02-26 13784.169922 13918.44043 13784.169922 13900.129883 13900.129883 132580000
2013-02-27 13900.129883 14104.860352 13880.19043 14075.370117 14075.370117 107010000
2013-02-28 14075.370117 14149.150391 14050.179688 14054.490234 14054.490234 177150000
2013-03-01 14054.490234 14107.089844 13937.599609 14089.660156 14089.660156 125920000
2013-03-04 14089.660156 14128.209961 14030.370117 14127.820313 14127.820313 110810000
2013-03-05 14127.820313 14286.370117 14127.820313 14253.769531 14253.769531 112100000
2013-03-06 14253.769531 14320.650391 14253 14296.240234 14296.240234 116510000
2013-03-07 14296.240234 14354.69043 14296.240234 14329.490234 14329.490234 117080000
2013-03-08 14329.490234 14413.169922 14329.490234 14397.070313 14397.070313 115630000
2013-03-11 14397.070313 14448.05957 14373.320313 14447.290039 14447.290039 94880000
2013-03-12 14447.290039 14478.799805 14412.05957 14450.05957 14450.05957 102100000
2013-03-13 14450.05957 14472.799805 14411.660156 14455.280273 14455.280273 83920000
2013-03-14 14455.280273 14539.290039 14455.280273 14539.139648 14539.139648 117390000
2013-03-15 14539.139648 14539.139648 14470.5 14514.110352 14514.110352 407770000
2013-03-18 14514.110352 14521.589844 14404.209961 14452.05957 14452.05957 119640000
2013-03-19 14452.05957 14514.339844 14382.089844 14455.820313 14455.820313 122170000
2013-03-20 14455.820313 14546.820313 14455.820313 14511.730469 14511.730469 121240000
2013-03-21 14511.730469 14511.730469 14383.019531 14421.490234 14421.490234 110450000
2013-03-22 14421.490234 14519.950195 14421.490234 14512.030273 14512.030273 101450000
2013-03-25 14512.030273 14563.75 14395 14447.75 14447.75 124840000
2013-03-26 14447.75 14561.540039 14447.75 14559.650391 14559.650391 96030000
2013-03-27 14559.650391 14559.650391 14439.549805 14526.160156 14526.160156 92680000
2013-03-28 14526.160156 14585.099609 14520.860352 14578.540039 14578.540039 153710000
2013-04-01 14578.540039 14605.719727 14531.480469 14572.849609 14572.849609 91400000
2013-04-02 14572.849609 14684.490234 14572.849609 14662.009766 14662.009766 98420000
2013-04-03 14662.009766 14683.129883 14525.360352 14550.349609 14550.349609 127140000
2013-04-04 14550.349609 14625.240234 14538.719727 14606.110352 14606.110352 104790000
2013-04-05 14606.110352 14606.110352 14434.429688 14565.25 14565.25 131250000
2013-04-08 14565.25 14613.480469 14497.799805 14613.480469 14613.480469 106680000
2013-04-09 14613.480469 14716.459961 14598.5 14673.459961 14673.459961 128580000
2013-04-10 14673.459961 14826.660156 14673.459961 14802.240234 14802.240234 120520000
2013-04-11 14802.240234 14887.509766 14785.360352 14865.139648 14865.139648 144570000
2013-04-12 14865.139648 14865.209961 14790.570313 14865.05957 14865.05957 119570000
2013-04-15 14865.05957 14865.05957 14598.580078 14599.200195 14599.200195 161680000
2013-04-16 14599.200195 14761.730469 14599.200195 14756.780273 14756.780273 126320000
2013-04-17 14756.780273 14756.780273 14560.80957 14618.589844 14618.589844 168010000
2013-04-18 14618.589844 14650.259766 14495.290039 14537.139648 14537.139648 158050000
2013-04-19 14537.139648 14553.730469 14444.030273 14547.509766 14547.509766 207200000
2013-04-22 14547.509766 14588.830078 14457.599609 14567.169922 14567.169922 146890000
2013-04-23 14567.169922 14721.419922 14554.290039 14719.459961 14719.459961 137320000
2013-04-24 14719.459961 14747.419922 14666.540039 14676.299805 14676.299805 138020000
2013-04-25 14676.299805 14768.049805 14665.450195 14700.799805 14700.799805 129600000
2013-04-26 14700.799805 14743.490234 14684.820313 14712.549805 14712.549805 128910000
2013-04-29 14712.549805 14844.959961 14712.549805 14818.75 14818.75 97060000
2013-04-30 14818.75 14839.799805 14734.469727 14839.799805 14839.799805 148250000
2013-05-01 14839.799805 14839.799805 14687.049805 14700.950195 14700.950195 112620000
2013-05-02 14700.950195 14834.629883 14700.950195 14831.580078 14831.580078 91180000
2013-05-03 14831.580078 15009.589844 14831.580078 14973.959961 14973.959961 119890000
2013-05-06 14973.959961 14988.870117 14941.089844 14968.889648 14968.889648 116160000
2013-05-07 14968.889648 15056.669922 14968.889648 15056.200195 15056.200195 117230000
2013-05-08 15056.200195 15106.80957 15021.870117 15105.120117 15105.120117 113510000
2013-05-09 15105.120117 15144.830078 15046.870117 15082.620117 15082.620117 97810000
2013-05-10 15082.620117 15118.490234 15038.179688 15118.490234 15118.490234 98980000
2013-05-13 15113.419922 15113.419922 15053.459961 15091.679688 15091.679688 94280000
2013-05-14 15091.679688 15219.549805 15089.299805 15215.25 15215.25 124590000
2013-05-15 15211.870117 15301.339844 15175.389648 15275.69043 15275.69043 124030000
2013-05-16 15273.919922 15302.490234 15215.820313 15233.219727 15233.219727 145090000
2013-05-17 15234.75 15357.400391 15234.75 15354.400391 15354.400391 175750000
2013-05-20 15348.330078 15391.839844 15314.150391 15335.280273 15335.280273 116420000
2013-05-21 15334.969727 15434.5 15325.679688 15387.580078 15387.580078 122970000
2013-05-22 15387.120117 15542.400391 15265.959961 15307.169922 15307.169922 171850000
2013-05-23 15300.570313 15348.410156 15180.230469 15294.5 15294.5 148810000
2013-05-24 15290.740234 15306.709961 15199.629883 15303.099609 15303.099609 105660000
2013-05-28 15307.330078 15521.490234 15307.330078 15409.389648 15409.389648 130680000
2013-05-29 15399.94043 15400.25 15229.530273 15302.799805 15302.799805 114020000
2013-05-30 15306.019531 15398.700195 15280.990234 15324.530273 15324.530273 121150000
2013-05-31 15322.219727 15392.379883 15115.570313 15115.570313 15115.570313 208830000
2013-06-03 15123.549805 15254.110352 15123.549805 15254.030273 15254.030273 147980000
2013-06-04 15255.219727 15304.980469 15100.780273 15177.540039 15177.540039 134280000
2013-06-05 15168.099609 15168.629883 14945.570313 14960.589844 14960.589844 141400000
2013-06-06 14955.450195 15040.620117 14844.219727 15040.620117 15040.620117 140410000
2013-06-07 15044.459961 15255.580078 15044.459961 15248.120117 15248.120117 137380000
2013-06-10 15247.80957 15300.639648 15211.25 15238.589844 15238.589844 94250000
2013-06-11 15231.379883 15251.070313 15086.089844 15122.019531 15122.019531 101610000
2013-06-12 15130.389648 15241.280273 14981.209961 14995.230469 14995.230469 105770000
2013-06-13 14992.540039 15202.269531 14953.450195 15176.080078 15176.080078 104490000
2013-06-14 15178.080078 15205.919922 15044.799805 15070.179688 15070.179688 107430000
2013-06-17 15078.709961 15261.709961 15078.709961 15179.849609 15179.849609 139250000
2013-06-18 15186.299805 15340.089844 15186.299805 15318.230469 15318.230469 99210000
2013-06-19 15315.469727 15322.070313 15112.110352 15112.19043 15112.19043 111380000
2013-06-20 15105.509766 15105.509766 14732.030273 14758.320313 14758.320313 172630000
2013-06-21 14760.620117 14858.55957 14688.429688 14799.400391 14799.400391 420080000
2013-06-24 14795.790039 14795.790039 14551.269531 14659.55957 14659.55957 158670000
2013-06-25 14669.69043 14812.030273 14669.69043 14760.30957 14760.30957 135940000
2013-06-26 14769.990234 14938.980469 14769.679688 14910.139648 14910.139648 133230000
2013-06-27 14921.280273 15075.009766 14921.280273 15024.490234 15024.490234 113650000
2013-06-28 15016.580078 15034.629883 14884.799805 14909.599609 14909.599609 230000000
2013-07-01 14911.599609 15083.280273 14911.599609 14974.959961 14974.959961 120570000
2013-07-02 14974.959961 15049.219727 14870.509766 14932.410156 14932.410156 116610000
2013-07-03 14923.730469 15025.900391 14858.929688 14988.370117 14988.370117 61000000
2013-07-05 14995.459961 15137.509766 14971.200195 15135.839844 15135.839844 94560000
2013-07-08 15137.219727 15262.719727 15137.219727 15224.69043 15224.69043 136820000
2013-07-09 15228.459961 15320.419922 15228.459961 15300.339844 15300.339844 109270000
2013-07-10 15298.030273 15348.950195 15258.889648 15291.660156 15291.660156 105050000
2013-07-11 15298 15483.549805 15298 15460.919922 15460.919922 124950000
2013-07-12 15460.69043 15498.389648 15410.269531 15464.299805 15464.299805 130140000
2013-07-15 15459.69043 15509.480469 15455.769531 15484.259766 15484.259766 99430000
2013-07-16 15485.030273 15498.160156 15415.709961 15451.849609 15451.849609 105970000
2013-07-17 15456.919922 15502 15438.120117 15470.519531 15470.519531 126240000
2013-07-18 15465.910156 15589.400391 15465.910156 15548.540039 15548.540039 136270000
2013-07-19 15524.269531 15544.549805 15491.959961 15543.740234 15543.740234 229260000
2013-07-22 15543.969727 15576.209961 15516.200195 15545.549805 15545.549805 180920000
2013-07-23 15547 15604.219727 15544.05957 15567.740234 15567.740234 98700000
2013-07-24 15576.69043 15602.599609 15496.839844 15542.240234 15542.240234 99320000
2013-07-25 15539.169922 15560.330078 15455.589844 15555.610352 15555.610352 103260000
2013-07-26 15547.849609 15560.969727 15405.160156 15558.830078 15558.830078 94880000
2013-07-29 15557.139648 15557.139648 15482.269531 15521.969727 15521.969727 87240000
2013-07-30 15534.490234 15593.910156 15479.129883 15520.589844 15520.589844 117550000
2013-07-31 15528.570313 15634.320313 15492.959961 15499.540039 15499.540039 145120000
2013-08-01 15503.849609 15650.69043 15503.849609 15628.019531 15628.019531 111040000
2013-08-02 15627.55957 15658.429688 15558.679688 15658.360352 15658.360352 104840000
2013-08-05 15651.980469 15655.209961 15584.830078 15612.129883 15612.129883 76850000
2013-08-06 15608.44043 15608.44043 15473.400391 15518.740234 15518.740234 87730000
2013-08-07 15516.209961 15516.209961 15421.75 15470.669922 15470.669922 88430000
2013-08-08 15477.269531 15557.120117 15418.599609 15498.320313 15498.320313 90990000
2013-08-09 15496.629883 15507.759766 15346.650391 15425.509766 15425.509766 81180000
2013-08-12 15415.219727 15441.75 15359.929688 15419.679688 15419.679688 78060000
2013-08-13 15420.679688 15504.139648 15342.339844 15451.009766 15451.009766 84790000
2013-08-14 15447.709961 15453.080078 15316.620117 15337.660156 15337.660156 91030000
2013-08-15 15332.709961 15332.709961 15094.030273 15112.19043 15112.19043 128340000
2013-08-16 15112.570313 15139.769531 15054.379883 15081.469727 15081.469727 151620000
2013-08-19 15076.790039 15106.389648 15005.419922 15010.740234 15010.740234 111660000
2013-08-20 15011.820313 15074.919922 14992.160156 15002.990234 15002.990234 102340000
2013-08-21 14993.80957 15019.700195 14880.839844 14897.549805 14897.549805 98340000
2013-08-22 14908.599609 14989.120117 14899 14963.740234 14963.740234 153490000
2013-08-23 14988.780273 15025.55957 14931.240234 15010.509766 15010.509766 131860000
2013-08-26 15014.580078 15049.980469 14945.240234 14946.459961 14946.459961 102820000
2013-08-27 14939.25 14939.25 14765.419922 14776.129883 14776.129883 118610000
2013-08-28 14770.990234 14867.400391 14760.410156 14824.509766 14824.509766 104620000
2013-08-29 14817.910156 14916.009766 14792.110352 14840.950195 14840.950195 93170000
2013-08-30 14844.099609 14848.240234 14762.349609 14810.30957 14810.30957 135850000
2013-09-03 14801.549805 14933.349609 14777.480469 14833.959961 14833.959961 142530000
2013-09-04 14832.419922 14956.740234 14799.089844 14930.870117 14930.870117 122150000
2013-09-05 14929.490234 14987.469727 14923.269531 14937.480469 14937.480469 101010000
2013-09-06 14941.549805 15009.839844 14789.400391 14922.5 14922.5 108410000
2013-09-09 14927.19043 15088.410156 14927.19043 15063.120117 15063.120117 90660000
2013-09-10 15067.230469 15192.129883 15067.230469 15191.05957 15191.05957 103200000
2013-09-11 15194.129883 15326.599609 15194.129883 15326.599609 15326.599609 102090000
2013-09-12 15327.139648 15345.320313 15283.259766 15300.639648 15300.639648 99760000
2013-09-13 15312.860352 15380.969727 15312.860352 15376.05957 15376.05957 90890000
2013-09-16 15381.360352 15549.870117 15381.360352 15494.780273 15494.780273 105740000
2013-09-17 15503.150391 15555.070313 15503.150391 15529.730469 15529.730469 104480000
2013-09-18 15533.030273 15709.580078 15470.160156 15676.94043 15676.94043 145410000
2013-09-19 15677.860352 15695.889648 15625.450195 15636.549805 15636.549805 116280000
2013-09-20 15635.089844 15654.769531 15448.089844 15451.089844 15451.089844 379650000
2013-09-23 15452.30957 15466.950195 15368.25 15401.379883 15401.379883 94920000
2013-09-24 15402.540039 15433.75 15327.139648 15334.589844 15334.589844 85430000
2013-09-25 15339.019531 15372.480469 15253.160156 15273.259766 15273.259766 81890000
2013-09-26 15274.419922 15387.19043 15274.419922 15328.299805 15328.299805 79050000
2013-09-27 15317.450195 15317.450195 15211.80957 15258.240234 15258.240234 95660000
2013-09-30 15249.820313 15249.820313 15086.709961 15129.669922 15129.669922 122330000
2013-10-01 15132.490234 15208.400391 15110.339844 15191.700195 15191.700195 82460000
2013-10-02 15182.650391 15182.650391 15044.709961 15133.139648 15133.139648 86090000
2013-10-03 15127.230469 15127.230469 14947.030273 14996.480469 14996.480469 91300000
2013-10-04 14994.679688 15083.990234 14972.330078 15072.580078 15072.580078 75100000
2013-10-07 15069.299805 15069.299805 14920.830078 14936.240234 14936.240234 79620000
2013-10-08 14938.040039 14938.040039 14773.469727 14776.530273 14776.530273 102690000
2013-10-09 14778.19043 14852.5 14719.429688 14802.980469 14802.980469 103190000
2013-10-10 14806.389648 15126.070313 14806.389648 15126.070313 15126.070313 106540000
2013-10-11 15126.519531 15237.299805 15100.129883 15237.110352 15237.110352 85730000
2013-10-14 15231.330078 15309.480469 15136.379883 15301.259766 15301.259766 81420000
2013-10-15 15300.299805 15301.910156 15161.330078 15168.009766 15168.009766 91440000
2013-10-16 15170.700195 15374.150391 15170.700195 15373.830078 15373.830078 92850000
2013-10-17 15369.459961 15376.110352 15229.019531 15371.650391 15371.650391 108490000
2013-10-18 15371.709961 15412.969727 15321.80957 15399.650391 15399.650391 156660000
2013-10-21 15401.320313 15410.179688 15362.660156 15392.200195 15392.200195 93660000
2013-10-22 15394.219727 15518.099609 15394.219727 15467.660156 15467.660156 107030000
2013-10-23 15465.339844 15465.660156 15366.19043 15413.330078 15413.330078 90630000
2013-10-24 15414.870117 15528.629883 15414.129883 15509.209961 15509.209961 89240000
2013-10-25 15523.719727 15570.599609 15512.959961 15570.280273 15570.280273 109900000
2013-10-28 15569.19043 15599.089844 15533.480469 15568.929688 15568.929688 92760000
2013-10-29 15572.209961 15683.080078 15572.209961 15680.349609 15680.349609 86600000
2013-10-30 15680.740234 15721 15574.519531 15618.759766 15618.759766 79170000
2013-10-31 15619.919922 15651.860352 15544.69043 15545.75 15545.75 114050000
2013-11-01 15558.009766 15649.400391 15543.25 15615.549805 15615.549805 101830000
2013-11-04 15621.200195 15658.900391 15588.480469 15639.120117 15639.120117 71200000
2013-11-05 15631.219727 15651.889648 15522.179688 15618.219727 15618.219727 91890000
2013-11-06 15628.719727 15750.290039 15628.719727 15746.879883 15746.879883 109200000
2013-11-07 15751.30957 15797.679688 15586.330078 15593.980469 15593.980469 103860000
2013-11-08 15591.540039 15764.290039 15579.349609 15761.780273 15761.780273 101200000
2013-11-11 15759.280273 15791.450195 15737.219727 15783.099609 15783.099609 58860000
2013-11-12 15773.150391 15793.379883 15708.290039 15750.669922 15750.669922 79260000
2013-11-13 15739.5 15822.980469 15672 15821.629883 15821.629883 92450000
2013-11-14 15806.219727 15884.990234 15798.740234 15876.219727 15876.219727 123860000
2013-11-15 15876.160156 15962.980469 15875.900391 15961.700195 15961.700195 126460000
2013-11-18 15962.719727 16030.280273 15942.169922 15976.019531 15976.019531 94860000
2013-11-19 15974.05957 16025.849609 15943.780273 15967.030273 15967.030273 84570000
2013-11-20 15971.200195 16016.849609 15865.370117 15900.820313 15900.820313 84350000
2013-11-21 15908.070313 16016.040039 15908.070313 16009.990234 16009.990234 79000000
2013-11-22 16008.709961 16068.780273 15976.269531 16064.769531 16064.769531 81000000
2013-11-25 16072.089844 16109.629883 16055.459961 16072.540039 16072.540039 94040000
2013-11-26 16070.929688 16120.25 16070.929688 16072.799805 16072.799805 107450000
2013-11-27 16073.370117 16107.990234 16057.339844 16097.330078 16097.330078 65730000
2013-11-29 16105.160156 16174.509766 16074.139648 16086.410156 16086.410156 69190000
2013-12-02 16087.120117 16098 15986.230469 16008.769531 16008.769531 92590000
2013-12-03 16004.719727 16004.719727 15859.679688 15914.620117 15914.620117 103910000
2013-12-04 15910.509766 15960.360352 15791.290039 15889.769531 15889.769531 111180000
2013-12-05 15886.5 15896.19043 15809.370117 15821.509766 15821.509766 128080000
2013-12-06 15825.549805 16022.349609 15825.549805 16020.200195 16020.200195 98260000
2013-12-09 16019.490234 16058.400391 16015.290039 16025.530273 16025.530273 91810000
2013-12-10 16024.120117 16029.05957 15969.530273 15973.129883 15973.129883 79420000
2013-12-11 15970.75 15997.219727 15827.700195 15843.530273 15843.530273 107170000
2013-12-12 15844.820313 15845.110352 15703.790039 15739.429688 15739.429688 105870000
2013-12-13 15745.660156 15792.799805 15717.919922 15755.360352 15755.360352 83180000
2013-12-16 15759.599609 15930.30957 15759.599609 15884.570313 15884.570313 101470000
2013-12-17 15884.05957 15917.959961 15836.450195 15875.259766 15875.259766 101490000
2013-12-18 15876.570313 16173.040039 15808.919922 16167.969727 16167.969727 129620000
2013-12-19 16162.509766 16194.719727 16121.540039 16179.080078 16179.080078 94980000
2013-12-20 16178.570313 16287.839844 16178.570313 16221.139648 16221.139648 285190000
2013-12-23 16225.25 16318.110352 16225.25 16294.610352 16294.610352 78930000
2013-12-24 16295.700195 16360.599609 16295.700195 16357.549805 16357.549805 33640000
2013-12-26 16370.969727 16483 16370.969727 16479.880859 16479.880859 50160000
2013-12-27 16486.369141 16529.009766 16461.230469 16478.410156 16478.410156 47230000
2013-12-30 16484.509766 16504.349609 16476.869141 16504.289063 16504.289063 54220000
2013-12-31 16512.380859 16588.25 16511.480469 16576.660156 16576.660156 78760000
2014-01-02 16572.169922 16573.070313 16416.490234 16441.349609 16441.349609 80960000
2014-01-03 16456.890625 16518.740234 16439.300781 16469.990234 16469.990234 72770000
2014-01-06 16474.039063 16532.990234 16405.519531 16425.099609 16425.099609 89380000
2014-01-07 16429.019531 16562.320313 16429.019531 16530.939453 16530.939453 81270000
2014-01-08 16527.660156 16528.880859 16416.689453 16462.740234 16462.740234 103260000
2014-01-09 16471.410156 16525.349609 16378.610352 16444.759766 16444.759766 83990000
2014-01-10 16453.619141 16487.650391 16379.019531 16437.050781 16437.050781 85190000
2014-01-13 16434.029297 16453.130859 16240.599609 16257.94043 16257.94043 111680000
2014-01-14 16261.990234 16373.919922 16260.830078 16373.860352 16373.860352 98610000
2014-01-15 16378.030273 16505.279297 16376.780273 16481.939453 16481.939453 101130000
2014-01-16 16477.699219 16477.699219 16375.55957 16417.009766 16417.009766 87370000
2014-01-17 16408.019531 16495.259766 16378.799805 16458.560547 16458.560547 184970000
2014-01-21 16459.269531 16520.599609 16316.25 16414.439453 16414.439453 111570000
2014-01-22 16420.480469 16453.490234 16332.980469 16373.339844 16373.339844 87470000
2014-01-23 16371.990234 16372.959961 16140.580078 16197.349609 16197.349609 100540000
2014-01-24 16203.290039 16203.290039 15879.110352 15879.110352 15879.110352 141450000
2014-01-27 15879.049805 15942.769531 15783.549805 15837.879883 15837.879883 127540000
2014-01-28 15840.839844 15945.889648 15840.839844 15928.55957 15928.55957 89110000
2014-01-29 15927.080078 15927.080078 15708.980469 15738.790039 15738.790039 109590000
2014-01-30 15743.030273 15907.530273 15733.269531 15848.610352 15848.610352 92100000
2014-01-31 15847.19043 15847.19043 15617.549805 15698.849609 15698.849609 137090000
2014-02-03 15697.69043 15708.540039 15356.169922 15372.799805 15372.799805 151050000
2014-02-04 15372.929688 15481.849609 15356.620117 15445.240234 15445.240234 124110000
2014-02-05 15443 15478.209961 15340.69043 15440.230469 15440.230469 105130000
2014-02-06 15443.830078 15632.089844 15443 15628.530273 15628.530273 106980000
2014-02-07 15630.639648 15798.509766 15625.530273 15794.080078 15794.080078 105780000
2014-02-10 15793.629883 15801.790039 15733.69043 15801.790039 15801.790039 84110000
2014-02-11 15804.169922 16027.19043 15803.400391 15994.769531 15994.769531 95930000
2014-02-12 15993.040039 16036.55957 15928.75 15963.94043 15963.94043 77310000
2014-02-13 15946.990234 16039.370117 15863.25 16027.589844 16027.589844 99470000
2014-02-14 16018.080078 16175.549805 15985.389648 16154.389648 16154.389648 84060000
2014-02-18 16153.969727 16167.330078 16107.040039 16130.400391 16130.400391 91250000
2014-02-19 16126.230469 16225.719727 16031.660156 16040.55957 16040.55957 80560000
2014-02-20 16044.150391 16161.639648 16006.589844 16133.230469 16133.230469 77720000
2014-02-21 16135.919922 16191.919922 16093.799805 16103.299805 16103.299805 126580000
2014-02-24 16102.269531 16300.040039 16102.269531 16207.139648 16207.139648 244580000
2014-02-25 16207.339844 16254.259766 16147.25 16179.660156 16179.660156 99470000
2014-02-26 16180.360352 16252.349609 16155.860352 16198.410156 16198.410156 93980000
2014-02-27 16197.700195 16276.280273 16159.80957 16272.650391 16272.650391 97640000
2014-02-28 16273.230469 16398.949219 16226.089844 16321.709961 16321.709961 122110000
2014-03-03 16321.709961 16321.709961 16071.25 16168.030273 16168.030273 92760000
2014-03-04 16169.320313 16419.490234 16169.320313 16395.880859 16395.880859 96120000
2014-03-05 16395.880859 16406.550781 16343.959961 16360.179688 16360.179688 73980000
2014-03-06 16360.55957 16450.169922 16360.55957 16421.890625 16421.890625 75900000
2014-03-07 16424.529297 16505.699219 16398.859375 16452.720703 16452.720703 80690000
2014-03-10 16453.099609 16453.099609 16334.200195 16418.679688 16418.679688 68210000
2014-03-11 16419.390625 16460.330078 16325.169922 16351.25 16351.25 78150000
2014-03-12 16350.669922 16364.740234 16260.030273 16340.080078 16340.080078 77900000
2014-03-13 16341.549805 16405.070313 16084.099609 16108.889648 16108.889648 86160000
2014-03-14 16106.320313 16165.049805 16046.990234 16065.669922 16065.669922 85660000
2014-03-17 16066.370117 16270.339844 16066.370117 16247.219727 16247.219727 88930000
2014-03-18 16245.929688 16369.94043 16245.929688 16336.19043 16336.19043 79140000
2014-03-19 16335.709961 16363.320313 16126.290039 16222.169922 16222.169922 90110000
2014-03-20 16221.980469 16353.980469 16160.330078 16331.049805 16331.049805 91530000
2014-03-21 16332.69043 16456.449219 16290.790039 16302.769531 16302.769531 353670000
2014-03-24 16303.280273 16380.509766 16215.55957 16276.69043 16276.69043 110620000
2014-03-25 16279.200195 16407.179688 16279.200195 16367.879883 16367.879883 89110000
2014-03-26 16370.709961 16466.039063 16268.990234 16268.990234 16268.990234 92770000
2014-03-27 16268.669922 16300.94043 16191.790039 16264.230469 16264.230469 93650000
2014-03-28 16267.769531 16414.859375 16267.769531 16323.05957 16323.05957 86370000
2014-03-31 16324.219727 16480.849609 16324.219727 16457.660156 16457.660156 104510000
2014-04-01 16458.050781 16565.730469 16457.599609 16532.609375 16532.609375 88010000
2014-04-02 16532.800781 16588.189453 16506.599609 16573 16573 78120000
2014-04-03 16572.359375 16604.150391 16527.599609 16572.550781 16572.550781 77220000
2014-04-04 16576.019531 16631.630859 16392.769531 16412.710938 16412.710938 104350000
2014-04-07 16414.150391 16421.380859 16244.009766 16245.870117 16245.870117 116540000
2014-04-08 16245.160156 16296.860352 16180.280273 16256.139648 16256.139648 98510000
2014-04-09 16256.370117 16438.820313 16256.370117 16437.179688 16437.179688 91550000
2014-04-10 16437.240234 16456.119141 16153.339844 16170.219727 16170.219727 112550000
2014-04-11 16168.870117 16168.870117 16015.320313 16026.75 16026.75 119550000
2014-04-14 16028.290039 16184.759766 16028.290039 16173.240234 16173.240234 90020000
2014-04-15 16173.490234 16272.950195 16063.200195 16262.55957 16262.55957 97850000
2014-04-16 16266.230469 16424.849609 16266.230469 16424.849609 16424.849609 94650000
2014-04-17 16424.140625 16460.490234 16368.139648 16408.539063 16408.539063 136190000
2014-04-21 16408.919922 16459.779297 16402.080078 16449.25 16449.25 79500000
2014-04-22 16449.380859 16565.710938 16449.380859 16514.369141 16514.369141 84830000
2014-04-23 16513.730469 16525.990234 16477.279297 16501.650391 16501.650391 76830000
2014-04-24 16503.390625 16541.259766 16452.300781 16501.650391 16501.650391 80340000
2014-04-25 16503.259766 16503.259766 16333.780273 16361.459961 16361.459961 90630000
2014-04-28 16363.200195 16500.369141 16312.660156 16448.740234 16448.740234 105510000
2014-04-29 16451.179688 16559.390625 16451.179688 16535.369141 16535.369141 71240000
2014-04-30 16534.859375 16592.279297 16510.869141 16580.839844 16580.839844 92970000
2014-05-01 16580.259766 16604.789063 16525.25 16558.869141 16558.869141 75630000
2014-05-02 16562.339844 16620.060547 16488.310547 16512.890625 16512.890625 78910000
2014-05-05 16509.75 16547.919922 16377.089844 16530.550781 16530.550781 70320000
2014-05-06 16529.849609 16529.849609 16399.990234 16401.019531 16401.019531 74340000
2014-05-07 16401.660156 16522.939453 16357.349609 16518.539063 16518.539063 93870000
2014-05-08 16518.160156 16622.949219 16502.009766 16550.970703 16550.970703 75620000
2014-05-09 16551.230469 16588.769531 16498.710938 16583.339844 16583.339844 74980000
2014-05-12 16584.820313 16704.839844 16584.820313 16695.470703 16695.470703 71550000
2014-05-13 16695.919922 16735.509766 16695.919922 16715.439453 16715.439453 71340000
2014-05-14 16716.080078 16717.560547 16595 16613.970703 16613.970703 71970000
2014-05-15 16613.519531 16622.900391 16397.460938 16446.810547 16446.810547 106610000
2014-05-16 16447.320313 16498.990234 16414.320313 16491.310547 16491.310547 119330000
2014-05-19 16490.349609 16526.259766 16442.119141 16511.859375 16511.859375 82180000
2014-05-20 16511.220703 16511.220703 16341.299805 16374.30957 16374.30957 75150000
2014-05-21 16376.169922 16544.599609 16376.169922 16533.060547 16533.060547 76730000
2014-05-22 16532.740234 16565.390625 16489.609375 16543.080078 16543.080078 59250000
2014-05-23 16544.490234 16613.070313 16544.490234 16606.269531 16606.269531 61340000
2014-05-27 16607.419922 16688.689453 16607.419922 16675.5 16675.5 80870000
2014-05-28 16674.980469 16674.980469 16620.220703 16633.179688 16633.179688 62480000
2014-05-29 16637.740234 16698.740234 16620.429688 16698.740234 16698.740234 55500000
2014-05-30 16697.330078 16721.220703 16648.849609 16717.169922 16717.169922 105190000
2014-06-02 16716.849609 16756.640625 16682.070313 16743.630859 16743.630859 57560000
2014-06-03 16736.699219 16736.699219 16690.009766 16722.339844 16722.339844 67830000
2014-06-04 16720 16742.910156 16673.650391 16737.529297 16737.529297 65570000
2014-06-05 16739.140625 16845.810547 16709.949219 16836.109375 16836.109375 70460000
2014-06-06 16839.640625 16924.279297 16839.640625 16924.279297 16924.279297 80530000
2014-06-09 16926.080078 16970.169922 16912.919922 16943.099609 16943.099609 67130000
2014-06-10 16940.400391 16946.339844 16897.439453 16945.919922 16945.919922 64560000
2014-06-11 16943.160156 16943.160156 16821.849609 16843.880859 16843.880859 61860000
2014-06-12 16840.480469 16841.570313 16703.730469 16734.189453 16734.189453 72560000
2014-06-13 16734.640625 16787.890625 16718.599609 16775.740234 16775.740234 95220000
2014-06-16 16765.560547 16802.140625 16722.859375 16781.009766 16781.009766 77900000
2014-06-17 16779.210938 16823.550781 16732.910156 16808.490234 16808.490234 63530000
2014-06-18 16806.119141 16911.410156 16755.289063 16906.619141 16906.619141 73720000
2014-06-19 16909.900391 16923.429688 16858.880859 16921.460938 16921.460938 80220000
2014-06-20 16920.619141 16978.019531 16920.619141 16947.080078 16947.080078 247350000
2014-06-23 16946.5 16954.269531 16896.089844 16937.259766 16937.259766 63640000
2014-06-24 16934.619141 16969.699219 16805.230469 16818.130859 16818.130859 80220000
2014-06-25 16817.679688 16883.539063 16799.410156 16867.509766 16867.509766 73920000
2014-06-26 16866.810547 16872.519531 16746.089844 16846.130859 16846.130859 63650000
2014-06-27 16846.900391 16862.730469 16773.839844 16851.839844 16851.839844 137690000
2014-06-30 16852.490234 16871.269531 16801.939453 16826.599609 16826.599609 90360000
2014-07-01 16828.529297 16998.699219 16828.529297 16956.070313 16956.070313 74050000
2014-07-02 16949.710938 16986.630859 16949.710938 16976.240234 16976.240234 57840000
2014-07-03 16979 17074.650391 16979 17068.259766 17068.259766 66800000
2014-07-07 17063.830078 17063.830078 16992.449219 17024.210938 17024.210938 61480000
2014-07-08 17022.089844 17022.089844 16874.789063 16906.619141 16906.619141 75250000
2014-07-09 16916.830078 16998.949219 16913.810547 16985.609375 16985.609375 67120000
2014-07-10 16980.349609 16980.349609 16805.380859 16915.070313 16915.070313 67510000
2014-07-11 16918.310547 16949.460938 16860.300781 16943.810547 16943.810547 61000000
2014-07-14 16950.929688 17088.429688 16950.929688 17055.419922 17055.419922 60570000
2014-07-15 17055.029297 17120.339844 17006.390625 17060.679688 17060.679688 101730000
2014-07-16 17061.910156 17139.349609 17061.910156 17138.199219 17138.199219 111500000
2014-07-17 17133.449219 17151.560547 16966.189453 16976.810547 16976.810547 99240000
2014-07-18 16978.160156 17113.509766 16977.519531 17100.179688 17100.179688 112530000
2014-07-21 17095.109375 17095.109375 16974.339844 17051.730469 17051.730469 67590000
2014-07-22 17054.970703 17133.429688 17040.130859 17113.539063 17113.539063 77960000
2014-07-23 17117.009766 17121.050781 17058.050781 17086.630859 17086.630859 73440000
2014-07-24 17092.019531 17119.830078 17061.070313 17083.800781 17083.800781 66390000
2014-07-25 17079.5 17082.330078 16915.650391 16960.570313 16960.570313 67290000
2014-07-28 16956.910156 17001.380859 16877.720703 16982.589844 16982.589844 66190000
2014-07-29 16984.330078 17056.460938 16912.109375 16912.109375 16912.109375 75980000
2014-07-30 16920.109375 16983.939453 16817.160156 16880.359375 16880.359375 77750000
2014-07-31 16869.630859 16869.630859 16563.300781 16563.300781 16563.300781 101670000
2014-08-01 16561.699219 16584.75 16437.070313 16493.369141 16493.369141 84860000
2014-08-04 16493.720703 16596.220703 16447.199219 16569.279297 16569.279297 76260000
2014-08-05 16559.970703 16559.970703 16369.549805 16429.470703 16429.470703 76630000
2014-08-06 16425.099609 16490.699219 16372.320313 16443.339844 16443.339844 78600000
2014-08-07 16448.289063 16504.349609 16333.780273 16368.269531 16368.269531 80430000
2014-08-08 16369.679688 16556.589844 16364.219727 16553.929688 16553.929688 82420000
2014-08-11 16557.269531 16627.990234 16557.269531 16569.980469 16569.980469 65560000
2014-08-12 16565.550781 16589.310547 16518.060547 16560.539063 16560.539063 62770000
2014-08-13 16567.539063 16670.289063 16567.539063 16651.800781 16651.800781 66020000
2014-08-14 16657.320313 16714.220703 16651.669922 16713.580078 16713.580078 62370000
2014-08-15 16717.009766 16775.269531 16575.419922 16662.910156 16662.910156 109180000
2014-08-18 16664.449219 16840.279297 16664.449219 16838.740234 16838.740234 75670000
2014-08-19 16839.060547 16929.130859 16839.060547 16919.589844 16919.589844 67220000
2014-08-20 16910.029297 16994.890625 16896.550781 16979.130859 16979.130859 61960000
2014-08-21 16983.880859 17074.589844 16983.880859 17039.490234 17039.490234 65160000
2014-08-22 17038.269531 17064.279297 16984.519531 17001.220703 17001.220703 64330000
2014-08-25 17011.810547 17124.740234 17011.810547 17076.869141 17076.869141 57400000
2014-08-26 17079.570313 17153.800781 17079.570313 17106.699219 17106.699219 50710000
2014-08-27 17111.029297 17134.599609 17090.609375 17122.009766 17122.009766 61690000
2014-08-28 17119.060547 17119.060547 17018.330078 17079.570313 17079.570313 51860000
2014-08-29 17083.419922 17110.419922 17035.380859 17098.449219 17098.449219 81500000
2014-09-02 17097.419922 17113.509766 17009.070313 17067.560547 17067.560547 64820000
2014-09-03 17067.240234 17151.890625 17060.210938 17078.279297 17078.279297 62770000
2014-09-04 17083.609375 17161.550781 17030.119141 17069.580078 17069.580078 68120000
2014-09-05 17065.890625 17137.359375 17009.619141 17137.359375 17137.359375 76630000
2014-09-08 17131.710938 17137.880859 17079.169922 17111.419922 17111.419922 65640000
2014-09-09 17110.390625 17111.550781 16993.289063 17013.869141 17013.869141 69030000
2014-09-10 17016.050781 17080.269531 16974.570313 17068.710938 17068.710938 76780000
2014-09-11 17057.410156 17057.410156 16983.880859 17049 17049 63650000
2014-09-12 17044.050781 17044.050781 16937.669922 16987.509766 16987.509766 82820000
2014-09-15 16988.759766 17051.849609 16951.380859 17031.140625 17031.140625 71740000
2014-09-16 17027.160156 17167.050781 16985.550781 17131.970703 17131.970703 73200000
2014-09-17 17131.009766 17221.109375 17089.009766 17156.849609 17156.849609 87810000
2014-09-18 17163.730469 17275.369141 17163.730469 17265.990234 17265.990234 85300000
2014-09-19 17267.210938 17350.640625 17257.460938 17279.740234 17279.740234 349620000
2014-09-22 17271.710938 17277.880859 17159.359375 17172.679688 17172.679688 74300000
2014-09-23 17165.910156 17171.880859 17055.869141 17055.869141 17055.869141 77090000
2014-09-24 17056.640625 17226.599609 17033.929688 17210.060547 17210.060547 80530000
2014-09-25 17204.859375 17204.859375 16945.800781 16945.800781 16945.800781 93520000
2014-09-26 16948.619141 17148.150391 16948.109375 17113.150391 17113.150391 74670000
2014-09-29 17107.689453 17107.689453 16934.429688 17071.220703 17071.220703 70220000
2014-09-30 17070.449219 17145.099609 17017.109375 17042.900391 17042.900391 102290000
2014-10-01 17040.460938 17041.160156 16776.130859 16804.710938 16804.710938 104240000
2014-10-02 16808.269531 16857.25 16674.039063 16801.050781 16801.050781 75490000
2014-10-03 16802.199219 17027.839844 16802.199219 17009.689453 17009.689453 87940000
2014-10-06 17010.339844 17099.390625 16930.380859 16991.910156 16991.910156 655450000
2014-10-07 16988.25 16988.25 16715.789063 16719.390625 16719.390625 79420000
2014-10-08 16718.650391 17006.910156 16663.259766 16994.220703 16994.220703 106930000
2014-10-09 16989.369141 16989.369141 16649.039063 16659.25 16659.25 93210000
2014-10-10 16654.880859 16757.599609 16543.910156 16544.099609 16544.099609 136370000
2014-10-13 16535.429688 16602.410156 16310.469727 16321.070313 16321.070313 107830000
2014-10-14 16321.900391 16463.669922 16273.639648 16315.19043 16315.19043 110410000
2014-10-15 16313.299805 16313.299805 15855.120117 16141.740234 16141.740234 160380000
2014-10-16 16137.139648 16211.120117 15935.219727 16117.240234 16117.240234 131670000
2014-10-17 16118.389648 16427.380859 16118.389648 16380.410156 16380.410156 137910000
2014-10-20 16373.150391 16401.630859 16260.540039 16399.669922 16399.669922 94320000
2014-10-21 16406.029297 16620.779297 16405.769531 16614.810547 16614.810547 105110000
2014-10-22 16615.259766 16653.890625 16459.849609 16461.320313 16461.320313 92050000
2014-10-23 16468.070313 16767.519531 16468.070313 16677.900391 16677.900391 99420000
2014-10-24 16677.039063 16811.710938 16649.720703 16805.410156 16805.410156 90400000
2014-10-27 16796.099609 16836.980469 16729.830078 16817.939453 16817.939453 72580000
2014-10-28 16825.189453 17006.449219 16825.189453 17005.75 17005.75 83870000
2014-10-29 17005.070313 17065.5 16895.380859 16974.310547 16974.310547 76450000
2014-10-30 16968.140625 17223.960938 16920.759766 17195.419922 17195.419922 80180000
2014-10-31 17208.779297 17395.539063 17208.779297 17390.519531 17390.519531 121610000
2014-11-03 17390.900391 17410.650391 17339.849609 17366.240234 17366.240234 80030000
2014-11-04 17368.810547 17397.230469 17278.359375 17383.839844 17383.839844 81390000
2014-11-05 17385.759766 17486.589844 17385.759766 17484.529297 17484.529297 76030000
2014-11-06 17491.660156 17560.310547 17440.349609 17554.470703 17554.470703 70670000
2014-11-07 17558.580078 17575.330078 17493.369141 17573.929688 17573.929688 82860000
2014-11-10 17568.980469 17621.869141 17547.509766 17613.740234 17613.740234 71430000
2014-11-11 17615.640625 17638.210938 17584.939453 17614.900391 17614.900391 52880000
2014-11-12 17604.75 17626.710938 17536.169922 17612.199219 17612.199219 75980000
2014-11-13 17618.689453 17705.480469 17583.880859 17652.789063 17652.789063 80540000
2014-11-14 17653.109375 17664.150391 17613.199219 17634.740234 17634.740234 72850000
2014-11-17 17631.849609 17675.070313 17606.810547 17647.75 17647.75 70330000
2014-11-18 17643.089844 17735.710938 17642.029297 17687.820313 17687.820313 87420000
2014-11-19 17685.509766 17712.259766 17624.5 17685.730469 17685.730469 73780000
2014-11-20 17677.320313 17720.439453 17603.890625 17719 17719 77740000
2014-11-21 17721.019531 17894.830078 17721.019531 17810.060547 17810.060547 140940000
2014-11-24 17812.630859 17855.269531 17793.189453 17817.900391 17817.900391 85510000
2014-11-25 17819.050781 17854.730469 17790.890625 17814.939453 17814.939453 88190000
2014-11-26 17812.25 17833.759766 17791.160156 17827.75 17827.75 67450000
2014-11-28 17830.550781 17893.419922 17807.779297 17828.240234 17828.240234 80470000
2014-12-01 17827.269531 17827.269531 17726.550781 17776.800781 17776.800781 86390000
2014-12-02 17778.849609 17897.050781 17778.849609 17879.550781 17879.550781 81970000
2014-12-03 17880.900391 17924.150391 17855.589844 17912.619141 17912.619141 99400000
2014-12-04 17910.019531 17937.960938 17814.810547 17900.099609 17900.099609 76270000
2014-12-05 17903.050781 17991.189453 17903.050781 17958.789063 17958.789063 79110000
2014-12-08 17954.939453 17960.560547 17804.279297 17852.480469 17852.480469 88680000
2014-12-09 17847.369141 17847.369141 17629.570313 17801.199219 17801.199219 100400000
2014-12-10 17797.990234 17797.990234 17508.099609 17533.150391 17533.150391 115100000
2014-12-11 17534.300781 17758.509766 17534.300781 17596.339844 17596.339844 90100000
2014-12-12 17590.050781 17590.050781 17280.830078 17280.830078 17280.830078 121950000
2014-12-15 17285.740234 17403.539063 17115.279297 17180.839844 17180.839844 114050000
2014-12-16 17173.070313 17427.439453 17067.589844 17068.869141 17068.869141 116640000
2014-12-17 17069.160156 17389.300781 17069.160156 17356.869141 17356.869141 118220000
2014-12-18 17367.849609 17778.400391 17367.849609 17778.150391 17778.150391 123940000
2014-12-19 17778.019531 17874.029297 17746.550781 17804.800781 17804.800781 343690000
2014-12-22 17812.25 17962.779297 17812.25 17959.439453 17959.439453 98460000
2014-12-23 17971.509766 18069.220703 17970.160156 18024.169922 18024.169922 82890000
2014-12-24 18035.730469 18086.240234 18027.779297 18030.210938 18030.210938 42870000
2014-12-26 18038.300781 18103.449219 18038.300781 18053.710938 18053.710938 52570000
2014-12-29 18046.580078 18073.039063 18021.570313 18038.230469 18038.230469 53870000
2014-12-30 18035.019531 18035.019531 17959.699219 17983.070313 17983.070313 47490000
2014-12-31 17987.660156 18043.220703 17820.880859 17823.070313 17823.070313 82840000
2015-01-02 17823.070313 17951.779297 17731.300781 17832.990234 17832.990234 76270000
2015-01-05 17821.300781 17821.300781 17475.929688 17501.650391 17501.650391 116160000
2015-01-06 17504.179688 17581.050781 17262.369141 17371.640625 17371.640625 101870000
2015-01-07 17374.779297 17597.080078 17374.779297 17584.519531 17584.519531 91030000
2015-01-08 17591.970703 17916.039063 17591.970703 17907.869141 17907.869141 114890000
2015-01-09 17911.019531 17915.320313 17686.089844 17737.369141 17737.369141 93390000
2015-01-12 17742.050781 17793.880859 17571.580078 17640.839844 17640.839844 92500000
2015-01-13 17645.019531 17923.009766 17498.230469 17613.679688 17613.679688 99360000
2015-01-14 17609.060547 17609.060547 17264.900391 17427.089844 17427.089844 109180000
2015-01-15 17436.300781 17517.410156 17298.039063 17320.710938 17320.710938 94520000
2015-01-16 17320 17528.369141 17243.550781 17511.570313 17511.570313 140480000
2015-01-20 17516.960938 17588.699219 17346.730469 17515.230469 17515.230469 119600000
2015-01-21 17509.960938 17599.580078 17396.039063 17554.279297 17554.279297 95530000
2015-01-22 17557.289063 17840.890625 17482.539063 17813.980469 17813.980469 111980000
2015-01-23 17812.5 17812.5 17667.529297 17672.599609 17672.599609 97110000
2015-01-26 17668.109375 17696.359375 17567.599609 17678.699219 17678.699219 87220000
2015-01-27 17638.529297 17638.529297 17288.310547 17387.210938 17387.210938 135940000
2015-01-28 17402.910156 17484.410156 17189 17191.369141 17191.369141 115980000
2015-01-29 17195.289063 17433.130859 17136.300781 17416.849609 17416.849609 111690000
2015-01-30 17416.849609 17419.900391 17156.820313 17164.949219 17164.949219 168560000
2015-02-02 17169.990234 17367.679688 17037.759766 17361.039063 17361.039063 108090000
2015-02-03 17369.970703 17670.759766 17369.970703 17666.400391 17666.400391 112860000
2015-02-04 17664.990234 17782.220703 17603.210938 17673.019531 17673.019531 102560000
2015-02-05 17677.259766 17889.580078 17677.259766 17884.880859 17884.880859 79890000
2015-02-06 17881.539063 17951.089844 17764.400391 17824.289063 17824.289063 93610000
2015-02-09 17821.490234 17821.490234 17685.320313 17729.210938 17729.210938 81590000
2015-02-10 17736.150391 17890.339844 17729.240234 17868.759766 17868.759766 89930000
2015-02-11 17867.859375 17897.210938 17759.650391 17862.140625 17862.140625 89890000
2015-02-12 17862.140625 17975.650391 17862.140625 17972.380859 17972.380859 117160000
2015-02-13 17968.650391 18037.410156 17961.759766 18019.349609 18019.349609 85230000
2015-02-17 18019.800781 18052.009766 17951.410156 18047.580078 18047.580078 98760000
2015-02-18 18045.720703 18048.699219 17982.199219 18029.849609 18029.849609 75090000
2015-02-19 18028.669922 18028.669922 17924.599609 17985.769531 17985.769531 79130000
2015-02-20 17985.769531 18144.289063 17878.369141 18140.439453 18140.439453 111390000
2015-02-23 18140.759766 18141.210938 18054.839844 18116.839844 18116.839844 83670000
2015-02-24 18112.570313 18231.089844 18098.730469 18209.189453 18209.189453 79310000
2015-02-25 18208.669922 18244.380859 18182.759766 18224.570313 18224.570313 80480000
2015-02-26 18224.410156 18239.429688 18157.070313 18214.419922 18214.419922 81500000
2015-02-27 18213.259766 18213.259766 18132.380859 18132.699219 18132.699219 101110000
2015-03-02 18134.050781 18288.630859 18122.589844 18288.630859 18288.630859 89790000
2015-03-03 18281.949219 18281.949219 18136.880859 18203.369141 18203.369141 83830000
2015-03-04 18203.369141 18203.369141 18029.5 18096.900391 18096.900391 80900000
2015-03-05 18096.900391 18160.349609 18087.650391 18135.720703 18135.720703 75840000
2015-03-06 18135.720703 18135.720703 17825.150391 17856.779297 17856.779297 113350000
2015-03-09 17856.560547 18031.039063 17856.560547 17995.720703 17995.720703 85820000
2015-03-10 17989.560547 17989.560547 17662.939453 17662.939453 17662.939453 120450000
2015-03-11 17662.939453 17731.779297 17627 17635.390625 17635.390625 102120000
2015-03-12 17626.839844 17900.099609 17620.490234 17895.220703 17895.220703 111550000
2015-03-13 17889.050781 17889.050781 17629.890625 17749.310547 17749.310547 113620000
2015-03-16 17751.240234 17988.5 17751.240234 17977.419922 17977.419922 101760000
2015-03-17 17972.220703 17972.220703 17785.789063 17849.080078 17849.080078 82560000
2015-03-18 17846.800781 18097.119141 17697.519531 18076.189453 18076.189453 130950000
2015-03-19 18072.580078 18072.990234 17934.240234 17959.029297 17959.029297 107820000
2015-03-20 17961.130859 18197.289063 17961.130859 18127.650391 18127.650391 333870000
2015-03-23 18136.730469 18205.929688 18116.039063 18116.039063 18116.039063 98030000
2015-03-24 18110.869141 18149.240234 18010.439453 18011.140625 18011.140625 87190000
2015-03-25 18012.609375 18041.970703 17718.539063 17718.539063 17718.539063 106560000
2015-03-26 17716.269531 17759.509766 17579.269531 17678.230469 17678.230469 117740000
2015-03-27 17673.630859 17729.140625 17630.490234 17712.660156 17712.660156 103220000
2015-03-30 17727.480469 18008.640625 17727.480469 17976.310547 17976.310547 104040000
2015-03-31 17965.369141 17965.369141 17773.019531 17776.119141 17776.119141 119470000
2015-04-01 17778.519531 17778.519531 17585.009766 17698.179688 17698.179688 103360000
2015-04-02 17699.519531 17815.029297 17673.490234 17763.240234 17763.240234 87370000
2015-04-06 17755.5 17941.789063 17646.800781 17880.849609 17880.849609 100850000
2015-04-07 17884.320313 17983.119141 17871.210938 17875.419922 17875.419922 72150000
2015-04-08 17877.619141 17976.199219 17822.230469 17902.509766 17902.509766 76820000
2015-04-09 17902.509766 17984.220703 17823.099609 17958.730469 17958.730469 86740000
2015-04-10 17956.730469 18066.759766 17945.550781 18057.650391 18057.650391 116410000
2015-04-13 18052.320313 18107.570313 17974.810547 17977.039063 17977.039063 120090000
2015-04-14 17979.109375 18075.599609 17905.480469 18036.699219 18036.699219 82830000
2015-04-15 18045.710938 18160.519531 18045.710938 18112.609375 18112.609375 113610000
2015-04-16 18106.269531 18169.259766 18063.859375 18105.769531 18105.769531 89520000
2015-04-17 18102.560547 18102.560547 17748.529297 17826.300781 17826.300781 138860000
2015-04-20 17841.179688 18092.220703 17841.179688 18034.929688 18034.929688 103160000
2015-04-21 18034.230469 18109.699219 17929.630859 17949.589844 17949.589844 95180000
2015-04-22 17950.820313 18056.019531 17887.759766 18038.269531 18038.269531 91260000
2015-04-23 18031.900391 18133.029297 17966.769531 18058.689453 18058.689453 100240000
2015-04-24 18056.419922 18108.869141 18009.080078 18080.140625 18080.140625 119130000
2015-04-27 18097.890625 18175.560547 18024.660156 18037.970703 18037.970703 121110000
2015-04-28 18035.900391 18119.650391 17917.359375 18110.140625 18110.140625 124930000
2015-04-29 18093.689453 18096.460938 17953.689453 18035.529297 18035.529297 102080000
2015-04-30 18033.330078 18033.330078 17774.890625 17840.519531 17840.519531 129180000
2015-05-01 17859.269531 18028.890625 17859.269531 18024.060547 18024.060547 91700000
2015-05-04 18026.019531 18133.759766 18026.019531 18070.400391 18070.400391 86010000
2015-05-05 18062.529297 18086.009766 17905.710938 17928.199219 17928.199219 95340000
2015-05-06 17934.810547 18019.75 17733.119141 17841.980469 17841.980469 100430000
2015-05-07 17840.25 17973.070313 17796.939453 17924.060547 17924.060547 80920000
2015-05-08 17933.640625 18205.230469 17933.640625 18191.109375 18191.109375 94960000
2015-05-11 18187.779297 18199.949219 18089.109375 18105.169922 18105.169922 86050000
2015-05-12 18096.160156 18119.179688 17924.800781 18068.230469 18068.230469 89270000
2015-05-13 18070.369141 18132.789063 18039.199219 18060.490234 18060.490234 85180000
2015-05-14 18062.490234 18255.210938 18062.490234 18252.240234 18252.240234 91580000
2015-05-15 18251.970703 18272.720703 18215.070313 18272.560547 18272.560547 108220000
2015-05-18 18267.25 18325.539063 18244.259766 18298.880859 18298.880859 79080000
2015-05-19 18300.480469 18351.359375 18261.349609 18312.390625 18312.390625 87200000
2015-05-20 18315.060547 18350.130859 18272.560547 18285.400391 18285.400391 80190000
2015-05-21 18285.869141 18314.890625 18249.900391 18285.740234 18285.740234 84270000
2015-05-22 18286.869141 18286.869141 18217.140625 18232.019531 18232.019531 78890000
2015-05-26 18229.75 18229.75 17990.019531 18041.539063 18041.539063 109440000
2015-05-27 18045.080078 18190.349609 18045.080078 18162.990234 18162.990234 96400000
2015-05-28 18154.140625 18154.140625 18066.400391 18126.119141 18126.119141 67510000
2015-05-29 18128.119141 18128.119141 17967.740234 18010.679688 18010.679688 139810000
2015-06-01 18017.820313 18105.830078 17982.060547 18040.369141 18040.369141 85640000
2015-06-02 18033.330078 18091.869141 17925.330078 18011.939453 18011.939453 77550000
2015-06-03 18018.419922 18168.089844 18010.419922 18076.269531 18076.269531 73120000
2015-06-04 18072.470703 18087.150391 17876.949219 17905.580078 17905.580078 93470000
2015-06-05 17905.380859 17940.779297 17822.900391 17849.460938 17849.460938 89140000
2015-06-08 17849.460938 17852.349609 17760.609375 17766.550781 17766.550781 86300000
2015-06-09 17766.949219 17817.830078 17714.970703 17764.039063 17764.039063 90550000
2015-06-10 17765.380859 18045.140625 17765.380859 18000.400391 18000.400391 96980000
2015-06-11 18001.269531 18109.769531 18001.269531 18039.369141 18039.369141 89490000
2015-06-12 18035.830078 18035.830078 17857.070313 17898.839844 17898.839844 83760000
2015-06-15 17890.759766 17890.759766 17698.419922 17791.169922 17791.169922 91920000
2015-06-16 17787.429688 17919.619141 17774.119141 17904.480469 17904.480469 77510000
2015-06-17 17909.580078 17998 17839.650391 17935.740234 17935.740234 92410000
2015-06-18 17944.609375 18174.730469 17944.609375 18115.839844 18115.839844 94460000
2015-06-19 18116.240234 18117.710938 18010.580078 18015.949219 18015.949219 258300000
2015-06-22 18027.630859 18181.669922 18027.630859 18119.779297 18119.779297 77780000
2015-06-23 18121.779297 18188.810547 18108.099609 18144.070313 18144.070313 75970000
2015-06-24 18139.099609 18139.099609 17966.070313 17966.070313 17966.070313 104980000
2015-06-25 17977.109375 18036.099609 17890.359375 17890.359375 17890.359375 78990000
2015-06-26 17892.029297 18013.150391 17892.029297 17946.679688 17946.679688 158120000
2015-06-29 17936.740234 17936.740234 17590.550781 17596.349609 17596.349609 116340000
2015-06-30 17599.960938 17714.660156 17576.5 17619.509766 17619.509766 126460000
2015-07-01 17638.119141 17801.830078 17638.119141 17757.910156 17757.910156 87010000
2015-07-02 17763.320313 17825.490234 17687.519531 17730.109375 17730.109375 83080000
2015-07-06 17728.080078 17734.359375 17564.359375 17683.580078 17683.580078 90130000
2015-07-07 17684.919922 17793.449219 17465.679688 17776.910156 17776.910156 105840000
2015-07-08 17759.009766 17759.009766 17496.220703 17515.419922 17515.419922 69830000
2015-07-09 17530.380859 17764.849609 17530.380859 17548.619141 17548.619141 100520000
2015-07-10 17561.119141 17797.490234 17561.119141 17760.410156 17760.410156 85800000
2015-07-13 17787.269531 17987.570313 17787.269531 17977.679688 17977.679688 86380000
2015-07-14 17974.609375 18072.820313 17956.169922 18053.580078 18053.580078 76740000
2015-07-15 18053.380859 18090.390625 18010.150391 18050.169922 18050.169922 80460000
2015-07-16 18078.160156 18131.609375 18065.330078 18120.25 18120.25 85030000
2015-07-17 18117.580078 18121.119141 18032.060547 18086.449219 18086.449219 106510000
2015-07-20 18085.910156 18137.119141 18064.5 18100.410156 18100.410156 75060000
2015-07-21 18096.669922 18096.669922 17868.339844 17919.289063 17919.289063 100170000
2015-07-22 17918.349609 17919.349609 17807.410156 17851.039063 17851.039063 112370000
2015-07-23 17853.779297 17860.949219 17705.029297 17731.919922 17731.919922 88600000
2015-07-24 17731.050781 17756.539063 17553.730469 17568.529297 17568.529297 103470000
2015-07-27 17561.779297 17561.779297 17399.169922 17440.589844 17440.589844 117860000
2015-07-28 17449.810547 17650.070313 17449.810547 17630.269531 17630.269531 103450000
2015-07-29 17631.400391 17776.779297 17629.199219 17751.390625 17751.390625 93140000
2015-07-30 17743.240234 17761.25 17640.849609 17745.980469 17745.980469 76650000
2015-07-31 17755.869141 17783.589844 17671.589844 17689.859375 17689.859375 106120000
2015-08-03 17696.740234 17704.759766 17496.609375 17598.199219 17598.199219 87880000
2015-08-04 17596.929688 17635.779297 17505.5 17550.689453 17550.689453 99060000
2015-08-05 17555.240234 17661.369141 17492.900391 17540.470703 17540.470703 102450000
2015-08-06 17542.609375 17572.039063 17362.859375 17419.75 17419.75 96170000
2015-08-07 17414.939453 17414.939453 17279.080078 17373.380859 17373.380859 81800000
2015-08-10 17375.179688 17629.130859 17375.179688 17615.169922 17615.169922 92430000
2015-08-11 17593.589844 17593.589844 17352.630859 17402.839844 17402.839844 103010000
2015-08-12 17382.929688 17423.900391 17125.810547 17402.509766 17402.509766 120400000
2015-08-13 17401.640625 17481.779297 17341.339844 17408.25 17408.25 88550000
2015-08-14 17410.119141 17492.900391 17394.060547 17477.400391 17477.400391 82120000
2015-08-17 17472.660156 17551.400391 17341.720703 17545.179688 17545.179688 73380000
2015-08-18 17537.300781 17568.400391 17486.419922 17511.339844 17511.339844 79900000
2015-08-19 17508.740234 17517.189453 17282.419922 17348.730469 17348.730469 104720000
2015-08-20 17345.320313 17345.320313 16990.689453 16990.689453 16990.689453 128530000
2015-08-21 16990.689453 16990.689453 16459.550781 16459.75 16459.75 225170000
2015-08-24 16459.75 16459.75 15370.330078 15871.349609 15871.349609 293920000
2015-08-25 15882.269531 16312.94043 15651.240234 15666.44043 15666.44043 213220000
2015-08-26 15676.259766 16303.75 15676.259766 16285.509766 16285.509766 208420000
2015-08-27 16285.509766 16666.689453 16285.509766 16654.769531 16654.769531 171980000
2015-08-28 16649.419922 16669.970703 16535.179688 16643.009766 16643.009766 131790000
2015-08-31 16632.019531 16632.019531 16444.050781 16528.029297 16528.029297 141440000
2015-09-01 16528.029297 16528.029297 15979.950195 16058.349609 16058.349609 171390000
2015-09-02 16058.349609 16352.580078 16058.349609 16351.379883 16351.379883 133480000
2015-09-03 16364.339844 16550.070313 16317.30957 16374.759766 16374.759766 109730000
2015-09-04 16371.759766 16371.759766 16026.610352 16102.379883 16102.379883 127270000
2015-09-08 16109.929688 16503.410156 16109.929688 16492.679688 16492.679688 123870000
2015-09-09 16505.039063 16664.650391 16220.099609 16253.570313 16253.570313 118790000
2015-09-10 16252.570313 16441.939453 16212.080078 16330.400391 16330.400391 122690000
2015-09-11 16330.400391 16434.759766 16244.650391 16433.089844 16433.089844 104630000
2015-09-14 16450.859375 16450.859375 16330.870117 16370.959961 16370.959961 92660000
2015-09-15 16382.580078 16644.109375 16382.580078 16599.849609 16599.849609 93050000
2015-09-16 16599.509766 16755.980469 16593.900391 16739.949219 16739.949219 99620000
2015-09-17 16738.080078 16933.429688 16639.929688 16674.740234 16674.740234 129600000
2015-09-18 16674.740234 16674.740234 16343.759766 16384.580078 16384.580078 341690000
2015-09-21 16406.099609 16578.599609 16391.880859 16510.189453 16510.189453 90730000
2015-09-22 16477.449219 16477.449219 16221.730469 16330.469727 16330.469727 119010000
2015-09-23 16332.80957 16355.290039 16211.980469 16279.889648 16279.889648 86030000
2015-09-24 16257.110352 16257.110352 16016.360352 16201.320313 16201.320313 122220000
2015-09-25 16205.070313 16465.230469 16205.070313 16314.669922 16314.669922 130790000
2015-09-28 16313.259766 16313.259766 15981.849609 16001.889648 16001.889648 139930000
2015-09-29 16001.759766 16118.889648 15942.370117 16049.129883 16049.129883 121160000
2015-09-30 16057.080078 16297.599609 16057.080078 16284.700195 16284.700195 145740000
2015-10-01 16278.620117 16348.870117 16073.820313 16272.009766 16272.009766 111420000
2015-10-02 16258.25 16472.769531 16013.660156 16472.369141 16472.369141 136870000
2015-10-05 16502.099609 16798.369141 16502.099609 16776.429688 16776.429688 127660000
2015-10-06 16774.019531 16865.089844 16746.029297 16790.189453 16790.189453 120010000
2015-10-07 16805.419922 16963.300781 16765 16912.289063 16912.289063 115690000
2015-10-08 16904.169922 17081.279297 16859.339844 17050.75 17050.75 100730000
2015-10-09 17054.689453 17110.880859 17027.230469 17084.490234 17084.490234 103730000
2015-10-12 17082.289063 17139.210938 17064.580078 17131.859375 17131.859375 72500000
2015-10-13 17113.550781 17172.810547 17034.449219 17081.890625 17081.890625 99400000
2015-10-14 17079.080078 17111.380859 16887.669922 16924.75 16924.75 120110000
2015-10-15 16944.859375 17144.419922 16933.570313 17141.75 17141.75 122960000
2015-10-16 17141.75 17220.019531 17107.349609 17215.970703 17215.970703 145880000
2015-10-19 17209.429688 17235.949219 17129.189453 17230.539063 17230.539063 118430000
2015-10-20 17228.470703 17264.880859 17147.990234 17217.109375 17217.109375 106670000
2015-10-21 17225.929688 17314.990234 17153.130859 17168.609375 17168.609375 107100000
2015-10-22 17180.880859 17505.179688 17180.880859 17489.160156 17489.160156 152420000
2015-10-23 17525.109375 17679.369141 17525.109375 17646.699219 17646.699219 158090000
2015-10-26 17649.570313 17660.699219 17602.509766 17623.050781 17623.050781 116660000
2015-10-27 17608.890625 17635.179688 17540.570313 17581.429688 17581.429688 113960000
2015-10-28 17586.689453 17779.949219 17556.710938 17779.519531 17779.519531 115630000
2015-10-29 17771.5 17786 17684.720703 17755.800781 17755.800781 90300000
2015-10-30 17756.599609 17799.960938 17662.869141 17663.539063 17663.539063 149250000
2015-11-02 17672.619141 17845.900391 17655.019531 17828.759766 17828.759766 100840000
2015-11-03 17819.740234 17977.849609 17796.019531 17918.150391 17918.150391 92290000
2015-11-04 17929.580078 17964.119141 17828.830078 17867.580078 17867.580078 99890000
2015-11-05 17871.25 17929.509766 17779.189453 17863.429688 17863.429688 98910000
2015-11-06 17855.220703 17912.039063 17768.599609 17910.330078 17910.330078 107450000
2015-11-09 17900.779297 17900.779297 17667.779297 17730.480469 17730.480469 121210000
2015-11-10 17724.130859 17768.660156 17657.720703 17758.210938 17758.210938 108640000
2015-11-11 17769.5 17807.179688 17696.910156 17702.220703 17702.220703 95230000
2015-11-12 17691.929688 17691.929688 17443.5 17448.070313 17448.070313 113660000
2015-11-13 17439.25 17439.25 17238.890625 17245.240234 17245.240234 134640000
2015-11-16 17229.939453 17483.009766 17210.429688 17483.009766 17483.009766 137590000
2015-11-17 17486.990234 17599.330078 17451.410156 17489.5 17489.5 167190000
2015-11-18 17485.490234 17752.160156 17485.490234 17737.160156 17737.160156 106810000
2015-11-19 17739.830078 17772.970703 17681.980469 17732.75 17732.75 114630000
2015-11-20 17732.75 17914.339844 17732.75 17823.810547 17823.810547 153140000
2015-11-23 17823.609375 17868.179688 17751.529297 17792.679688 17792.679688 134680000
2015-11-24 17770.900391 17862.599609 17683.509766 17812.189453 17812.189453 127170000
2015-11-25 17820.810547 17854.919922 17801.830078 17813.390625 17813.390625 82540000
2015-11-27 17806.039063 17830.359375 17749.320313 17813.390625 17813.390625 82540000
2015-11-30 17802.839844 17837.240234 17719.789063 17719.919922 17719.919922 155560000
2015-12-01 17719.720703 17895.5 17719.720703 17888.349609 17888.349609 103880000
2015-12-02 17883.140625 17901.580078 17708.199219 17729.679688 17729.679688 102860000
2015-12-03 17741.570313 17780.589844 17425.560547 17477.669922 17477.669922 126990000
2015-12-04 17482.679688 17866.470703 17482.679688 17847.630859 17847.630859 137650000
2015-12-07 17845.490234 17845.490234 17639.25 17730.509766 17730.509766 99670000
2015-12-08 17703.990234 17703.990234 17485.390625 17568 17568 113720000
2015-12-09 17558.179688 17767.689453 17403.509766 17492.300781 17492.300781 122020000
2015-12-10 17493.169922 17697.740234 17474.660156 17574.75 17574.75 107310000
2015-12-11 17574.75 17574.75 17230.5 17265.210938 17265.210938 134510000
2015-12-14 17277.109375 17378.019531 17138.470703 17368.5 17368.5 142540000
2015-12-15 17374.779297 17627.630859 17341.179688 17524.910156 17524.910156 123430000
2015-12-16 17530.849609 17784.359375 17483.679688 17749.089844 17749.089844 123790000
2015-12-17 17756.539063 17796.759766 17493.5 17495.839844 17495.839844 115780000
2015-12-18 17495.039063 17496.580078 17124.310547 17128.550781 17128.550781 344560000
2015-12-21 17154.939453 17272.359375 17116.730469 17251.619141 17251.619141 114910000
2015-12-22 17253.550781 17451.109375 17242.859375 17417.269531 17417.269531 91570000
2015-12-23 17427.630859 17607.919922 17427.630859 17602.609375 17602.609375 92820000
2015-12-24 17593.259766 17606.339844 17543.949219 17552.169922 17552.169922 40350000
2015-12-28 17535.660156 17536.900391 17437.339844 17528.269531 17528.269531 59770000
2015-12-29 17547.369141 17750.019531 17547.369141 17720.980469 17720.980469 69860000
2015-12-30 17711.939453 17714.130859 17588.869141 17603.869141 17603.869141 59760000
2015-12-31 17590.660156 17590.660156 17421.160156 17425.029297 17425.029297 93690000
2016-01-04 17405.480469 17405.480469 16957.630859 17148.939453 17148.939453 148060000
2016-01-05 17147.5 17195.839844 17038.609375 17158.660156 17158.660156 105750000
2016-01-06 17154.830078 17154.830078 16817.619141 16906.509766 16906.509766 120250000
2016-01-07 16888.359375 16888.359375 16463.630859 16514.099609 16514.099609 176240000
2016-01-08 16519.169922 16651.890625 16314.570313 16346.450195 16346.450195 141850000
2016-01-11 16358.709961 16461.849609 16232.030273 16398.570313 16398.570313 127790000
2016-01-12 16419.109375 16591.349609 16322.070313 16516.220703 16516.220703 117480000
2016-01-13 16526.630859 16593.509766 16123.200195 16151.410156 16151.410156 153530000
2016-01-14 16159.009766 16482.050781 16075.120117 16379.049805 16379.049805 158830000
2016-01-15 16354.330078 16354.330078 15842.110352 15988.080078 15988.080078 239210000
2016-01-19 16009.450195 16171.959961 15900.25 16016.019531 16016.019531 144360000
2016-01-20 15989.450195 15989.450195 15450.55957 15766.740234 15766.740234 191870000
2016-01-21 15768.870117 16038.589844 15704.660156 15882.679688 15882.679688 145140000
2016-01-22 15921.099609 16136.790039 15921.099609 16093.509766 16093.509766 145850000
2016-01-25 16086.459961 16086.459961 15880.150391 15885.219727 15885.219727 123250000
2016-01-26 15893.160156 16185.790039 15893.160156 16167.230469 16167.230469 118210000
2016-01-27 16168.740234 16235.030273 15878.299805 15944.459961 15944.459961 138350000
2016-01-28 15960.280273 16102.139648 15863.719727 16069.639648 16069.639648 130120000
2016-01-29 16090.259766 16466.300781 16090.259766 16466.300781 16466.300781 217940000
2016-02-01 16453.630859 16510.980469 16299.469727 16449.179688 16449.179688 114450000
2016-02-02 16420.210938 16420.210938 16108.44043 16153.540039 16153.540039 126210000
2016-02-03 16186.200195 16381.69043 15960.450195 16336.660156 16336.660156 141870000
2016-02-04 16329.669922 16485.839844 16266.160156 16416.580078 16416.580078 131490000
2016-02-05 16417.949219 16423.630859 16129.80957 16204.969727 16204.969727 139010000
2016-02-08 16147.509766 16147.509766 15803.549805 16027.049805 16027.049805 165880000
2016-02-09 16005.410156 16136.620117 15881.110352 16014.379883 16014.379883 127740000
2016-02-10 16035.610352 16201.889648 15899.910156 15914.740234 15914.740234 122290000
2016-02-11 15897.820313 15897.820313 15503.009766 15660.179688 15660.179688 172070000
2016-02-12 15691.620117 15974.040039 15691.620117 15973.839844 15973.839844 132550000
2016-02-16 16012.389648 16196.410156 16012.389648 16196.410156 16196.410156 142030000
2016-02-17 16217.980469 16486.119141 16217.980469 16453.830078 16453.830078 124080000
2016-02-18 16483.759766 16511.839844 16390.429688 16413.429688 16413.429688 104950000
2016-02-19 16410.960938 16410.960938 16278 16391.990234 16391.990234 134340000
2016-02-22 16417.130859 16664.240234 16417.130859 16620.660156 16620.660156 102240000
2016-02-23 16610.390625 16610.390625 16403.529297 16431.779297 16431.779297 98170000
2016-02-24 16418.839844 16507.390625 16165.860352 16484.990234 16484.990234 93620000
2016-02-25 16504.380859 16697.980469 16458.419922 16697.289063 16697.289063 94120000
2016-02-26 16712.699219 16795.980469 16623.910156 16639.970703 16639.970703 98480000
2016-02-29 16634.150391 16726.119141 16510.400391 16516.5 16516.5 126220000
2016-03-01 16545.669922 16865.560547 16545.669922 16865.080078 16865.080078 105050000
2016-03-02 16851.169922 16900.169922 16766.320313 16899.320313 16899.320313 104470000
2016-03-03 16896.169922 16944.310547 16820.730469 16943.900391 16943.900391 91110000
2016-03-04 16945 17062.380859 16898.839844 17006.769531 17006.769531 106910000
2016-03-07 16991.289063 17099.25 16940.480469 17073.949219 17073.949219 100290000
2016-03-08 17050.669922 17072.789063 16921.509766 16964.099609 16964.099609 108380000
2016-03-09 16969.169922 17048.5 16947.939453 17000.359375 17000.359375 116690000
2016-03-10 17006.050781 17130.109375 16821.859375 16995.130859 16995.130859 117570000
2016-03-11 17014.990234 17220.089844 17014.990234 17213.310547 17213.310547 123420000
2016-03-14 17207.490234 17275.070313 17161.160156 17229.130859 17229.130859 96350000
2016-03-15 17217.150391 17251.699219 17120.349609 17251.529297 17251.529297 92830000
2016-03-16 17249.339844 17379.179688 17204.070313 17325.759766 17325.759766 118710000
2016-03-17 17321.380859 17529.009766 17297.650391 17481.490234 17481.490234 117990000
2016-03-18 17481.490234 17620.580078 17481.490234 17602.300781 17602.300781 321230000
2016-03-21 17589.699219 17644.970703 17551.279297 17623.869141 17623.869141 84410000
2016-03-22 17602.710938 17648.939453 17540.419922 17582.570313 17582.570313 95450000
2016-03-23 17588.810547 17588.810547 17486.269531 17502.589844 17502.589844 84240000
2016-03-24 17485.330078 17517.140625 17399.009766 17515.730469 17515.730469 84100000
2016-03-28 17526.080078 17583.810547 17493.029297 17535.390625 17535.390625 70460000
2016-03-29 17512.580078 17642.810547 17434.269531 17633.109375 17633.109375 86160000
2016-03-30 17652.359375 17790.109375 17652.359375 17716.660156 17716.660156 79330000
2016-03-31 17716.050781 17755.699219 17669.720703 17685.089844 17685.089844 102600000
2016-04-01 17661.740234 17811.480469 17568.019531 17792.75 17792.75 104890000
2016-04-04 17799.390625 17806.380859 17710.669922 17737 17737 85230000
2016-04-05 17718.029297 17718.029297 17579.560547 17603.320313 17603.320313 115230000
2016-04-06 17605.449219 17723.550781 17542.539063 17716.050781 17716.050781 99410000
2016-04-07 17687.279297 17687.279297 17484.230469 17541.960938 17541.960938 90120000
2016-04-08 17555.390625 17694.509766 17528.160156 17576.960938 17576.960938 79990000
2016-04-11 17586.480469 17731.630859 17555.900391 17556.410156 17556.410156 107100000
2016-04-12 17571.339844 17744.429688 17553.570313 17721.25 17721.25 81020000
2016-04-13 17741.660156 17918.349609 17741.660156 17908.279297 17908.279297 91710000
2016-04-14 17912.25 17962.140625 17885.439453 17926.429688 17926.429688 84510000
2016-04-15 17925.949219 17937.650391 17867.410156 17897.460938 17897.460938 118160000
2016-04-18 17890.199219 18009.529297 17848.220703 18004.160156 18004.160156 89390000
2016-04-19 18012.099609 18103.460938 17984.429688 18053.599609 18053.599609 89820000
2016-04-20 18059.490234 18167.630859 18031.210938 18096.269531 18096.269531 100210000
2016-04-21 18092.839844 18107.289063 17963.890625 17982.519531 17982.519531 102720000
2016-04-22 17985.050781 18026.849609 17909.890625 18003.75 18003.75 134120000
2016-04-25 17990.939453 17990.939453 17855.550781 17977.240234 17977.240234 83770000
2016-04-26 17987.380859 18043.769531 17934.169922 17990.320313 17990.320313 92570000
2016-04-27 17996.140625 18084.660156 17920.259766 18041.550781 18041.550781 109090000
2016-04-28 18023.880859 18035.730469 17796.550781 17830.759766 17830.759766 100920000
2016-04-29 17813.089844 17814.830078 17651.980469 17773.640625 17773.640625 136670000
2016-05-02 17783.779297 17912.349609 17773.710938 17891.160156 17891.160156 80100000
2016-05-03 17870.75 17870.75 17670.880859 17750.910156 17750.910156 97060000
2016-05-04 17735.019531 17738.060547 17609.009766 17651.259766 17651.259766 95020000
2016-05-05 17664.480469 17736.109375 17615.820313 17660.710938 17660.710938 81530000
2016-05-06 17650.300781 17744.539063 17580.380859 17740.630859 17740.630859 80020000
2016-05-09 17743.849609 17783.160156 17668.380859 17705.910156 17705.910156 85590000
2016-05-10 17726.660156 17934.609375 17726.660156 17928.349609 17928.349609 75790000
2016-05-11 17919.029297 17919.029297 17711.050781 17711.119141 17711.119141 87390000
2016-05-12 17711.119141 17798.189453 17625.380859 17720.5 17720.5 88560000
2016-05-13 17711.119141 17734.740234 17512.480469 17535.320313 17535.320313 86640000
2016-05-16 17531.759766 17755.800781 17531.759766 17710.710938 17710.710938 88440000
2016-05-17 17701.460938 17701.460938 17469.919922 17529.980469 17529.980469 103260000
2016-05-18 17501.279297 17636.220703 17418.210938 17526.619141 17526.619141 79120000
2016-05-19 17514.160156 17514.160156 17331.070313 17435.400391 17435.400391 95530000
2016-05-20 17437.320313 17571.75 17437.320313 17500.939453 17500.939453 111990000
2016-05-23 17507.039063 17550.699219 17480.050781 17492.929688 17492.929688 87790000
2016-05-24 17525.189453 17742.589844 17525.189453 17706.050781 17706.050781 86480000
2016-05-25 17735.089844 17891.710938 17735.089844 17851.509766 17851.509766 79180000
2016-05-26 17859.519531 17888.660156 17803.820313 17828.289063 17828.289063 68940000
2016-05-27 17826.849609 17873.220703 17824.730469 17873.220703 17873.220703 73190000
2016-05-31 17891.5 17899.240234 17724.029297 17787.199219 17787.199219 147390000
2016-06-01 17754.550781 17809.179688 17664.789063 17789.669922 17789.669922 78530000
2016-06-02 17789.050781 17838.560547 17703.550781 17838.560547 17838.560547 75560000
2016-06-03 17799.800781 17833.169922 17689.679688 17807.060547 17807.060547 82270000
2016-06-06 17825.689453 17949.679688 17822.810547 17920.330078 17920.330078 71870000
2016-06-07 17936.220703 18003.230469 17936.220703 17938.279297 17938.279297 78750000
2016-06-08 17931.910156 18016 17931.910156 18005.050781 18005.050781 71260000
2016-06-09 17969.980469 18005.220703 17915.880859 17985.189453 17985.189453 69690000
2016-06-10 17938.820313 17938.820313 17812.339844 17865.339844 17865.339844 90540000
2016-06-13 17830.5 17893.279297 17731.349609 17732.480469 17732.480469 101690000
2016-06-14 17710.769531 17733.919922 17595.789063 17674.820313 17674.820313 93740000
2016-06-15 17703.650391 17762.960938 17629.009766 17640.169922 17640.169922 94130000
2016-06-16 17602.230469 17754.910156 17471.289063 17733.099609 17733.099609 91950000
2016-06-17 17733.439453 17733.439453 17602.779297 17675.160156 17675.160156 248680000
2016-06-20 17736.869141 17946.359375 17736.869141 17804.869141 17804.869141 99380000
2016-06-21 17827.330078 17877.839844 17799.800781 17829.730469 17829.730469 85130000
2016-06-22 17832.669922 17920.160156 17770.359375 17780.830078 17780.830078 89440000
2016-06-23 17844.109375 18011.070313 17844.109375 18011.070313 18011.070313 98070000
2016-06-24 17946.630859 17946.630859 17356.339844 17400.75 17400.75 239000000
2016-06-27 17355.210938 17355.210938 17063.080078 17140.240234 17140.240234 138740000
2016-06-28 17190.509766 17409.720703 17190.509766 17409.720703 17409.720703 112190000
2016-06-29 17456.019531 17704.509766 17456.019531 17694.679688 17694.679688 106380000
2016-06-30 17712.759766 17930.609375 17711.800781 17929.990234 17929.990234 133030000
2016-07-01 17924.240234 18002.380859 17916.910156 17949.369141 17949.369141 82160000
2016-07-05 17904.449219 17904.449219 17785.279297 17840.619141 17840.619141 103650000
2016-07-06 17807.470703 17926.910156 17713.449219 17918.619141 17918.619141 93000000
2016-07-07 17924.240234 17984.949219 17816.650391 17895.880859 17895.880859 81570000
2016-07-08 17971.220703 18166.769531 17971.220703 18146.740234 18146.740234 93460000
2016-07-11 18161.529297 18283.900391 18161.529297 18226.929688 18226.929688 80880000
2016-07-12 18259.119141 18371.949219 18259.119141 18347.669922 18347.669922 90170000
2016-07-13 18356.779297 18390.160156 18315.759766 18372.119141 18372.119141 80920000
2016-07-14 18414.300781 18537.570313 18414.300781 18506.410156 18506.410156 87050000
2016-07-15 18508.880859 18557.429688 18471.619141 18516.550781 18516.550781 123690000
2016-07-18 18521.550781 18556.130859 18489.839844 18533.050781 18533.050781 75540000
2016-07-19 18503.119141 18562.529297 18495.109375 18559.009766 18559.009766 85840000
2016-07-20 18582.699219 18622.009766 18555.650391 18595.029297 18595.029297 93230000
2016-07-21 18589.960938 18590.439453 18469.669922 18517.230469 18517.230469 86800000
2016-07-22 18524.150391 18571.300781 18491.589844 18570.849609 18570.849609 87710000
2016-07-25 18554.490234 18555.689453 18452.619141 18493.060547 18493.060547 76810000
2016-07-26 18497.369141 18522.470703 18387.220703 18473.75 18473.75 85370000
2016-07-27 18473.269531 18542.390625 18430.939453 18472.169922 18472.169922 111370000
2016-07-28 18461.009766 18483.259766 18368.820313 18456.349609 18456.349609 85750000
2016-07-29 18442.519531 18466.550781 18371.119141 18432.240234 18432.240234 111550000
2016-08-01 18434.5 18467.029297 18355.75 18404.509766 18404.509766 83470000
2016-08-02 18401.150391 18403.650391 18247.789063 18313.769531 18313.769531 89680000
2016-08-03 18313.080078 18355 18283.230469 18355 18355 78550000
2016-08-04 18351.429688 18397.869141 18325.169922 18352.050781 18352.050781 64500000
2016-08-05 18402.800781 18543.529297 18402.800781 18543.529297 18543.529297 92420000
2016-08-08 18541.890625 18569.310547 18502.029297 18529.289063 18529.289063 71810000
2016-08-09 18538.050781 18585.320313 18507.75 18533.050781 18533.050781 60090000
2016-08-10 18541.480469 18561.75 18468.779297 18495.660156 18495.660156 62780000
2016-08-11 18519.080078 18638.339844 18519.080078 18613.519531 18613.519531 71470000
2016-08-12 18595.650391 18606.060547 18535.859375 18576.470703 18576.470703 61580000
2016-08-15 18588.589844 18722.609375 18559.929688 18636.050781 18636.050781 62350000
2016-08-16 18614.480469 18614.859375 18550.650391 18552.019531 18552.019531 67570000
2016-08-17 18537.089844 18582.349609 18468.679688 18573.939453 18573.939453 71000000
2016-08-18 18566.539063 18600.820313 18533.289063 18597.699219 18597.699219 70740000
2016-08-19 18585.169922 18585.169922 18491.240234 18552.570313 18552.570313 93170000
2016-08-22 18535.859375 18570.919922 18466.859375 18529.419922 18529.419922 73450000
2016-08-23 18568.939453 18631.599609 18545.519531 18547.300781 18547.300781 73990000
2016-08-24 18537.5 18539.150391 18448.269531 18481.480469 18481.480469 72270000
2016-08-25 18471.210938 18497.679688 18431.460938 18448.410156 18448.410156 64480000
2016-08-26 18467.919922 18572.089844 18335.339844 18395.400391 18395.400391 78730000
2016-08-29 18421.289063 18523.089844 18419.919922 18502.990234 18502.990234 64480000
2016-08-30 18491.279297 18514.289063 18408.519531 18454.300781 18454.300781 68920000
2016-08-31 18436.699219 18439.679688 18333.560547 18400.880859 18400.880859 98250000
2016-09-01 18396.570313 18430.050781 18295.480469 18419.300781 18419.300781 74780000
2016-09-02 18466.009766 18544.759766 18439.099609 18491.960938 18491.960938 74350000
2016-09-06 18493.400391 18551.539063 18450.320313 18538.119141 18538.119141 83710000
2016-09-07 18527.710938 18536.890625 18474.769531 18526.140625 18526.140625 67570000
2016-09-08 18486.689453 18506.240234 18446.689453 18479.910156 18479.910156 79060000
2016-09-09 18404.169922 18404.169922 18085.449219 18085.449219 18085.449219 120670000
2016-09-12 18028.949219 18358.689453 17994.839844 18325.070313 18325.070313 103260000
2016-09-13 18262.990234 18262.990234 18028.060547 18066.75 18066.75 102830000
2016-09-14 18073.390625 18163.480469 17992.210938 18034.769531 18034.769531 103360000
2016-09-15 18024.910156 18250.109375 18015.490234 18212.480469 18212.480469 99550000
2016-09-16 18217.210938 18217.210938 18070.210938 18123.800781 18123.800781 278510000
2016-09-19 18154.820313 18254.880859 18093.050781 18120.169922 18120.169922 78090000
2016-09-20 18175.359375 18227.210938 18128.800781 18129.960938 18129.960938 72450000
2016-09-21 18164.960938 18307.429688 18121.570313 18293.699219 18293.699219 94090000
2016-09-22 18343.759766 18449.880859 18343.759766 18392.460938 18392.460938 73030000
2016-09-23 18377.359375 18383.759766 18254.839844 18261.449219 18261.449219 87170000
2016-09-26 18217.759766 18217.759766 18083.320313 18094.830078 18094.830078 95510000
2016-09-27 18099.210938 18238.099609 18052.160156 18228.300781 18228.300781 84130000
2016-09-28 18240.220703 18349.859375 18179.339844 18339.240234 18339.240234 97650000
2016-09-29 18322.880859 18366.230469 18091.640625 18143.449219 18143.449219 95880000
2016-09-30 18181.800781 18369.619141 18181.800781 18308.150391 18308.150391 135470000
2016-10-03 18279.599609 18279.800781 18203.75 18253.849609 18253.849609 68520000
2016-10-04 18267.679688 18313.769531 18116.259766 18168.449219 18168.449219 79710000
2016-10-05 18205.5 18315.820313 18205.5 18281.029297 18281.029297 76190000
2016-10-06 18280.419922 18288.119141 18162.970703 18268.5 18268.5 78660000
2016-10-07 18295.349609 18319.730469 18149.349609 18240.490234 18240.490234 82680000
2016-10-10 18282.949219 18399.960938 18282.949219 18329.039063 18329.039063 72110000
2016-10-11 18308.429688 18312.330078 18061.960938 18128.660156 18128.660156 88610000
2016-10-12 18132.630859 18193.960938 18082.089844 18144.199219 18144.199219 72230000
2016-10-13 18088.320313 18137.699219 17959.949219 18098.939453 18098.939453 83160000
2016-10-14 18177.349609 18261.109375 18138.380859 18138.380859 18138.380859 87050000
2016-10-17 18135.849609 18162.279297 18063.019531 18086.400391 18086.400391 75960000
2016-10-18 18145.060547 18225.800781 18129.449219 18161.939453 18161.939453 74600000
2016-10-19 18178.210938 18252.199219 18169.25 18202.619141 18202.619141 88040000
2016-10-20 18161.869141 18249.050781 18129.070313 18162.349609 18162.349609 88830000
2016-10-21 18152.630859 18168.759766 18049.769531 18145.710938 18145.710938 117810000
2016-10-24 18197.140625 18275.039063 18191.179688 18223.029297 18223.029297 88540000
2016-10-25 18206.519531 18241.689453 18151.699219 18169.269531 18169.269531 83190000
2016-10-26 18103.800781 18236.039063 18062.300781 18199.330078 18199.330078 86340000
2016-10-27 18234.810547 18253.199219 18149.199219 18169.679688 18169.679688 83530000
2016-10-28 18193.789063 18257.060547 18094.970703 18161.189453 18161.189453 107850000
2016-10-31 18176.599609 18193.679688 18130.580078 18142.419922 18142.419922 110080000
2016-11-01 18158.240234 18177.009766 17940.839844 18037.099609 18037.099609 101280000
2016-11-02 18017.720703 18044.150391 17931.890625 17959.640625 17959.640625 88610000
2016-11-03 17978.75 18006.960938 17904.070313 17930.669922 17930.669922 77860000
2016-11-04 17928.349609 17986.759766 17883.560547 17888.279297 17888.279297 97760000
2016-11-07 17994.640625 18263.300781 17994.640625 18259.599609 18259.599609 93450000
2016-11-08 18251.380859 18400.5 18200.75 18332.740234 18332.740234 79820000
2016-11-09 18317.259766 18650.060547 18252.550781 18589.689453 18589.689453 173110000
2016-11-10 18603.140625 18873.660156 18603.140625 18807.880859 18807.880859 164390000
2016-11-11 18781.650391 18855.779297 18736.960938 18847.660156 18847.660156 107300000
2016-11-14 18876.769531 18934.050781 18815.75 18868.689453 18868.689453 112250000
2016-11-15 18858.210938 18925.259766 18806.060547 18923.060547 18923.060547 100660000
2016-11-16 18909.849609 18909.849609 18825.890625 18868.140625 18868.140625 87320000
2016-11-17 18866.220703 18904.029297 18845.269531 18903.820313 18903.820313 89940000
2016-11-18 18905.330078 18915.740234 18853.830078 18867.929688 18867.929688 109880000
2016-11-21 18898.679688 18960.759766 18883.099609 18956.689453 18956.689453 80520000
2016-11-22 18970.390625 19043.900391 18962.820313 19023.869141 19023.869141 85310000
2016-11-23 19015.519531 19083.759766 19000.380859 19083.179688 19083.179688 77880000
2016-11-25 19093.720703 19152.140625 19093.720703 19152.140625 19152.140625 45890000
2016-11-28 19122.140625 19138.720703 19072.25 19097.900391 19097.900391 88460000
2016-11-29 19064.070313 19144.400391 19062.220703 19121.599609 19121.599609 81510000
2016-11-30 19135.640625 19225.289063 19123.380859 19123.580078 19123.580078 164570000
2016-12-01 19149.199219 19214.300781 19138.789063 19191.929688 19191.929688 108800000
2016-12-02 19161.25 19196.140625 19141.179688 19170.419922 19170.419922 84920000
2016-12-05 19244.349609 19274.849609 19186.730469 19216.240234 19216.240234 317800000
2016-12-06 19219.910156 19255.890625 19184.740234 19251.779297 19251.779297 284960000
2016-12-07 19241.990234 19558.419922 19229.830078 19549.619141 19549.619141 385200000
2016-12-08 19559.939453 19664.970703 19527.830078 19614.810547 19614.810547 324570000
2016-12-09 19631.349609 19757.740234 19623.189453 19756.849609 19756.849609 334470000
2016-12-12 19770.199219 19824.589844 19747.740234 19796.429688 19796.429688 333660000
2016-12-13 19852.210938 19953.75 19846.449219 19911.210938 19911.210938 388420000
2016-12-14 19876.130859 19966.429688 19748.669922 19792.529297 19792.529297 408430000
2016-12-15 19811.5 19951.289063 19811.5 19852.240234 19852.240234 357350000
2016-12-16 19909.009766 19923.169922 19821 19843.410156 19843.410156 573470000
2016-12-19 19836.660156 19917.779297 19832.949219 19883.060547 19883.060547 302310000
2016-12-20 19920.589844 19987.630859 19920.419922 19974.619141 19974.619141 284080000
2016-12-21 19968.970703 19986.560547 19941.960938 19941.960938 19941.960938 256640000
2016-12-22 19922.679688 19933.830078 19882.189453 19918.880859 19918.880859 258290000
2016-12-23 19908.609375 19934.150391 19899.060547 19933.810547 19933.810547 158260000
2016-12-27 19943.460938 19980.240234 19939.800781 19945.039063 19945.039063 158540000
2016-12-28 19964.310547 19981.109375 19827.310547 19833.679688 19833.679688 188350000
2016-12-29 19835.460938 19878.439453 19788.939453 19819.779297 19819.779297 172040000
2016-12-30 19833.169922 19852.550781 19718.669922 19762.599609 19762.599609 271910000
2017-01-03 19872.859375 19938.529297 19775.929688 19881.759766 19881.759766 339180000
2017-01-04 19890.939453 19956.140625 19878.830078 19942.160156 19942.160156 280010000
2017-01-05 19924.560547 19948.599609 19811.119141 19899.289063 19899.289063 269920000
2017-01-06 19906.960938 19999.630859 19834.080078 19963.800781 19963.800781 277700000
2017-01-09 19931.410156 19943.779297 19887.380859 19887.380859 19887.380859 287510000
2017-01-10 19876.349609 19957.119141 19836.029297 19855.529297 19855.529297 299410000
2017-01-11 19887.380859 19973.419922 19833.160156 19954.279297 19954.279297 336150000
2017-01-12 19926.210938 19929.289063 19770.470703 19891 19891 306290000
2017-01-13 19912.539063 19952.029297 19849.380859 19885.730469 19885.730469 263780000
2017-01-17 19848.820313 19882.990234 19775.349609 19826.769531 19826.769531 341900000
2017-01-18 19822.730469 19828.199219 19739 19804.720703 19804.720703 279760000
2017-01-19 19813.550781 19824.140625 19677.939453 19732.400391 19732.400391 301750000
2017-01-20 19795.060547 19843.939453 19759.140625 19827.25 19827.25 435260000
2017-01-23 19794.789063 19833.980469 19732.359375 19799.849609 19799.849609 326690000
2017-01-24 19794.679688 19949.240234 19786.710938 19912.710938 19912.710938 374460000
2017-01-25 19994.480469 20082 19994.480469 20068.509766 20068.509766 372240000
2017-01-26 20076.25 20125.580078 20067.529297 20100.910156 20100.910156 356730000
2017-01-27 20103.359375 20115.970703 20072.640625 20093.779297 20093.779297 343130000
2017-01-30 20028.619141 20028.619141 19870.390625 19971.130859 19971.130859 317280000
2017-01-31 19913.160156 19918.169922 19784.769531 19864.089844 19864.089844 373750000
2017-02-01 19923.810547 19967.730469 19845.990234 19890.939453 19890.939453 426670000
2017-02-02 19858.339844 19922.75 19831.089844 19884.910156 19884.910156 347220000
2017-02-03 19964.210938 20081.480469 19964.210938 20071.460938 20071.460938 344220000
2017-02-06 20025.609375 20094.949219 20002.810547 20052.419922 20052.419922 281720000
2017-02-07 20107.619141 20155.349609 20068.679688 20090.289063 20090.289063 279670000
2017-02-08 20049.289063 20068.279297 20015.330078 20054.339844 20054.339844 280410000
2017-02-09 20061.730469 20206.359375 20061.730469 20172.400391 20172.400391 325310000
2017-02-10 20211.230469 20298.210938 20204.759766 20269.369141 20269.369141 312230000
2017-02-13 20338.539063 20441.480469 20322.949219 20412.160156 20412.160156 314620000
2017-02-14 20374.220703 20504.410156 20374.019531 20504.410156 20504.410156 356580000
2017-02-15 20504.269531 20620.449219 20496.029297 20611.859375 20611.859375 384380000
2017-02-16 20627.310547 20639.869141 20556.830078 20619.769531 20619.769531 354120000
2017-02-17 20564.130859 20624.050781 20532.609375 20624.050781 20624.050781 340620000
2017-02-21 20663.429688 20757.640625 20663.369141 20743 20743 336880000
2017-02-22 20715.410156 20781.589844 20692.390625 20775.599609 20775.599609 310530000
2017-02-23 20817.210938 20840.699219 20746.410156 20810.320313 20810.320313 302110000
2017-02-24 20751.910156 20821.759766 20733.949219 20821.759766 20821.759766 292540000
2017-02-27 20808.710938 20851.330078 20774.759766 20837.439453 20837.439453 256540000
2017-02-28 20833.880859 20841.240234 20781.210938 20812.240234 20812.240234 339210000
2017-03-01 20957.289063 21169.109375 20957.289063 21115.550781 21115.550781 392820000
2017-03-02 21128.910156 21129.199219 20996.609375 21002.970703 21002.970703 319910000
2017-03-03 21008.75 21039.960938 20953.859375 21005.710938 21005.710938 254420000
2017-03-06 20955.710938 20986.429688 20912.109375 20954.339844 20954.339844 266620000
2017-03-07 20934.890625 20970.539063 20901.259766 20924.759766 20924.759766 274630000
2017-03-08 20940.439453 20951.439453 20835.580078 20855.730469 20855.730469 296780000
2017-03-09 20864.320313 20900.570313 20777.160156 20858.189453 20858.189453 275960000
2017-03-10 20919.009766 20940.289063 20827.660156 20902.980469 20902.980469 315430000
2017-03-13 20899.279297 20926.060547 20845.710938 20881.480469 20881.480469 289260000
2017-03-14 20848.599609 20874 20786.310547 20837.369141 20837.369141 246820000
2017-03-15 20874.779297 20977.470703 20859.599609 20950.099609 20950.099609 306590000
2017-03-16 20969.269531 21000.109375 20893.5 20934.550781 20934.550781 264360000
2017-03-17 20965.369141 20980.509766 20911.070313 20914.619141 20914.619141 535280000
2017-03-20 20916.269531 20955.449219 20885.699219 20905.859375 20905.859375 253610000
2017-03-21 20956.330078 20970.039063 20653.259766 20668.009766 20668.009766 369320000
2017-03-22 20640.419922 20686.210938 20578.949219 20661.300781 20661.300781 325090000
2017-03-23 20645.070313 20757.890625 20618.619141 20656.580078 20656.580078 280050000
2017-03-24 20674.449219 20718.330078 20529.669922 20596.720703 20596.720703 292980000
2017-03-27 20488.349609 20578.460938 20412.800781 20550.980469 20550.980469 269380000
2017-03-28 20542.140625 20735.609375 20520.099609 20701.5 20701.5 299670000
2017-03-29 20675.75 20684.730469 20625.029297 20659.320313 20659.320313 238320000
2017-03-30 20662.789063 20753.779297 20643.599609 20728.490234 20728.490234 270900000
2017-03-31 20700.339844 20722.589844 20660.679688 20663.220703 20663.220703 303770000
2017-04-03 20665.169922 20692.339844 20517.820313 20650.210938 20650.210938 285670000
2017-04-04 20634.939453 20701.289063 20605.300781 20689.240234 20689.240234 237390000
2017-04-05 20745.060547 20887.5 20639.550781 20648.150391 20648.150391 284980000
2017-04-06 20653.769531 20746.460938 20612.169922 20662.949219 20662.949219 251720000
2017-04-07 20647.810547 20726.070313 20606.949219 20656.099609 20656.099609 219730000
2017-04-10 20668.220703 20750.330078 20614.859375 20658.019531 20658.019531 230480000
2017-04-11 20644.320313 20660.029297 20512.560547 20651.300781 20651.300781 255120000
2017-04-12 20637.949219 20642.539063 20553.029297 20591.859375 20591.859375 267670000
2017-04-13 20561.689453 20612.269531 20453.25 20453.25 20453.25 235810000
2017-04-17 20484.75 20644.410156 20484.75 20636.919922 20636.919922 229240000
2017-04-18 20561.390625 20600.119141 20462.279297 20523.279297 20523.279297 263180000
2017-04-19 20503.519531 20546.689453 20379.550781 20404.490234 20404.490234 294790000
2017-04-20 20406.679688 20629.779297 20406.679688 20578.710938 20578.710938 312440000
2017-04-21 20578.099609 20601.400391 20505.330078 20547.759766 20547.759766 369600000
2017-04-24 20723.589844 20792.199219 20723.589844 20763.890625 20763.890625 342400000
2017-04-25 20915.509766 21026.970703 20909.380859 20996.119141 20996.119141 348180000
2017-04-26 21009.949219 21070.900391 20972.269531 20975.089844 20975.089844 328550000
2017-04-27 20991.119141 21005.800781 20935.800781 20981.330078 20981.330078 305690000
2017-04-28 20987.390625 20987.759766 20926.75 20940.509766 20940.509766 329990000
2017-05-01 20962.730469 20976.619141 20898.380859 20913.460938 20913.460938 288160000
2017-05-02 20941.189453 20960.919922 20904.060547 20949.890625 20949.890625 338810000
2017-05-03 20915 20972.740234 20874.179688 20957.900391 20957.900391 310920000
2017-05-04 20987.830078 20990.789063 20847.949219 20951.470703 20951.470703 274720000
2017-05-05 20929.039063 21006.939453 20905 21006.939453 21006.939453 260960000
2017-05-08 20991.259766 21017.890625 20971.050781 21012.279297 21012.279297 276150000
2017-05-09 21022.279297 21046.849609 20938.039063 20975.779297 20975.779297 273000000
2017-05-10 20958.490234 20976.279297 20884.150391 20943.109375 20943.109375 283340000
2017-05-11 20925.720703 20933.359375 20798.900391 20919.419922 20919.419922 287680000
2017-05-12 20893.189453 20916.099609 20869.740234 20896.609375 20896.609375 288500000
2017-05-15 20923.630859 21000.830078 20923.630859 20981.939453 20981.939453 313170000
2017-05-16 20984.480469 21033.529297 20932.880859 20979.75 20979.75 311580000
2017-05-17 20846.169922 20846.169922 20601.080078 20606.929688 20606.929688 423200000
2017-05-18 20579.650391 20759.199219 20553.449219 20663.019531 20663.019531 422590000
2017-05-19 20698.279297 20857.130859 20687.939453 20804.839844 20804.839844 365180000
2017-05-22 20867.769531 20914.259766 20860.160156 20894.830078 20894.830078 276120000
2017-05-23 20908.669922 20961.140625 20896.220703 20937.910156 20937.910156 244950000
2017-05-24 20949.210938 21022.820313 20933.580078 21012.419922 21012.419922 283180000
2017-05-25 21062.960938 21112.320313 21051.410156 21082.949219 21082.949219 268970000
2017-05-26 21070.150391 21092.820313 21050.490234 21080.279297 21080.279297 208000000
2017-05-30 21045.490234 21063.619141 21009.599609 21029.470703 21029.470703 242810000
2017-05-31 21048.460938 21051.699219 20942.570313 21008.650391 21008.650391 371580000
2017-06-01 21030.550781 21144.179688 20994.220703 21144.179688 21144.179688 276730000
2017-06-02 21142.089844 21225.039063 21129.560547 21206.289063 21206.289063 329700000
2017-06-05 21195.029297 21224.410156 21168.689453 21184.039063 21184.039063 269790000
2017-06-06 21145.480469 21180.470703 21118.460938 21136.230469 21136.230469 283550000
2017-06-07 21171.570313 21189.839844 21113.310547 21173.689453 21173.689453 273400000
2017-06-08 21169.759766 21265.689453 21138.160156 21182.529297 21182.529297 330330000
2017-06-09 21208.960938 21305.349609 21159.449219 21271.970703 21271.970703 397200000
2017-06-12 21259.949219 21277.080078 21186.150391 21235.669922 21235.669922 528080000
2017-06-13 21256.830078 21332.769531 21256.830078 21328.470703 21328.470703 323510000
2017-06-14 21342.710938 21391.970703 21294.089844 21374.560547 21374.560547 295090000
2017-06-15 21291.689453 21367.279297 21261.869141 21359.900391 21359.900391 317200000
2017-06-16 21335.929688 21384.419922 21308.009766 21384.279297 21384.279297 603260000
2017-06-19 21444.75 21528.990234 21436.080078 21528.990234 21528.990234 289400000
2017-06-20 21521.25 21535.029297 21464.240234 21467.140625 21467.140625 310200000
2017-06-21 21466.390625 21492.619141 21390 21410.029297 21410.029297 292500000
2017-06-22 21407.980469 21456.470703 21394.810547 21397.289063 21397.289063 270680000
2017-06-23 21380.919922 21421.789063 21333.890625 21394.759766 21394.759766 368400000
2017-06-26 21434.679688 21506.210938 21381.25 21409.550781 21409.550781 241880000
2017-06-27 21411.189453 21440.599609 21310.660156 21310.660156 21310.660156 292170000
2017-06-28 21372.359375 21478.75 21372.359375 21454.609375 21454.609375 271510000
2017-06-29 21487.380859 21487.380859 21197.080078 21287.029297 21287.029297 336750000
2017-06-30 21348.599609 21426.119141 21325.080078 21349.630859 21349.630859 313260000
2017-07-03 21392.300781 21562.75 21391.710938 21479.269531 21479.269531 186810000
2017-07-05 21492.830078 21505.359375 21404.759766 21478.169922 21478.169922 273690000
2017-07-06 21423.929688 21433.099609 21305.380859 21320.039063 21320.039063 320450000
2017-07-07 21354.660156 21425.820313 21350.720703 21414.339844 21414.339844 242240000
2017-07-10 21381.230469 21446.390625 21371.109375 21408.519531 21408.519531 270340000
2017-07-11 21410.169922 21441.619141 21279.300781 21409.070313 21409.070313 247570000
2017-07-12 21467.929688 21580.789063 21467.929688 21532.140625 21532.140625 267870000
2017-07-13 21537.189453 21568.720703 21512.359375 21553.089844 21553.089844 232270000
2017-07-14 21532.769531 21681.529297 21521.720703 21637.740234 21637.740234 235590000
2017-07-17 21633.970703 21661.810547 21617.660156 21629.720703 21629.720703 244780000
2017-07-18 21589.939453 21589.939453 21471.140625 21574.730469 21574.730469 251110000
2017-07-19 21569.25 21640.75 21565.839844 21640.75 21640.75 253040000
2017-07-20 21641.539063 21661.910156 21576.960938 21611.779297 21611.779297 313950000
2017-07-21 21591.720703 21592.609375 21503.779297 21580.070313 21580.070313 362830000
2017-07-24 21577.779297 21577.779297 21496.130859 21513.169922 21513.169922 284080000
2017-07-25 21638.560547 21670.619141 21577.369141 21613.429688 21613.429688 304300000
2017-07-26 21690.380859 21742.699219 21683.289063 21711.009766 21711.009766 278240000
2017-07-27 21717.419922 21798.470703 21687.849609 21796.550781 21796.550781 407320000
2017-07-28 21787.509766 21841.179688 21756.119141 21830.310547 21830.310547 285630000
2017-07-31 21863.390625 21929.800781 21861.710938 21891.119141 21891.119141 307610000
2017-08-01 21961.419922 21990.960938 21940.810547 21963.919922 21963.919922 328410000
2017-08-02 22004.359375 22036.099609 21967.460938 22016.240234 22016.240234 336820000
2017-08-03 22007.580078 22044.849609 21991.320313 22026.099609 22026.099609 278730000
2017-08-04 22058.390625 22092.810547 22024.640625 22092.810547 22092.810547 253640000
2017-08-07 22100.199219 22121.150391 22081.970703 22118.419922 22118.419922 213010000
2017-08-08 22095.140625 22179.109375 22057.289063 22085.339844 22085.339844 262000000
2017-08-09 22022.339844 22057.189453 21996.689453 22048.699219 22048.699219 277800000
2017-08-10 21988.199219 21988.199219 21843.939453 21844.009766 21844.009766 303310000
2017-08-11 21883.320313 21911.089844 21842.740234 21858.320313 21858.320313 237790000
2017-08-14 21945.640625 22019.230469 21945.640625 21993.710938 21993.710938 235030000
2017-08-15 22029.910156 22038.919922 21971.480469 21998.990234 21998.990234 269070000
2017-08-16 22031.929688 22085.710938 22002.470703 22024.869141 22024.869141 264920000
2017-08-17 21984.740234 21984.740234 21750.320313 21750.730469 21750.730469 311030000
2017-08-18 21724.880859 21793.349609 21641.630859 21674.509766 21674.509766 309070000
2017-08-21 21671.359375 21718.740234 21600.339844 21703.75 21703.75 277880000
2017-08-22 21739.779297 21912.830078 21738.130859 21899.890625 21899.890625 244980000
2017-08-23 21850.269531 21866.660156 21808.390625 21812.089844 21812.089844 234810000
2017-08-24 21839.900391 21870.109375 21765.820313 21783.400391 21783.400391 228480000
2017-08-25 21819.080078 21906.859375 21812.810547 21813.669922 21813.669922 217570000
2017-08-28 21832.5 21861.490234 21767.939453 21808.400391 21808.400391 218740000
2017-08-29 21718 21879.220703 21673.580078 21865.369141 21865.369141 227340000
2017-08-30 21859.759766 21914.259766 21839.470703 21892.429688 21892.429688 242840000
2017-08-31 21936.009766 21985.759766 21910.5 21948.099609 21948.099609 376790000
2017-09-01 21981.769531 22038.970703 21974.910156 21987.560547 21987.560547 256240000
2017-09-05 21912.369141 21921.089844 21709.630859 21753.310547 21753.310547 332840000
2017-09-06 21815.759766 21849.240234 21794.070313 21807.640625 21807.640625 318760000
2017-09-07 21820.380859 21850.009766 21745.710938 21784.779297 21784.779297 333810000
2017-09-08 21764.429688 21846.630859 21731.119141 21797.789063 21797.789063 289400000
2017-09-11 21927.789063 22067.099609 21927.789063 22057.369141 22057.369141 312770000
2017-09-12 22090.560547 22134.570313 22087.089844 22118.859375 22118.859375 364580000
2017-09-13 22103.470703 22158.179688 22095.789063 22158.179688 22158.179688 291890000
2017-09-14 22144.960938 22216.439453 22135.259766 22203.480469 22203.480469 297780000
2017-09-15 22252.439453 22275.019531 22214.519531 22268.339844 22268.339844 527540000
2017-09-18 22297.919922 22355.619141 22283.349609 22331.349609 22331.349609 302740000
2017-09-19 22349.699219 22386.009766 22340.710938 22370.800781 22370.800781 295570000
2017-09-20 22351.380859 22413.259766 22314.679688 22412.589844 22412.589844 334560000
2017-09-21 22414.019531 22419.509766 22356.550781 22359.230469 22359.230469 287390000
2017-09-22 22334.070313 22364.310547 22299.580078 22349.589844 22349.589844 297140000
2017-09-25 22320.470703 22359.880859 22219.109375 22296.089844 22296.089844 332430000
2017-09-26 22322.029297 22369.349609 22279.519531 22284.320313 22284.320313 285990000
2017-09-27 22330.929688 22371.099609 22254.929688 22340.710938 22340.710938 342900000
2017-09-28 22306.830078 22394.740234 22288.970703 22381.199219 22381.199219 263010000
2017-09-29 22358.470703 22405.630859 22332.960938 22405.089844 22405.089844 274790000
2017-10-02 22423.470703 22559.380859 22416 22557.599609 22557.599609 268530000
2017-10-03 22564.449219 22646.320313 22562.900391 22641.669922 22641.669922 238830000
2017-10-04 22645.669922 22685.939453 22632.800781 22661.640625 22661.640625 235730000
2017-10-05 22669.080078 22777.039063 22655.140625 22775.390625 22775.390625 246400000
2017-10-06 22762.029297 22773.669922 22730.849609 22773.669922 22773.669922 221450000
2017-10-09 22779.730469 22803.369141 22739.380859 22761.070313 22761.070313 310770000
2017-10-10 22784.759766 22850.509766 22770.990234 22830.679688 22830.679688 319270000
2017-10-11 22827.650391 22872.890625 22821.660156 22872.890625 22872.890625 316000000
2017-10-12 22854.849609 22884.820313 22821.130859 22841.009766 22841.009766 291790000
2017-10-13 22876.429688 22905.330078 22855.929688 22871.720703 22871.720703 259560000
2017-10-16 22892.919922 22960.119141 22887.119141 22956.960938 22956.960938 247180000
2017-10-17 22952.410156 23002.199219 22948.230469 22997.439453 22997.439453 273090000
2017-10-18 23087.130859 23172.929688 23086.75 23157.599609 23157.599609 271870000
2017-10-19 23107.470703 23167.240234 23052.669922 23163.039063 23163.039063 350400000
2017-10-20 23205.179688 23328.839844 23201.779297 23328.630859 23328.630859 474380000
2017-10-23 23348.949219 23368.369141 23273.960938 23273.960938 23273.960938 456830000
2017-10-24 23346.779297 23485.25 23343.230469 23441.759766 23441.759766 406850000
2017-10-25 23431.089844 23451.509766 23251.109375 23329.460938 23329.460938 399560000
2017-10-26 23380.890625 23459.839844 23380.890625 23400.859375 23400.859375 370600000
2017-10-27 23419.160156 23449.400391 23353.160156 23434.189453 23434.189453 518870000
2017-10-30 23405.75 23428.75 23327.869141 23348.740234 23348.740234 436900000
2017-10-31 23369.220703 23406.349609 23334.390625 23377.240234 23377.240234 388050000
2017-11-01 23442.900391 23517.710938 23388.910156 23435.009766 23435.009766 361260000
2017-11-02 23463.240234 23531.380859 23350.980469 23516.259766 23516.259766 348040000
2017-11-03 23549.589844 23557.060547 23481.570313 23539.189453 23539.189453 312250000
2017-11-06 23533.960938 23574.859375 23520.75 23548.419922 23548.419922 325190000
2017-11-07 23574.029297 23602.119141 23484.189453 23557.230469 23557.230469 285080000
2017-11-08 23542.599609 23575 23510.560547 23563.359375 23563.359375 264670000
2017-11-09 23492.089844 23516.740234 23310.019531 23461.939453 23461.939453 305440000
2017-11-10 23432.710938 23452.199219 23392.960938 23422.210938 23422.210938 351280000
2017-11-13 23367.470703 23461.679688 23343.339844 23439.699219 23439.699219 491260000
2017-11-14 23388.400391 23414.080078 23271.570313 23409.470703 23409.470703 561330000
2017-11-15 23334.589844 23344.990234 23242.75 23271.279297 23271.279297 404300000
2017-11-16 23365.339844 23492.189453 23365.339844 23458.359375 23458.359375 402020000
2017-11-17 23433.769531 23433.769531 23356.009766 23358.240234 23358.240234 386000000
2017-11-20 23370.710938 23456.880859 23360.580078 23430.330078 23430.330078 315330000
2017-11-21 23500.150391 23617.800781 23500.150391 23590.830078 23590.830078 329650000
2017-11-22 23597.240234 23605.769531 23507.609375 23526.179688 23526.179688 268760000
2017-11-24 23552.75 23599.179688 23551.589844 23557.990234 23557.990234 118610000
2017-11-27 23552.859375 23638.919922 23545.019531 23580.779297 23580.779297 296320000
2017-11-28 23625.189453 23849.609375 23617.109375 23836.710938 23836.710938 319240000
2017-11-29 23883.259766 23959.759766 23872.589844 23940.679688 23940.679688 401410000
2017-11-30 24013.800781 24327.820313 24013.800781 24272.349609 24272.349609 488200000
2017-12-01 24305.400391 24322.060547 23921.900391 24231.589844 24231.589844 417910000
2017-12-04 24424.109375 24534.039063 24288.189453 24290.050781 24290.050781 424250000
2017-12-05 24335.009766 24349.740234 24155.279297 24180.640625 24180.640625 371190000
2017-12-06 24171.900391 24229.349609 24134.490234 24140.910156 24140.910156 312720000
2017-12-07 24116.599609 24262.880859 24101.240234 24211.480469 24211.480469 319060000
2017-12-08 24263.259766 24330.119141 24225.5 24329.160156 24329.160156 293590000
2017-12-11 24338.109375 24389.720703 24314.740234 24386.029297 24386.029297 300580000
2017-12-12 24452.960938 24552.970703 24443.830078 24504.800781 24504.800781 342220000
2017-12-13 24525.189453 24666.019531 24518.300781 24585.429688 24585.429688 325280000
2017-12-14 24631.009766 24672.480469 24508.660156 24508.660156 24508.660156 314780000
2017-12-15 24585.710938 24688.619141 24584.439453 24651.740234 24651.740234 635740000
2017-12-18 24739.560547 24876.070313 24739.560547 24792.199219 24792.199219 354880000
2017-12-19 24834.380859 24850.109375 24715.599609 24754.75 24754.75 335330000
2017-12-20 24838.089844 24852.439453 24697.109375 24726.650391 24726.650391 341790000
2017-12-21 24778.259766 24850.910156 24766.269531 24782.289063 24782.289063 339530000
2017-12-22 24764.039063 24784.150391 24717.509766 24754.060547 24754.060547 255140000
2017-12-26 24715.839844 24778.130859 24708.419922 24746.210938 24746.210938 208290000
2017-12-27 24766.519531 24789.519531 24731.679688 24774.300781 24774.300781 225890000
2017-12-28 24807.210938 24839.230469 24797.130859 24837.509766 24837.509766 200960000
2017-12-29 24849.630859 24871.660156 24719.220703 24719.220703 24719.220703 270760000
2018-01-02 24809.349609 24864.189453 24741.699219 24824.009766 24824.009766 341130000
2018-01-03 24850.449219 24941.919922 24825.550781 24922.679688 24922.679688 456790000
2018-01-04 24964.859375 25105.960938 24963.269531 25075.130859 25075.130859 403280000
2018-01-05 25114.919922 25299.789063 25112.009766 25295.869141 25295.869141 358020000
2018-01-08 25308.400391 25311.990234 25235.410156 25283 25283 341390000
2018-01-09 25312.050781 25439.779297 25308.410156 25385.800781 25385.800781 333490000
2018-01-10 25348.130859 25404.919922 25256.990234 25369.130859 25369.130859 341470000
2018-01-11 25398.599609 25575.419922 25396.189453 25574.730469 25574.730469 346830000
2018-01-12 25638.390625 25810.429688 25633.080078 25803.189453 25803.189453 376390000
2018-01-16 25987.619141 26086.119141 25702.990234 25792.859375 25792.859375 606520000
2018-01-17 25910.779297 26130.449219 25865.019531 26115.650391 26115.650391 522720000
2018-01-18 26149.550781 26153.419922 25947.320313 26017.810547 26017.810547 492780000
2018-01-19 25987.349609 26071.720703 25942.830078 26071.720703 26071.720703 585000000
2018-01-22 26025.320313 26215.230469 25974.650391 26214.599609 26214.599609 431200000
2018-01-23 26214.869141 26246.189453 26143.900391 26210.810547 26210.810547 433490000
2018-01-24 26282.070313 26392.800781 26106.939453 26252.119141 26252.119141 518790000
2018-01-25 26313.060547 26458.25 26259.720703 26392.789063 26392.789063 401390000
2018-01-26 26466.740234 26616.710938 26425.349609 26616.710938 26616.710938 477780000
2018-01-29 26584.279297 26608.900391 26435.339844 26439.480469 26439.480469 421000000
2018-01-30 26198.449219 26256.990234 26028.419922 26076.890625 26076.890625 448330000
2018-01-31 26268.169922 26338.029297 26050.980469 26149.390625 26149.390625 479130000
2018-02-01 26083.039063 26306.699219 26014.439453 26186.710938 26186.710938 410620000
2018-02-02 26061.789063 26061.789063 25490.660156 25520.960938 25520.960938 522880000
2018-02-05 25337.869141 25520.529297 23923.880859 24345.75 24345.75 714450000
2018-02-06 24085.169922 24946.230469 23778.740234 24912.769531 24912.769531 823940000
2018-02-07 24892.869141 25293.960938 24785.439453 24893.349609 24893.349609 504620000
2018-02-08 24902.300781 24903.679688 23849.230469 23860.460938 23860.460938 657500000
2018-02-09 23992.669922 24382.140625 23360.289063 24190.900391 24190.900391 735030000
2018-02-12 24337.759766 24765.160156 24290.480469 24601.269531 24601.269531 496610000
2018-02-13 24540.330078 24705.720703 24421.029297 24640.449219 24640.449219 374410000
2018-02-14 24535.820313 24925.949219 24490.359375 24893.490234 24893.490234 431160000
2018-02-15 25047.820313 25203.949219 24809.419922 25200.369141 25200.369141 416780000
2018-02-16 25165.939453 25432.419922 25149.259766 25219.380859 25219.380859 406730000
2018-02-20 25124.910156 25179.009766 24884.189453 24964.75 24964.75 421510000
2018-02-21 24988.060547 25267.990234 24792.990234 24797.779297 24797.779297 456070000
2018-02-22 24855.410156 25156.720703 24854.830078 24962.480469 24962.480469 378900000
2018-02-23 25050.509766 25313.910156 25028.730469 25309.990234 25309.990234 335420000
2018-02-26 25403.349609 25732.800781 25398.560547 25709.269531 25709.269531 473360000
2018-02-27 25735.779297 25800.349609 25407.830078 25410.029297 25410.029297 438390000
2018-02-28 25485.150391 25576.150391 25022.419922 25029.199219 25029.199219 451870000
2018-03-01 25024.039063 25185.349609 24442.560547 24608.980469 24608.980469 506280000
2018-03-02 24394.910156 24592.460938 24217.759766 24538.060547 24538.060547 437130000
2018-03-05 24471.310547 24961 24387.150391 24874.759766 24874.759766 383910000
2018-03-06 24965.890625 24995.240234 24708.410156 24884.119141 24884.119141 331770000
2018-03-07 24758.150391 24849.679688 24535.119141 24801.359375 24801.359375 394070000
2018-03-08 24853.410156 24950.490234 24703.050781 24895.210938 24895.210938 327300000
2018-03-09 25004.890625 25336.330078 25004.890625 25335.740234 25335.740234 371570000
2018-03-12 25372.439453 25449.150391 25152.019531 25178.609375 25178.609375 362580000
2018-03-13 25257.75 25376.400391 24947.5 25007.029297 25007.029297 447880000
2018-03-14 25086.970703 25130.119141 24668.830078 24758.119141 24758.119141 356830000
2018-03-15 24837.289063 25053.869141 24753.289063 24873.660156 24873.660156 316310000
2018-03-16 24877.339844 25031 24857.089844 24946.509766 24946.509766 654240000
2018-03-19 24893.689453 24893.689453 24453.140625 24610.910156 24610.910156 377990000
2018-03-20 24650.640625 24803.609375 24650.640625 24727.269531 24727.269531 342510000
2018-03-21 24723.490234 24977.650391 24655.400391 24682.310547 24682.310547 343230000
2018-03-22 24526.009766 24526.009766 23938.740234 23957.890625 23957.890625 439280000
2018-03-23 23995.179688 24108.470703 23509.060547 23533.199219 23533.199219 482550000
2018-03-26 23825.740234 24232.300781 23741.220703 24202.599609 24202.599609 479540000
2018-03-27 24276.619141 24446.220703 23708.730469 23857.710938 23857.710938 524480000
2018-03-28 23883.080078 24092.470703 23728.669922 23848.419922 23848.419922 530040000
2018-03-29 23949.179688 24314.300781 23928.130859 24103.109375 24103.109375 463550000
2018-04-02 24076.599609 24123.800781 23344.519531 23644.189453 23644.189453 509820000
2018-04-03 23698.330078 24044.349609 23664.330078 24033.359375 24033.359375 394130000
2018-04-04 23654.150391 24308.960938 23523.160156 24264.300781 24264.300781 388540000
2018-04-05 24313.910156 24622.259766 24313.910156 24505.220703 24505.220703 347790000
2018-04-06 24373.599609 24434.400391 23738.199219 23932.759766 23932.759766 395990000
2018-04-09 24037.519531 24373.179688 23954.830078 23979.099609 23979.099609 380790000
2018-04-10 24198.949219 24511.349609 24198.949219 24408 24408 368590000
2018-04-11 24274.189453 24366.570313 24150.869141 24189.449219 24189.449219 286360000
2018-04-12 24302.820313 24592.119141 24302.820313 24483.050781 24483.050781 336130000
2018-04-13 24582.820313 24646.449219 24243.740234 24360.140625 24360.140625 331890000
2018-04-16 24483.150391 24675.359375 24480.199219 24573.039063 24573.039063 305070000
2018-04-17 24681.789063 24858.970703 24681.789063 24786.630859 24786.630859 342410000
2018-04-18 24820.849609 24832.539063 24721.089844 24748.070313 24748.070313 302030000
2018-04-19 24711.300781 24762.480469 24557.029297 24664.890625 24664.890625 381110000
2018-04-20 24657.390625 24678.070313 24375.039063 24462.939453 24462.939453 537770000
2018-04-23 24488.070313 24536.890625 24328.539063 24448.689453 24448.689453 351030000
2018-04-24 24579.939453 24579.939453 23828.730469 24024.130859 24024.130859 468180000
2018-04-25 24070.199219 24146.339844 23823.080078 24083.830078 24083.830078 437100000
2018-04-26 24128.720703 24402.460938 24128.720703 24322.339844 24322.339844 390360000
2018-04-27 24342.140625 24359.380859 24194.449219 24311.189453 24311.189453 392810000
2018-04-30 24410.410156 24498.230469 24163.080078 24163.150391 24163.150391 416650000
2018-05-01 24117.289063 24117.289063 23808.189453 24099.050781 24099.050781 380070000
2018-05-02 24097.630859 24185.519531 23886.300781 23924.980469 23924.980469 385350000
2018-05-03 23836.230469 23996.150391 23531.310547 23930.150391 23930.150391 389240000
2018-05-04 23865.220703 24333.349609 23778.869141 24262.509766 24262.509766 329480000
2018-05-07 24317.660156 24479.449219 24263.419922 24357.320313 24357.320313 307670000
2018-05-08 24341.349609 24412.339844 24198.339844 24360.210938 24360.210938 344940000
2018-05-09 24399.179688 24586.480469 24323.869141 24542.539063 24542.539063 361580000
2018-05-10 24591.660156 24794.990234 24575.910156 24739.529297 24739.529297 304210000
2018-05-11 24758.640625 24868.650391 24717.5 24831.169922 24831.169922 274150000
2018-05-14 24879.369141 24994.189453 24862.519531 24899.410156 24899.410156 282860000
2018-05-15 24809.550781 24809.550781 24629.390625 24706.410156 24706.410156 301900000
2018-05-16 24722.320313 24801.189453 24672.789063 24768.929688 24768.929688 280810000
2018-05-17 24752.400391 24839.490234 24639.400391 24713.980469 24713.980469 314650000
2018-05-18 24707.720703 24774.970703 24664.869141 24715.089844 24715.089844 269700000
2018-05-21 24883.060547 25086.490234 24883.060547 25013.289063 25013.289063 308920000
2018-05-22 25047.550781 25064.990234 24812.060547 24834.410156 24834.410156 288200000
2018-05-23 24757.710938 24889.460938 24667.119141 24886.810547 24886.810547 399610000
2018-05-24 24877.359375 24877.359375 24605.900391 24811.759766 24811.759766 347050000
2018-05-25 24781.289063 24824.220703 24687.810547 24753.089844 24753.089844 257210000
2018-05-29 24606.589844 24635.179688 24247.839844 24361.449219 24361.449219 395810000
2018-05-30 24467.830078 24714.480469 24459.089844 24667.779297 24667.779297 324870000
2018-05-31 24620.789063 24620.789063 24352.150391 24415.839844 24415.839844 429740000
2018-06-01 24542.089844 24673.599609 24542.089844 24635.210938 24635.210938 315710000
2018-06-04 24727.550781 24859.369141 24722.140625 24813.689453 24813.689453 340400000
2018-06-05 24820.119141 24838.779297 24710.820313 24799.980469 24799.980469 306340000
2018-06-06 24854.140625 25146.460938 24854.140625 25146.390625 25146.390625 316090000
2018-06-07 25192.140625 25326.089844 25164.480469 25241.410156 25241.410156 357680000
2018-06-08 25209.289063 25325.630859 25165.699219 25316.529297 25316.529297 317510000
2018-06-11 25336.669922 25402.830078 25290.199219 25322.310547 25322.310547 276740000
2018-06-12 25346.820313 25364.369141 25247.039063 25320.730469 25320.730469 265750000
2018-06-13 25328.650391 25362.070313 25191.419922 25201.199219 25201.199219 329700000
2018-06-14 25254.650391 25332.5 25138.599609 25175.310547 25175.310547 341170000
2018-06-15 25116.710938 25130.820313 24894.380859 25090.480469 25090.480469 659370000
2018-06-18 24944.279297 25003.099609 24825.769531 24987.470703 24987.470703 337070000
2018-06-19 24763.589844 24763.589844 24567.75 24700.210938 24700.210938 376380000
2018-06-20 24771.169922 24804.759766 24628.390625 24657.800781 24657.800781 359520000
2018-06-21 24639.210938 24639.210938 24406.630859 24461.699219 24461.699219 349570000
2018-06-22 24526.970703 24663.179688 24526.970703 24580.890625 24580.890625 473970000
2018-06-25 24463.730469 24463.730469 24084.390625 24252.800781 24252.800781 439130000
2018-06-26 24281.890625 24384.210938 24241.220703 24283.109375 24283.109375 301130000
2018-06-27 24303.109375 24569.019531 24115.820313 24117.589844 24117.589844 313790000
2018-06-28 24064.189453 24308.160156 23997.210938 24216.050781 24216.050781 305020000
2018-06-29 24323.929688 24509.519531 24269.710938 24271.410156 24271.410156 329070000
2018-07-02 24161.529297 24319.419922 24077.560547 24307.179688 24307.179688 244110000
2018-07-03 24359.390625 24444.880859 24150.849609 24174.820313 24174.820313 160960000
2018-07-05 24285.820313 24372.800781 24177.439453 24356.740234 24356.740234 237670000
2018-07-06 24352.470703 24520.289063 24281.470703 24456.480469 24456.480469 219450000
2018-07-09 24519.199219 24796.519531 24518.429688 24776.589844 24776.589844 240580000
2018-07-10 24806.970703 24945.380859 24806.970703 24919.660156 24919.660156 235040000
2018-07-11 24789.480469 24815.160156 24663.820313 24700.449219 24700.449219 237370000
2018-07-12 24802.900391 24939.970703 24802.900391 24924.890625 24924.890625 233150000
2018-07-13 24926.070313 25043.210938 24890.060547 25019.410156 25019.410156 255520000
2018-07-16 25025.580078 25072.410156 24979.640625 25064.359375 25064.359375 231270000
2018-07-17 25033.919922 25155.390625 24989.609375 25119.890625 25119.890625 250450000
2018-07-18 25133.789063 25215.320313 25101.119141 25199.289063 25199.289063 252870000
2018-07-19 25139.150391 25154.169922 25052.619141 25064.5 25064.5 285760000
2018-07-20 25041.140625 25124.099609 24986.349609 25058.119141 25058.119141 274080000
2018-07-23 25036.900391 25081.449219 24983.330078 25044.289063 25044.289063 228820000
2018-07-24 25092.429688 25286.619141 25092.429688 25241.939453 25241.939453 274940000
2018-07-25 25183.699219 25432.869141 25113.550781 25414.099609 25414.099609 273670000
2018-07-26 25468.550781 25587.240234 25463.160156 25527.070313 25527.070313 297530000
2018-07-27 25520.519531 25580.220703 25370.070313 25451.060547 25451.060547 329680000
2018-07-30 25439.320313 25500.160156 25287.380859 25306.830078 25306.830078 296880000
2018-07-31 25345.210938 25490.980469 25345.210938 25415.189453 25415.189453 348700000
2018-08-01 25461.630859 25488.800781 25278.320313 25333.820313 25333.820313 315880000
2018-08-02 25256.449219 25360.480469 25120.070313 25326.160156 25326.160156 307700000
2018-08-03 25360.369141 25467.900391 25325.169922 25462.580078 25462.580078 239020000
2018-08-06 25437.429688 25540.019531 25381.380859 25502.179688 25502.179688 238990000
2018-08-07 25551.650391 25692.720703 25551.650391 25628.910156 25628.910156 239910000
2018-08-08 25615.720703 25634.109375 25557.480469 25583.75 25583.75 217770000
2018-08-09 25589.789063 25613.310547 25492.689453 25509.230469 25509.230469 214970000
2018-08-10 25401.189453 25401.189453 25222.880859 25313.140625 25313.140625 234480000
2018-08-13 25327.189453 25381.390625 25153.929688 25187.699219 25187.699219 219990000
2018-08-14 25215.689453 25339.509766 25201.869141 25299.919922 25299.919922 219210000
2018-08-15 25235.369141 25235.369141 24965.769531 25162.410156 25162.410156 295810000
2018-08-16 25294.970703 25607.339844 25294.970703 25558.730469 25558.730469 342430000
2018-08-17 25550.800781 25728.160156 25521.660156 25669.320313 25669.320313 284160000
2018-08-20 25727.699219 25790.169922 25716.410156 25758.689453 25758.689453 248570000
2018-08-21 25786.990234 25888.820313 25784.900391 25822.289063 25822.289063 241620000
2018-08-22 25825.060547 25836.160156 25722.429688 25733.599609 25733.599609 200480000
2018-08-23 25714.859375 25762.560547 25608.019531 25656.980469 25656.980469 213270000
2018-08-24 25688.580078 25826.050781 25688.580078 25790.349609 25790.349609 200330000
2018-08-27 25882.710938 26067.570313 25882.710938 26049.640625 26049.640625 220510000
2018-08-28 26092.699219 26122.240234 26037.849609 26064.019531 26064.019531 211470000
2018-08-29 26082.529297 26167.939453 26035.300781 26124.570313 26124.570313 214960000
2018-08-30 26099.009766 26104.369141 25934.800781 25986.919922 25986.919922 240440000
2018-08-31 25964.849609 26028.830078 25879.769531 25964.820313 25964.820313 273440000
2018-09-04 25916.070313 25971.769531 25805.949219 25952.480469 25952.480469 254600000
2018-09-05 25919.839844 26011.220703 25871.039063 25974.990234 25974.990234 289210000
2018-09-06 25973.019531 26073.679688 25880.839844 25995.869141 25995.869141 262380000
2018-09-07 25951.019531 26002.990234 25818.390625 25916.539063 25916.539063 281350000
2018-09-10 25991.910156 26039.960938 25854.130859 25857.070313 25857.070313 252170000
2018-09-11 25841.140625 26019.919922 25754.320313 25971.060547 25971.060547 265960000
2018-09-12 25989.070313 26145.720703 25929.429688 25998.919922 25998.919922 282770000
2018-09-13 26083.939453 26191.640625 26067.080078 26145.990234 26145.990234 260800000
2018-09-14 26169.560547 26211.109375 26068.289063 26154.669922 26154.669922 228640000
2018-09-17 26151.660156 26184.470703 26030.349609 26062.119141 26062.119141 230230000
2018-09-18 26076.210938 26317.339844 26076.210938 26246.960938 26246.960938 243000000
2018-09-19 26287.839844 26464.410156 26280.759766 26405.759766 26405.759766 251330000
2018-09-20 26519.390625 26697.490234 26519.390625 26656.980469 26656.980469 260480000
2018-09-21 26726.25 26769.160156 26680.369141 26743.5 26743.5 657620000
2018-09-24 26705.25 26709.939453 26548.679688 26562.050781 26562.050781 254850000
2018-09-25 26601.580078 26634.849609 26475.580078 26492.210938 26492.210938 234110000
2018-09-26 26536.859375 26606.089844 26349.339844 26385.279297 26385.279297 262620000
2018-09-27 26418.269531 26557.009766 26379.949219 26439.929688 26439.929688 226350000
2018-09-28 26407.660156 26515.759766 26383.570313 26458.310547 26458.310547 264030000
2018-10-01 26598.359375 26737.980469 26596.050781 26651.210938 26651.210938 238320000
2018-10-02 26648.910156 26824.779297 26627.660156 26773.939453 26773.939453 258290000
2018-10-03 26833.470703 26951.810547 26789.080078 26828.390625 26828.390625 280130000
2018-10-04 26784.080078 26793.820313 26471.609375 26627.480469 26627.480469 289600000
2018-10-05 26632.769531 26676.160156 26301.810547 26447.050781 26447.050781 267100000
2018-10-08 26399.449219 26529.349609 26223.089844 26486.779297 26486.779297 273020000
2018-10-09 26469.189453 26539.939453 26324.160156 26430.570313 26430.570313 282560000
2018-10-10 26441.730469 26487.869141 25567.099609 25598.740234 25598.740234 438200000
2018-10-11 25518.390625 25683.640625 24899.769531 25052.830078 25052.830078 522880000
2018-10-12 25407.630859 25467.550781 25000.830078 25339.990234 25339.990234 397510000
2018-10-15 25332.460938 25482.419922 25243.880859 25250.550781 25250.550781 287320000
2018-10-16 25351.529297 25817.679688 25351.529297 25798.419922 25798.419922 305800000
2018-10-17 25705.869141 25810.089844 25479.160156 25706.679688 25706.679688 298210000
2018-10-18 25645.560547 25691.460938 25236.009766 25379.449219 25379.449219 328020000
2018-10-19 25421.089844 25608.710938 25350.019531 25444.339844 25444.339844 350810000
2018-10-22 25492.140625 25561.339844 25236.050781 25317.410156 25317.410156 314940000
2018-10-23 25038.460938 25307.699219 24768.789063 25191.429688 25191.429688 436430000
2018-10-24 25172.880859 25306.230469 24533.189453 24583.419922 24583.419922 496400000
2018-10-25 24736.539063 25104.289063 24645.560547 24984.550781 24984.550781 439670000
2018-10-26 24770.25 24916.160156 24445.189453 24688.310547 24688.310547 505310000
2018-10-29 24818.980469 25040.580078 24122.230469 24442.919922 24442.919922 443850000
2018-10-30 24482.039063 24906.679688 24415.689453 24874.640625 24874.640625 470050000
2018-10-31 25008.820313 25336.550781 25008.820313 25115.759766 25115.759766 448930000
2018-11-01 25142.080078 25396.470703 25108.109375 25380.740234 25380.740234 383970000
2018-11-02 25443.599609 25578.980469 25078.720703 25270.830078 25270.830078 429480000
2018-11-05 25261.470703 25507.349609 25261.470703 25461.699219 25461.699219 334740000
2018-11-06 25452.830078 25651.859375 25444.900391 25635.009766 25635.009766 265450000
2018-11-07 25788.460938 26200.140625 25765.880859 26180.300781 26180.300781 361780000
2018-11-08 26139.589844 26277.820313 26081.900391 26191.220703 26191.220703 295650000
2018-11-09 26149.109375 26161.490234 25882.910156 25989.300781 25989.300781 324450000
2018-11-12 25959.330078 25966.710938 25340.509766 25387.179688 25387.179688 346910000
2018-11-13 25321.210938 25511.029297 25193.779297 25286.490234 25286.490234 339690000
2018-11-14 25388.080078 25501.289063 24935.820313 25080.5 25080.5 384240000
2018-11-15 25061.480469 25354.560547 24787.789063 25289.269531 25289.269531 392750000
2018-11-16 25242.349609 25510.230469 25147.800781 25413.220703 25413.220703 354460000
2018-11-19 25392.609375 25392.609375 24900.980469 25017.439453 25017.439453 358090000
2018-11-20 24618.679688 24707.259766 24368.980469 24465.640625 24465.640625 445920000
2018-11-21 24541.650391 24669.789063 24463.279297 24464.689453 24464.689453 289370000
2018-11-23 24336.400391 24408.800781 24268.740234 24285.949219 24285.949219 155940000
2018-11-26 24364.130859 24673.289063 24364.130859 24640.240234 24640.240234 306280000
2018-11-27 24557.019531 24750.730469 24416.029297 24748.730469 24748.730469 308250000
2018-11-28 24832.839844 25368.929688 24832.839844 25366.429688 25366.429688 362160000
2018-11-29 25343.650391 25479.039063 25202.789063 25338.839844 25338.839844 305110000
2018-11-30 25307.140625 25549.710938 25250.970703 25538.460938 25538.460938 482250000
2018-12-03 25779.570313 25980.210938 25670.509766 25826.429688 25826.429688 388480000
2018-12-04 25752.560547 25773.119141 25008.109375 25027.070313 25027.070313 418900000
2018-12-06 24737.419922 24951.009766 24242.220703 24947.669922 24947.669922 471690000
2018-12-07 24918.820313 25095.619141 24284.779297 24388.949219 24388.949219 398230000
2018-12-10 24360.949219 24500.810547 23881.369141 24423.259766 24423.259766 389690000
2018-12-11 24719.910156 24791.259766 24221.060547 24370.240234 24370.240234 342960000
2018-12-12 24509.089844 24828.289063 24509.089844 24527.269531 24527.269531 344330000
2018-12-13 24575.859375 24740.960938 24473.289063 24597.380859 24597.380859 299970000
2018-12-14 24408.039063 24431.140625 24033.789063 24100.509766 24100.509766 416940000
2018-12-17 23986.830078 24088.080078 23456.880859 23592.980469 23592.980469 466740000
2018-12-18 23769.130859 23927.769531 23516.019531 23675.640625 23675.640625 408070000
2018-12-19 23693.330078 24057.339844 23162.640625 23323.660156 23323.660156 503550000
2018-12-20 23224.119141 23282.199219 22644.310547 22859.599609 22859.599609 576700000
2018-12-21 22871.740234 23254.589844 22396.339844 22445.369141 22445.369141 900510000
2018-12-24 22317.279297 22339.869141 21792.199219 21792.199219 21792.199219 308420000
2018-12-26 21857.730469 22878.919922 21712.529297 22878.449219 22878.449219 433080000
2018-12-27 22629.060547 23138.890625 22267.419922 23138.820313 23138.820313 407940000
2018-12-28 23213.609375 23381.880859 22981.330078 23062.400391 23062.400391 336510000
2018-12-31 23153.939453 23333.179688 23118.300781 23327.460938 23327.460938 288830000
2019-01-02 23058.609375 23413.470703 22928.589844 23346.240234 23346.240234 321570000
2019-01-03 23176.390625 23176.390625 22638.410156 22686.220703 22686.220703 424240000
2019-01-04 22894.919922 23518.640625 22894.919922 23433.160156 23433.160156 396020000
2019-01-07 23474.259766 23687.740234 23301.589844 23531.349609 23531.349609 334200000
2019-01-08 23680.320313 23864.650391 23581.449219 23787.449219 23787.449219 317420000
2019-01-09 23844.269531 24084.710938 23703.160156 23879.119141 23879.119141 324570000
2019-01-10 23811.109375 24014.779297 23703.25 24001.919922 24001.919922 338150000
2019-01-11 23940.009766 23996.320313 23798.160156 23995.949219 23995.949219 262650000
2019-01-14 23880.529297 23964.900391 23765.240234 23909.839844 23909.839844 277560000
2019-01-15 23914.109375 24099.140625 23887.929688 24065.589844 24065.589844 291570000
2019-01-16 24139.910156 24288.609375 24119.720703 24207.160156 24207.160156 302830000
2019-01-17 24147.089844 24474.460938 24088.900391 24370.099609 24370.099609 288590000
2019-01-18 24534.189453 24750.220703 24459.029297 24706.349609 24706.349609 372970000
2019-01-22 24607.759766 24607.759766 24244.310547 24404.480469 24404.480469 338480000
2019-01-23 24577.25 24700.980469 24307.169922 24575.619141 24575.619141 318600000
2019-01-24 24579.960938 24626.300781 24422.730469 24553.240234 24553.240234 320170000
2019-01-25 24687.210938 24860.150391 24676.75 24737.199219 24737.199219 376890000
2019-01-28 24596.980469 24596.980469 24323.939453 24528.220703 24528.220703 347170000
2019-01-29 24519.619141 24674.869141 24504.039063 24579.960938 24579.960938 330870000
2019-01-30 24826.519531 25109.619141 24790.900391 25014.859375 25014.859375 397330000
2019-01-31 24954.480469 25049.619141 24842.089844 24999.669922 24999.669922 507350000
2019-02-01 25025.310547 25193.150391 24982.490234 25063.890625 25063.890625 372090000
2019-02-04 25062.119141 25239.910156 24977.669922 25239.369141 25239.369141 298540000
2019-02-05 25287.929688 25427.320313 25287.650391 25411.519531 25411.519531 310650000
2019-02-06 25371.570313 25439.039063 25312.060547 25390.300781 25390.300781 247590000
2019-02-07 25265.810547 25314.259766 25000.519531 25169.529297 25169.529297 295460000
2019-02-08 25042.359375 25106.390625 24883.039063 25106.330078 25106.330078 248210000
2019-02-11 25142.810547 25196.75 25009.099609 25053.109375 25053.109375 241700000
2019-02-12 25152.029297 25458.980469 25152.029297 25425.759766 25425.759766 278110000
2019-02-13 25480.859375 25625.949219 25480.859375 25543.269531 25543.269531 263330000
2019-02-14 25460.650391 25558.900391 25308.089844 25439.390625 25439.390625 313010000
2019-02-15 25564.630859 25883.720703 25564.630859 25883.25 25883.25 328530000
2019-02-19 25849.849609 25961.439453 25820.009766 25891.320313 25891.320313 280620000
2019-02-20 25872.259766 25986.199219 25846.480469 25954.439453 25954.439453 287880000
2019-02-21 25922.410156 25938.880859 25762.210938 25850.630859 25850.630859 255710000
2019-02-22 25906.269531 26052.900391 25906.269531 26031.810547 26031.810547 279760000
2019-02-25 26126.150391 26241.419922 26080.660156 26091.949219 26091.949219 281600000
2019-02-26 26051.609375 26155.289063 25966.009766 26057.980469 26057.980469 257850000
2019-02-27 25995.599609 26039.679688 25877.240234 25985.160156 25985.160156 255380000
2019-02-28 25984.279297 26029.210938 25896.560547 25916 25916 338520000
2019-03-01 26019.669922 26143.919922 25914.369141 26026.320313 26026.320313 289890000
2019-03-04 26122.189453 26155.980469 25611.550781 25819.650391 25819.650391 295510000
2019-03-05 25829.070313 25877.150391 25725.630859 25806.630859 25806.630859 252260000
2019-03-06 25818.759766 25837.609375 25633.710938 25673.460938 25673.460938 256250000
2019-03-07 25645.449219 25645.449219 25352.550781 25473.230469 25473.230469 289140000
2019-03-08 25347.380859 25466.140625 25252.460938 25450.240234 25450.240234 270500000
2019-03-11 25208 25661.630859 25208 25650.880859 25650.880859 309790000
2019-03-12 25600.300781 25675.439453 25522.169922 25554.660156 25554.660156 317730000
2019-03-13 25637.230469 25776.490234 25571.310547 25702.890625 25702.890625 331410000
2019-03-14 25692.310547 25752.839844 25621.310547 25709.939453 25709.939453 302790000
2019-03-15 25720.960938 25927.910156 25649.699219 25848.869141 25848.869141 616910000
2019-03-18 25801.880859 25924.769531 25785.660156 25914.099609 25914.099609 399530000
2019-03-19 25987.869141 26109.679688 25814.919922 25887.380859 25887.380859 342250000
2019-03-20 25867.789063 25929.519531 25670.630859 25745.669922 25745.669922 321980000
2019-03-21 25688.439453 26009.900391 25657.779297 25962.509766 25962.509766 335250000
2019-03-22 25844.650391 25877.009766 25501.449219 25502.320313 25502.320313 386510000
2019-03-25 25490.720703 25603.269531 25372.259766 25516.830078 25516.830078 303120000
2019-03-26 25649.560547 25796.289063 25544.779297 25657.730469 25657.730469 305110000
2019-03-27 25676.339844 25758.169922 25425.269531 25625.589844 25625.589844 270340000
2019-03-28 25693.320313 25743.410156 25576.689453 25717.460938 25717.460938 237170000
2019-03-29 25827.310547 25949.320313 25771.669922 25928.679688 25928.679688 300620000
2019-04-01 26075.099609 26280.900391 26071.689453 26258.419922 26258.419922 295570000
2019-04-02 26213.550781 26221.240234 26122.310547 26179.130859 26179.130859 250940000
2019-04-03 26238.029297 26282.169922 26138.470703 26218.130859 26218.130859 271980000
2019-04-04 26213.419922 26398.900391 26212.779297 26384.630859 26384.630859 233040000
2019-04-05 26427.560547 26487.570313 26370.820313 26424.990234 26424.990234 229550000
2019-04-08 26312.669922 26344.650391 26246.029297 26341.019531 26341.019531 229380000
2019-04-09 26243.539063 26246.339844 26103.140625 26150.580078 26150.580078 244410000
2019-04-10 26173.710938 26209.490234 26101.240234 26157.160156 26157.160156 203130000
2019-04-11 26188.210938 26229.880859 26062.589844 26143.050781 26143.050781 211680000
2019-04-12 26357.789063 26436.679688 26309.720703 26412.300781 26412.300781 369910000
2019-04-15 26407.759766 26424.849609 26316.419922 26384.769531 26384.769531 250620000
2019-04-16 26482.189453 26530.710938 26397.189453 26452.660156 26452.660156 302340000
2019-04-17 26468.529297 26501.019531 26391.859375 26449.539063 26449.539063 367780000
2019-04-18 26463.369141 26602.419922 26444.529297 26559.539063 26559.539063 332850000
2019-04-22 26510.769531 26553.050781 26458.609375 26511.050781 26511.050781 232570000
2019-04-23 26513.830078 26695.960938 26503.560547 26656.390625 26656.390625 311690000
2019-04-24 26652.560547 26680.580078 26582.859375 26597.050781 26597.050781 283370000
2019-04-25 26426.369141 26536.480469 26310.279297 26462.080078 26462.080078 296730000
2019-04-26 26454.619141 26543.560547 26392.550781 26543.330078 26543.330078 317290000
2019-04-29 26559.869141 26602.539063 26520.75 26554.390625 26554.390625 279450000
2019-04-30 26594.560547 26614.039063 26419.470703 26592.910156 26592.910156 340320000
2019-05-01 26639.060547 26689.390625 26426.380859 26430.140625 26430.140625 303850000
2019-05-02 26407.150391 26454.689453 26180.359375 26307.789063 26307.789063 287610000
2019-05-03 26379.140625 26534.960938 26370.089844 26504.949219 26504.949219 248900000
2019-05-06 26160.619141 26476.269531 26033.949219 26438.480469 26438.480469 283020000
2019-05-07 26276.900391 26276.900391 25789.710938 25965.089844 25965.089844 334960000
2019-05-08 25933.789063 26118.099609 25889.410156 25967.330078 25967.330078 276420000
2019-05-09 25878.849609 25884.890625 25517.390625 25828.359375 25828.359375 334760000
2019-05-10 25763.720703 26019.320313 25469.859375 25942.369141 25942.369141 294580000
2019-05-13 25568.060547 25568.060547 25222.509766 25324.990234 25324.990234 361240000
2019-05-14 25384.029297 25688.960938 25384.029297 25532.050781 25532.050781 291570000
2019-05-15 25400.130859 25724.890625 25341.939453 25648.019531 25648.019531 270720000
2019-05-16 25692.140625 25957.630859 25692.140625 25862.679688 25862.679688 320960000
2019-05-17 25719.949219 25948.740234 25657.779297 25764 25764 283760000
2019-05-20 25655.310547 25751.710938 25560.550781 25679.900391 25679.900391 279560000
2019-05-21 25782.339844 25898.269531 25779.609375 25877.330078 25877.330078 260870000
2019-05-22 25818.460938 25878.210938 25755.109375 25776.609375 25776.609375 241760000
2019-05-23 25657.990234 25657.990234 25328.089844 25490.470703 25490.470703 316940000
2019-05-24 25551.070313 25670.810547 25496.199219 25585.689453 25585.689453 201370000
2019-05-28 25616.550781 25717.630859 25342.279297 25347.769531 25347.769531 358980000
2019-05-29 25231.460938 25231.460938 24938.240234 25126.410156 25126.410156 298930000
2019-05-30 25139.939453 25218.539063 25066.75 25169.880859 25169.880859 215240000
2019-05-31 25046.310547 25046.310547 24809.509766 24815.039063 24815.039063 292230000
2019-06-03 24830.160156 24935.210938 24680.570313 24819.779297 24819.779297 328240000
2019-06-04 24962.820313 25343.769531 24962.820313 25332.179688 25332.179688 281690000
2019-06-05 25451 25544.660156 25373.580078 25539.570313 25539.570313 262660000
2019-06-06 25567.449219 25800.300781 25518.050781 25720.660156 25720.660156 248070000
2019-06-07 25768.720703 26072.75 25768.720703 25983.939453 25983.939453 263010000
2019-06-10 26090.220703 26210.609375 26054.310547 26062.679688 26062.679688 249280000
2019-06-11 26180.589844 26248.669922 25998.869141 26048.509766 26048.509766 253490000
2019-06-12 26040.300781 26082.099609 25958.660156 26004.830078 26004.830078 223690000
2019-06-13 26036.939453 26146.910156 25995.710938 26106.769531 26106.769531 213400000
2019-06-14 26076.359375 26162.279297 25988.089844 26089.609375 26089.609375 208020000
2019-06-17 26108.529297 26165.779297 26049.800781 26112.529297 26112.529297 199500000
2019-06-18 26228.880859 26527.189453 26227.759766 26465.539063 26465.539063 273490000
2019-06-19 26490.160156 26569.75 26415.050781 26504 26504 240950000
2019-06-20 26665.380859 26798.630859 26539.689453 26753.169922 26753.169922 278170000
2019-06-21 26749.119141 26907.369141 26705.869141 26719.130859 26719.130859 485560000
2019-06-24 26727.609375 26806.519531 26723.369141 26727.539063 26727.539063 232390000
2019-06-25 26731.609375 26752.310547 26527.660156 26548.220703 26548.220703 282160000
2019-06-26 26599.419922 26660.039063 26536.330078 26536.820313 26536.820313 274340000
2019-06-27 26523.720703 26607.240234 26465.320313 26526.580078 26526.580078 246930000
2019-06-28 26605.929688 26638.349609 26522.269531 26599.960938 26599.960938 499350000
2019-07-01 26805.859375 26890.640625 26616.210938 26717.429688 26717.429688 267670000
2019-07-02 26719.529297 26787.560547 26632.650391 26786.679688 26786.679688 219270000
2019-07-03 26832.320313 26966 26831.439453 26966 26966 149840000
2019-07-05 26867.75 26950.810547 26733.330078 26922.119141 26922.119141 192170000
2019-07-08 26835.640625 26839.140625 26744.869141 26806.140625 26806.140625 214290000
2019-07-09 26725.119141 26807.699219 26665.570313 26783.490234 26783.490234 218330000
2019-07-10 26851.960938 26983.449219 26813.109375 26860.199219 26860.199219 207990000
2019-07-11 26950.160156 27088.449219 26916.320313 27088.080078 27088.080078 252300000
2019-07-12 27139.490234 27333.789063 27135.449219 27332.029297 27332.029297 248390000
2019-07-15 27364.689453 27364.689453 27294.169922 27359.160156 27359.160156 199730000
2019-07-16 27349.320313 27398.679688 27290.240234 27335.630859 27335.630859 226000000
2019-07-17 27320.910156 27343.060547 27218.380859 27219.849609 27219.849609 193930000
2019-07-18 27191.980469 27266.810547 27068.789063 27222.970703 27222.970703 216070000
2019-07-19 27246.380859 27342.960938 27145.779297 27154.199219 27154.199219 287690000
2019-07-22 27174.179688 27227.769531 27088.900391 27171.900391 27171.900391 216310000
2019-07-23 27231.859375 27368.810547 27204.580078 27349.189453 27349.189453 248850000
2019-07-24 27262.240234 27291.039063 27191.119141 27269.970703 27269.970703 244320000
2019-07-25 27247.390625 27298.429688 27062.480469 27140.980469 27140.980469 241420000
2019-07-26 27166 27213.699219 27123.25 27192.449219 27192.449219 233650000
2019-07-29 27192.240234 27275.849609 27178.060547 27221.349609 27221.349609 250850000
2019-07-30 27145.390625 27224.359375 27069.859375 27198.019531 27198.019531 293250000
2019-07-31 27244.669922 27281.650391 26719.599609 26864.269531 26864.269531 385150000
2019-08-01 26879.859375 27175.589844 26548.710938 26583.419922 26583.419922 386320000
2019-08-02 26528.660156 26570.019531 26249.220703 26485.009766 26485.009766 327640000
2019-08-05 26259.230469 26259.230469 25523.380859 25717.740234 25717.740234 422240000
2019-08-06 25810.619141 26038.679688 25710.869141 26029.519531 26029.519531 318160000
2019-08-07 25814.220703 26073.210938 25440.390625 26007.070313 26007.070313 344790000
2019-08-08 26086.519531 26383.609375 26038.099609 26378.189453 26378.189453 282530000
2019-08-09 26337.089844 26413.359375 26097.640625 26287.439453 26287.439453 240260000
2019-08-12 26169.910156 26178.949219 25824.939453 25896.439453 25896.439453 199390000
2019-08-13 25888.880859 26426.970703 25833.25 26279.910156 26279.910156 308900000
2019-08-14 26035.080078 26035.080078 25471.589844 25479.419922 25479.419922 352250000
2019-08-15 25514.25 25639.689453 25339.599609 25579.390625 25579.390625 332600000
2019-08-16 25678.169922 25929.650391 25678.169922 25886.009766 25886.009766 276210000
2019-08-19 26020.060547 26222.320313 26020.060547 26135.789063 26135.789063 252640000
2019-08-20 26086.859375 26160.119141 25952 25962.439453 25962.439453 238100000
2019-08-21 26145.359375 26268.320313 26141.769531 26202.730469 26202.730469 208790000
2019-08-22 26271.640625 26388.779297 26099.009766 26252.240234 26252.240234 222810000
2019-08-23 26134.210938 26320.289063 25507.179688 25628.900391 25628.900391 364260000
2019-08-26 25826.050781 25941.25 25716.390625 25898.830078 25898.830078 222780000
2019-08-27 26014.460938 26054.019531 25721.849609 25777.900391 25777.900391 263530000
2019-08-28 25712.990234 26041.570313 25637.429688 26036.099609 26036.099609 207070000
2019-08-29 26249.089844 26408.839844 26185.710938 26362.25 26362.25 208650000
2019-08-30 26476.390625 26514.619141 26295.589844 26403.279297 26403.279297 2190810000
2019-09-03 26198.259766 26198.259766 25978.220703 26118.019531 26118.019531 223210000
2019-09-04 26301.990234 26362.349609 26244.439453 26355.470703 26355.470703 202710000
2019-09-05 26603.150391 26836.300781 26603.150391 26728.150391 26728.150391 256670000
2019-09-06 26790.25 26860.869141 26708.390625 26797.460938 26797.460938 209700000
2019-09-09 26866.230469 26900.830078 26762.179688 26835.509766 26835.509766 273120000
2019-09-10 26805.830078 26909.429688 26717.050781 26909.429688 26909.429688 322340000
2019-09-11 26928.050781 27137.039063 26885.480469 27137.039063 27137.039063 272590000
2019-09-12 27197.320313 27306.730469 27105.009766 27182.449219 27182.449219 250010000
2019-09-13 27216.669922 27277.550781 27193.949219 27219.519531 27219.519531 255260000
2019-09-16 27146.060547 27172.869141 27032.560547 27076.820313 27076.820313 220620000
2019-09-17 27010.119141 27110.800781 26984.140625 27110.800781 27110.800781 223580000
2019-09-18 27075.390625 27161.929688 26899.150391 27147.080078 27147.080078 212860000
2019-09-19 27186.050781 27272.169922 27064.210938 27094.789063 27094.789063 212360000
2019-09-20 27102.179688 27194.75 26926.679688 26935.070313 26935.070313 497640000
2019-09-23 26851.449219 27011.070313 26831.339844 26949.990234 26949.990234 204240000
2019-09-24 27034.070313 27079.679688 26704.960938 26807.769531 26807.769531 301750000
2019-09-25 26866.710938 27016.560547 26755.859375 26970.710938 26970.710938 237220000
2019-09-26 27004.109375 27015.070313 26803.839844 26891.119141 26891.119141 229180000
2019-09-27 26987.259766 27012.539063 26715.820313 26820.25 26820.25 217780000
2019-09-30 26852.330078 26998.859375 26852.330078 26916.830078 26916.830078 222680000
2019-10-01 26962.539063 27046.210938 26562.220703 26573.039063 26573.039063 260110000
2019-10-02 26425.859375 26438.039063 25974.119141 26078.619141 26078.619141 309640000
2019-10-03 26039.019531 26205.199219 25743.460938 26201.039063 26201.039063 241610000
2019-10-04 26271.699219 26590.740234 26271.699219 26573.720703 26573.720703 221310000
2019-10-07 26502.330078 26655.839844 26424.539063 26478.019531 26478.019531 195200000
2019-10-08 26276.589844 26421.810547 26139.800781 26164.039063 26164.039063 244590000
2019-10-09 26308.230469 26424.310547 26249.75 26346.009766 26346.009766 190060000
2019-10-10 26317.349609 26603.310547 26314.509766 26496.669922 26496.669922 217680000
2019-10-11 26694.199219 27013.970703 26694.199219 26816.589844 26816.589844 282080000
2019-10-14 26766.429688 26874.330078 26749.179688 26787.359375 26787.359375 178620000
2019-10-15 26811.199219 27120.109375 26811.199219 27024.800781 27024.800781 245510000
2019-10-16 26972.310547 27058.339844 26943.289063 27001.980469 27001.980469 214660000
2019-10-17 27032.380859 27112.160156 26970.289063 27025.880859 27025.880859 222540000
2019-10-18 27004.490234 27018.25 26770.130859 26770.199219 26770.199219 288970000
2019-10-21 26852.669922 26852.669922 26747.619141 26827.640625 26827.640625 241030000
2019-10-22 26850.429688 26946.640625 26782.609375 26788.099609 26788.099609 265510000
2019-10-23 26835.240234 26896.890625 26745 26833.949219 26833.949219 247680000
2019-10-24 26893.929688 26931.779297 26714.339844 26805.529297 26805.529297 253590000
2019-10-25 26789.609375 27015.369141 26765.679688 26958.060547 26958.060547 274610000
2019-10-28 27040.330078 27167.880859 27028.710938 27090.720703 27090.720703 290770000
2019-10-29 27061.070313 27165.939453 27039.759766 27071.460938 27071.460938 269610000
2019-10-30 27110.710938 27204.359375 26999.640625 27186.689453 27186.689453 231750000
2019-10-31 27188.369141 27188.369141 26918.289063 27046.230469 27046.230469 270910000
2019-11-01 27142.949219 27347.429688 27142.949219 27347.359375 27347.359375 270870000
2019-11-04 27402.060547 27517.580078 27402.060547 27462.109375 27462.109375 273030000
2019-11-05 27500.230469 27560.359375 27453.550781 27492.630859 27492.630859 286350000
2019-11-06 27502.740234 27526.050781 27407.810547 27492.560547 27492.560547 237910000
2019-11-07 27590.160156 27774.669922 27590.160156 27674.800781 27674.800781 259020000
2019-11-08 27686.199219 27694.949219 27578.970703 27681.240234 27681.240234 221440000
2019-11-11 27580.660156 27714.390625 27517.669922 27691.490234 27691.490234 202350000
2019-11-12 27701.589844 27770.859375 27635.320313 27691.490234 27691.490234 213670000
2019-11-13 27622.039063 27806.400391 27587.199219 27783.589844 27783.589844 278390000
2019-11-14 27757.199219 27800.710938 27676.970703 27781.960938 27781.960938 303970000
2019-11-15 27843.539063 28004.890625 27843.539063 28004.890625 28004.890625 283720000
2019-11-18 27993.220703 28040.970703 27969.240234 28036.220703 28036.220703 252320000
2019-11-19 28079.759766 28090.210938 27894.519531 27934.019531 27934.019531 245890000
2019-11-20 27879.550781 27897.279297 27675.279297 27821.089844 27821.089844 258140000
2019-11-21 27820.279297 27828.330078 27708.339844 27766.289063 27766.289063 232020000
2019-11-22 27831.230469 27898.460938 27773.980469 27875.619141 27875.619141 214780000
2019-11-25 27917.769531 28068.689453 27917.769531 28066.470703 28066.470703 248420000
2019-11-26 28080.75 28146.019531 28042.210938 28121.679688 28121.679688 324050000
2019-11-27 28156.470703 28174.970703 28075.230469 28164 28164 198210000
2019-11-29 28103.160156 28119.509766 28042.529297 28051.410156 28051.410156 120630000
2019-12-02 28109.740234 28109.839844 27782.349609 27783.039063 27783.039063 236610000
2019-12-03 27501.980469 27524.740234 27325.130859 27502.810547 27502.810547 275350000
2019-12-04 27634.630859 27727.449219 27612.080078 27649.779297 27649.779297 218200000
2019-12-05 27736.050781 27745.199219 27562.800781 27677.789063 27677.789063 208600000
2019-12-06 27839.679688 28035.849609 27839.679688 28015.060547 28015.060547 223310000
2019-12-09 27987.050781 28010.419922 27906.140625 27909.599609 27909.599609 217000000
2019-12-10 27900.650391 27949.019531 27804 27881.720703 27881.720703 213250000
2019-12-11 27867.310547 27925.5 27801.800781 27911.300781 27911.300781 213510000
2019-12-12 27898.339844 28224.949219 27859.869141 28132.050781 28132.050781 277740000
2019-12-13 28123.640625 28290.730469 28028.320313 28135.380859 28135.380859 250660000
2019-12-16 28191.669922 28337.490234 28191.669922 28235.890625 28235.890625 286770000
2019-12-17 28221.75 28328.630859 28220.560547 28267.160156 28267.160156 286770000
2019-12-18 28291.439453 28323.25 28239.279297 28239.279297 28239.279297 289890000
2019-12-19 28278.310547 28381.480469 28278.240234 28376.960938 28376.960938 262570000
2019-12-20 28608.640625 28608.640625 28445.599609 28455.089844 28455.089844 603780000
2019-12-23 28491.779297 28582.490234 28491.779297 28551.529297 28551.529297 223530000
2019-12-24 28572.570313 28576.800781 28503.210938 28515.449219 28515.449219 86150000
2019-12-26 28539.460938 28624.099609 28535.150391 28621.390625 28621.390625 155970000
2019-12-27 28675.339844 28701.660156 28608.980469 28645.259766 28645.259766 182280000
2019-12-30 28654.759766 28664.689453 28428.980469 28462.140625 28462.140625 181600000
2019-12-31 28414.640625 28547.349609 28376.490234 28538.439453 28538.439453 193340000
2020-01-02 28638.970703 28872.800781 28627.769531 28868.800781 28868.800781 251820000
2020-01-03 28553.330078 28716.310547 28500.359375 28634.880859 28634.880859 239590000
2020-01-06 28465.5 28708.019531 28418.630859 28703.380859 28703.380859 252760000
2020-01-07 28639.179688 28685.5 28565.279297 28583.679688 28583.679688 258900000
2020-01-08 28556.140625 28866.179688 28522.509766 28745.089844 28745.089844 291750000
2020-01-09 28851.970703 28988.009766 28844.310547 28956.900391 28956.900391 275060000
2020-01-10 28977.519531 29009.070313 28789.099609 28823.769531 28823.769531 237830000
2020-01-13 28869.009766 28909.910156 28819.429688 28907.050781 28907.050781 249830000
2020-01-14 28895.5 29054.160156 28872.269531 28939.669922 28939.669922 287440000
2020-01-15 28901.800781 29127.589844 28897.349609 29030.220703 29030.220703 260270000
2020-01-16 29131.949219 29300.320313 29131.949219 29297.640625 29297.640625 252110000
2020-01-17 29313.310547 29373.619141 29289.910156 29348.099609 29348.099609 321820000
2020-01-21 29269.050781 29341.210938 29146.470703 29196.039063 29196.039063 320640000
2020-01-22 29263.630859 29320.199219 29172.259766 29186.269531 29186.269531 283440000
2020-01-23 29111.019531 29190.470703 28966.980469 29160.089844 29160.089844 307060000
2020-01-24 29230.390625 29288.789063 28843.310547 28989.730469 28989.730469 380010000
2020-01-27 28542.490234 28671.789063 28440.470703 28535.800781 28535.800781 337270000
2020-01-28 28594.279297 28823.230469 28575.75 28722.849609 28722.849609 330140000
2020-01-29 28820.529297 28944.240234 28728.189453 28734.449219 28734.449219 302290000
2020-01-30 28640.160156 28879.710938 28489.759766 28859.439453 28859.439453 326850000
2020-01-31 28813.039063 28813.039063 28169.529297 28256.029297 28256.029297 403890000
2020-02-03 28319.650391 28630.390625 28319.650391 28399.810547 28399.810547 307910000
2020-02-04 28696.740234 28904.880859 28696.740234 28807.630859 28807.630859 332750000
2020-02-05 29048.730469 29308.890625 29000.849609 29290.849609 29290.849609 357540000
2020-02-06 29388.580078 29408.050781 29246.929688 29379.769531 29379.769531 263700000
2020-02-07 29286.919922 29286.919922 29056.980469 29102.509766 29102.509766 252860000
2020-02-10 28995.660156 29278.070313 28995.660156 29276.820313 29276.820313 250510000
2020-02-11 29390.710938 29415.390625 29210.470703 29276.339844 29276.339844 279540000
2020-02-12 29406.75 29568.570313 29406.75 29551.419922 29551.419922 309530000
2020-02-13 29436.029297 29535.400391 29345.929688 29423.310547 29423.310547 291150000
2020-02-14 29440.470703 29463.039063 29283.179688 29398.080078 29398.080078 231000000
2020-02-18 29282.779297 29330.160156 29116.810547 29232.189453 29232.189453 256600000
2020-02-19 29312.699219 29409.089844 29274.380859 29348.029297 29348.029297 240640000
2020-02-20 29296.25 29368.449219 28959.650391 29219.980469 29219.980469 287780000
2020-02-21 29146.529297 29146.529297 28892.699219 28992.410156 28992.410156 311210000
2020-02-24 28402.929688 28402.929688 27912.439453 27960.800781 27960.800781 452580000
2020-02-25 28037.650391 28149.199219 26997.619141 27081.359375 27081.359375 513270000
2020-02-26 27159.460938 27542.779297 26890.970703 26957.589844 26957.589844 472450000
2020-02-27 26526 26775.310547 25752.820313 25766.640625 25766.640625 664980000
2020-02-28 25270.830078 25494.240234 24681.009766 25409.359375 25409.359375 915990000
2020-03-02 25590.509766 26706.169922 25391.960938 26703.320313 26703.320313 637200000
2020-03-03 26762.470703 27084.589844 25706.279297 25917.410156 25917.410156 647080000
2020-03-04 26383.679688 27102.339844 26286.310547 27090.859375 27090.859375 457590000
2020-03-05 26671.919922 26671.919922 25943.330078 26121.279297 26121.279297 477370000
2020-03-06 25457.210938 25994.380859 25226.619141 25864.779297 25864.779297 599780000
2020-03-09 24992.359375 24992.359375 23706.070313 23851.019531 23851.019531 750430000
2020-03-10 24453 25020.990234 23690.339844 25018.160156 25018.160156 654860000
2020-03-11 24604.630859 24604.630859 23328.320313 23553.220703 23553.220703 663960000
2020-03-12 22184.710938 22837.949219 21154.460938 21200.619141 21200.619141 911774226
<body></body>
<script src="https://unpkg.com/d3@7"></script>
<script>
// Copyright 2021 Observable, Inc.
// Released under the ISC license.
// https://observablehq.com/@d3/calendar-view
function Calendar(data, {
x = ([x]) => x, // given d in data, returns the (temporal) x-value
y = ([, y]) => y, // given d in data, returns the (quantitative) y-value
title, // given d in data, returns the title text
width = 928, // width of the chart, in pixels
cellSize = 17, // width and height of an individual day, in pixels
weekday = "monday", // either: weekday, sunday, or monday
formatDay = i => "SMTWTFS"[i], // given a day number in [0, 6], the day-of-week label
formatMonth = "%b", // format specifier string for months (above the chart)
yFormat, // format specifier string for values (in the title)
colors = d3.interpolatePiYG
} = {}) {
// Compute values.
const X = d3.map(data, x);
const Y = d3.map(data, y);
const I = d3.range(X.length);
const countDay = weekday === "sunday" ? i => i : i => (i + 6) % 7;
const timeWeek = weekday === "sunday" ? d3.utcSunday : d3.utcMonday;
const weekDays = weekday === "weekday" ? 5 : 7;
const height = cellSize * (weekDays + 2);
// Compute a color scale. This assumes a diverging color scheme where the pivot
// is zero, and we want symmetric difference around zero.
const max = d3.quantile(Y, 0.9975, Math.abs);
const color = d3.scaleSequential([-max, +max], colors).unknown("none");
// Construct formats.
formatMonth = d3.utcFormat(formatMonth);
// Compute titles.
if (title === undefined) {
const formatDate = d3.utcFormat("%B %-d, %Y");
const formatValue = color.tickFormat(100, yFormat);
title = i => `${formatDate(X[i])}\n${formatValue(Y[i])}`;
} else if (title !== null) {
const T = d3.map(data, title);
title = i => T[i];
}
// Group the index by year, in reverse input order. (Assuming that the input is
// chronological, this will show years in reverse chronological order.)
const years = d3.groups(I, i => X[i].getUTCFullYear()).reverse();
function pathMonth(t) {
const d = Math.max(0, Math.min(weekDays, countDay(t.getUTCDay())));
const w = timeWeek.count(d3.utcYear(t), t);
return `${d === 0 ? `M${w * cellSize},0`
: d === weekDays ? `M${(w + 1) * cellSize},0`
: `M${(w + 1) * cellSize},0V${d * cellSize}H${w * cellSize}`}V${weekDays * cellSize}`;
}
const svg = d3.create("svg")
.attr("width", width)
.attr("height", height * years.length)
.attr("viewBox", [0, 0, width, height * years.length])
.attr("style", "max-width: 100%; height: auto; height: intrinsic;")
.attr("font-family", "sans-serif")
.attr("font-size", 10);
const year = svg.selectAll("g")
.data(years)
.join("g")
.attr("transform", (d, i) => `translate(40.5,${height * i + cellSize * 1.5})`);
year.append("text")
.attr("x", -5)
.attr("y", -5)
.attr("font-weight", "bold")
.attr("text-anchor", "end")
.text(([key]) => key);
year.append("g")
.attr("text-anchor", "end")
.selectAll("text")
.data(weekday === "weekday" ? d3.range(1, 6) : d3.range(7))
.join("text")
.attr("x", -5)
.attr("y", i => (countDay(i) + 0.5) * cellSize)
.attr("dy", "0.31em")
.text(formatDay);
const cell = year.append("g")
.selectAll("rect")
.data(weekday === "weekday"
? ([, I]) => I.filter(i => ![0, 6].includes(X[i].getUTCDay()))
: ([, I]) => I)
.join("rect")
.attr("width", cellSize - 1)
.attr("height", cellSize - 1)
.attr("x", i => timeWeek.count(d3.utcYear(X[i]), X[i]) * cellSize + 0.5)
.attr("y", i => countDay(X[i].getUTCDay()) * cellSize + 0.5)
.attr("fill", i => color(Y[i]));
if (title) cell.append("title")
.text(title);
const month = year.append("g")
.selectAll("g")
.data(([, I]) => d3.utcMonths(d3.utcMonth(X[I[0]]), X[I[I.length - 1]]))
.join("g");
month.filter((d, i) => i).append("path")
.attr("fill", "none")
.attr("stroke", "#fff")
.attr("stroke-width", 3)
.attr("d", pathMonth);
month.append("text")
.attr("x", d => timeWeek.count(d3.utcYear(d), timeWeek.ceil(d)) * cellSize + 2)
.attr("y", -5)
.text(formatMonth);
return Object.assign(svg.node(), { scales: { color } });
}
d3.csv("./dji.csv", d3.autoType).then(dji => {
document.body.append(Calendar(dji, {
x: d => d.Date,
y: d => d.Volume,
}))
});
</script>
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment