# Created by {compute_ref_price.gawk}
# Blend of MGOX.USD BSTP.USD
Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice
2010-07-17 00:00:00 | 0.04951 | 0.04951 | 0.04950 | 0.04951 | 20.0000 | 0.9900 | 0.04950
2010-07-18 00:00:00 | 0.05941 | 0.08585 | 0.05941 | 0.08584 | 75.0100 | 5.0902 | 0.06786
2010-07-19 00:00:00 | 0.09090 | 0.09307 | 0.07723 | 0.08080 | 574.0000 | 49.6625 | 0.08652
2010-07-20 00:00:00 | 0.08181 | 0.08181 | 0.07426 | 0.07474 | 262.0000 | 20.5906 | 0.07859
2010-07-21 00:00:00 | 0.07425 | 0.07921 | 0.06634 | 0.07921 | 575.0000 | 42.2625 | 0.07350
2010-07-22 00:00:00 | 0.07921 | 0.08181 | 0.05050 | 0.05050 | 2160.0000 | 129.7728 | 0.06008
2010-07-23 00:00:00 | 0.05050 | 0.06767 | 0.05050 | 0.06262 | 2402.5000 | 141.0748 | 0.05872
2010-07-24 00:00:00 | 0.06161 | 0.06161 | 0.05049 | 0.05454 | 496.3200 | 26.7318 | 0.05386
2010-07-25 00:00:00 | 0.05545 | 0.05941 | 0.05050 | 0.05050 | 1551.4800 | 85.0676 | 0.05483
2010-07-26 00:00:00 | 0.05000 | 0.05600 | 0.05000 | 0.05600 | 877.0000 | 46.9107 | 0.05349
2010-07-27 00:00:00 | 0.05300 | 0.06050 | 0.05300 | 0.06000 | 3373.6900 | 196.9223 | 0.05837
2010-07-28 00:00:00 | 0.06000 | 0.06200 | 0.05400 | 0.05890 | 4390.2900 | 255.7783 | 0.05826
2010-07-29 00:00:00 | 0.05970 | 0.06990 | 0.05710 | 0.06990 | 8058.4900 | 528.3146 | 0.06556
2010-07-30 00:00:00 | 0.06980 | 0.06980 | 0.05820 | 0.06270 | 3020.8500 | 198.5303 | 0.06572
2010-07-31 00:00:00 | 0.06500 | 0.06889 | 0.05600 | 0.06785 | 4022.2500 | 243.9092 | 0.06064
2010-08-01 00:00:00 | 0.06100 | 0.06500 | 0.06000 | 0.06110 | 2601.0000 | 162.6405 | 0.06253
2010-08-02 00:00:00 | 0.06270 | 0.06330 | 0.06000 | 0.06000 | 3599.0000 | 221.1945 | 0.06146
2010-08-03 00:00:00 | 0.06000 | 0.06500 | 0.05900 | 0.06000 | 9821.4600 | 606.0823 | 0.06171
2010-08-04 00:00:00 | 0.06229 | 0.06231 | 0.05700 | 0.05700 | 3494.0000 | 210.7581 | 0.06032
2010-08-05 00:00:00 | 0.05810 | 0.06100 | 0.05800 | 0.06100 | 5034.0700 | 303.6048 | 0.06031
2010-08-06 00:00:00 | 0.06200 | 0.06240 | 0.06070 | 0.06230 | 1395.0000 | 85.9041 | 0.06158
2010-08-07 00:00:00 | 0.06080 | 0.06220 | 0.05900 | 0.05900 | 2619.0000 | 157.3495 | 0.06008
2010-08-08 00:00:00 | 0.05900 | 0.06100 | 0.05900 | 0.06090 | 2201.0000 | 132.6103 | 0.06025
2010-08-09 00:00:00 | 0.06091 | 0.07350 | 0.05930 | 0.07100 | 13631.0900 | 886.9750 | 0.06507
2010-08-10 00:00:00 | 0.06800 | 0.07090 | 0.06651 | 0.07000 | 1310.3900 | 88.8706 | 0.06782
2010-08-11 00:00:00 | 0.06000 | 0.07541 | 0.06000 | 0.06700 | 14061.1800 | 1015.6390 | 0.07223
2010-08-12 00:00:00 | 0.06800 | 0.07000 | 0.06141 | 0.07000 | 2062.3100 | 134.4832 | 0.06521
2010-08-13 00:00:00 | 0.06650 | 0.06800 | 0.06450 | 0.06450 | 3591.7700 | 233.7883 | 0.06509
2010-08-14 00:00:00 | 0.06550 | 0.06950 | 0.06450 | 0.06700 | 4404.2000 | 295.3016 | 0.06705
2010-08-15 00:00:00 | 0.06700 | 0.06700 | 0.06500 | 0.06529 | 4462.8700 | 294.9511 | 0.06609
2010-08-16 00:00:00 | 0.06319 | 0.06790 | 0.06200 | 0.06550 | 10731.4700 | 696.7943 | 0.06493
2010-08-17 00:00:00 | 0.06550 | 0.07690 | 0.06243 | 0.07000 | 13185.7400 | 914.9585 | 0.06939
2010-08-18 00:00:00 | 0.06999 | 0.07330 | 0.06700 | 0.06800 | 2953.9800 | 203.8246 | 0.06900
2010-08-19 00:00:00 | 0.06790 | 0.06790 | 0.06670 | 0.06670 | 741.1200 | 50.0404 | 0.06752
2010-08-20 00:00:00 | 0.06670 | 0.06670 | 0.06500 | 0.06550 | 4199.7500 | 276.4275 | 0.06582
2010-08-21 00:00:00 | 0.06550 | 0.06690 | 0.06440 | 0.06640 | 10443.8600 | 688.4593 | 0.06592
2010-08-22 00:00:00 | 0.06500 | 0.06640 | 0.06120 | 0.06600 | 18648.9700 | 1183.6501 | 0.06347
2010-08-23 00:00:00 | 0.06600 | 0.06689 | 0.06300 | 0.06491 | 4297.4900 | 281.8724 | 0.06559
2010-08-24 00:00:00 | 0.06491 | 0.06650 | 0.06491 | 0.06500 | 6711.7600 | 444.6541 | 0.06625
2010-08-25 00:00:00 | 0.06499 | 0.06650 | 0.06410 | 0.06480 | 4228.8800 | 278.8523 | 0.06594
2010-08-26 00:00:00 | 0.06482 | 0.06580 | 0.06400 | 0.06400 | 3870.0100 | 251.5507 | 0.06500
2010-08-27 00:00:00 | 0.06400 | 0.06500 | 0.06300 | 0.06500 | 9009.9700 | 583.6659 | 0.06478
2010-08-28 00:00:00 | 0.06500 | 0.06500 | 0.06410 | 0.06410 | 6174.0100 | 399.4584 | 0.06470
2010-08-29 00:00:00 | 0.06470 | 0.06480 | 0.06400 | 0.06400 | 3173.4000 | 204.8747 | 0.06456
2010-08-30 00:00:00 | 0.06460 | 0.06900 | 0.03211 | 0.06497 | 34193.1400 | 2135.0197 | 0.06244
2010-08-31 00:00:00 | 0.06411 | 0.06490 | 0.06000 | 0.06000 | 14886.9100 | 933.2604 | 0.06269
2010-09-01 00:00:00 | 0.06200 | 0.06290 | 0.05961 | 0.06290 | 7164.7200 | 436.7613 | 0.06096
2010-09-02 00:00:00 | 0.06100 | 0.06340 | 0.06010 | 0.06340 | 8150.7300 | 498.9877 | 0.06122
2010-09-03 00:00:00 | 0.06100 | 0.06300 | 0.06085 | 0.06085 | 892.0000 | 54.6082 | 0.06122
2010-09-04 00:00:00 | 0.06125 | 0.06238 | 0.06120 | 0.06238 | 3301.0000 | 202.2853 | 0.06128
2010-09-05 00:00:00 | 0.06245 | 0.06400 | 0.06050 | 0.06160 | 8459.2400 | 527.9412 | 0.06241
2010-09-06 00:00:00 | 0.06270 | 0.06270 | 0.06160 | 0.06160 | 910.0000 | 56.1288 | 0.06168
2010-09-07 00:00:00 | 0.06160 | 0.06201 | 0.06030 | 0.06100 | 3457.1900 | 212.3406 | 0.06142
2010-09-08 00:00:00 | 0.06100 | 0.06200 | 0.06099 | 0.06200 | 2345.4100 | 143.3515 | 0.06112
2010-09-09 00:00:00 | 0.06110 | 0.06240 | 0.06109 | 0.06111 | 1733.5000 | 107.6850 | 0.06212
2010-09-10 00:00:00 | 0.06100 | 0.06180 | 0.06014 | 0.06180 | 4939.7900 | 301.8212 | 0.06110
2010-09-11 00:00:00 | 0.06190 | 0.06500 | 0.06190 | 0.06366 | 7749.1400 | 491.2180 | 0.06339
2010-09-12 00:00:00 | 0.06210 | 0.06210 | 0.06150 | 0.06150 | 793.8800 | 48.9903 | 0.06171
2010-09-13 00:00:00 | 0.06199 | 0.06400 | 0.06070 | 0.06219 | 10076.3400 | 632.1896 | 0.06274
2010-09-14 00:00:00 | 0.06200 | 0.17500 | 0.06100 | 0.06199 | 14014.8100 | 876.7665 | 0.06256
2010-09-15 00:00:00 | 0.06250 | 0.06250 | 0.06040 | 0.06040 | 3651.8500 | 223.2741 | 0.06114
2010-09-16 00:00:00 | 0.06180 | 0.06190 | 0.06180 | 0.06190 | 730.0000 | 45.1724 | 0.06188
2010-09-17 00:00:00 | 0.06089 | 0.06090 | 0.05900 | 0.05900 | 7262.0000 | 438.9153 | 0.06044
2010-09-18 00:00:00 | 0.05900 | 0.06100 | 0.05761 | 0.06100 | 7092.6100 | 427.7553 | 0.06031
2010-09-19 00:00:00 | 0.06091 | 0.06270 | 0.06000 | 0.06270 | 12852.1700 | 797.3486 | 0.06204
2010-09-20 00:00:00 | 0.06210 | 0.06340 | 0.06200 | 0.06210 | 14307.9400 | 891.2416 | 0.06229
2010-09-21 00:00:00 | 0.06309 | 0.06330 | 0.06230 | 0.06265 | 5735.9500 | 359.8161 | 0.06273
2010-09-22 00:00:00 | 0.06240 | 0.06240 | 0.06147 | 0.06220 | 11560.4000 | 717.3228 | 0.06205
2010-09-23 00:00:00 | 0.06210 | 0.06300 | 0.06150 | 0.06231 | 15505.3300 | 970.0134 | 0.06256
2010-09-24 00:00:00 | 0.06209 | 0.06240 | 0.06209 | 0.06220 | 684.3800 | 42.6574 | 0.06233
2010-09-25 00:00:00 | 0.06222 | 0.06240 | 0.06170 | 0.06202 | 2152.5000 | 133.0460 | 0.06181
2010-09-26 00:00:00 | 0.06204 | 0.06228 | 0.06186 | 0.06200 | 12058.1300 | 748.2070 | 0.06205
2010-09-27 00:00:00 | 0.06205 | 0.06228 | 0.06190 | 0.06220 | 10752.2500 | 668.5749 | 0.06218
2010-09-28 00:00:00 | 0.06196 | 0.06271 | 0.06170 | 0.06190 | 7086.1500 | 439.0579 | 0.06196
2010-09-29 00:00:00 | 0.06200 | 0.06200 | 0.06150 | 0.06191 | 23475.6400 | 1450.7946 | 0.06180
2010-09-30 00:00:00 | 0.06174 | 0.06190 | 0.06155 | 0.06190 | 7917.0300 | 488.1641 | 0.06166
2010-10-01 00:00:00 | 0.06189 | 0.06200 | 0.06189 | 0.06197 | 1717.4500 | 106.4647 | 0.06199
2010-10-02 00:00:00 | 0.06188 | 0.06191 | 0.06125 | 0.06140 | 13059.7400 | 802.5210 | 0.06145
2010-10-03 00:00:00 | 0.06139 | 0.06140 | 0.06100 | 0.06111 | 7172.6300 | 439.8974 | 0.06133
2010-10-04 00:00:00 | 0.06113 | 0.06200 | 0.06081 | 0.06130 | 33995.3700 | 2079.8367 | 0.06118
2010-10-05 00:00:00 | 0.06132 | 0.06301 | 0.06090 | 0.06140 | 27526.6100 | 1699.2176 | 0.06173
2010-10-06 00:00:00 | 0.06145 | 0.06350 | 0.06120 | 0.06281 | 33433.3000 | 2091.2529 | 0.06255
2010-10-07 00:00:00 | 0.06312 | 0.06700 | 0.06280 | 0.06700 | 43692.9800 | 2812.9541 | 0.06438
2010-10-08 00:00:00 | 0.06700 | 0.08800 | 0.01000 | 0.08685 | 139287.2900 | 10783.6220 | 0.07742
2010-10-09 00:00:00 | 0.08411 | 0.12001 | 0.06800 | 0.09380 | 187846.9500 | 16104.1190 | 0.08573
2010-10-10 00:00:00 | 0.09300 | 0.13010 | 0.07999 | 0.09650 | 50684.1900 | 4889.5038 | 0.09647
2010-10-11 00:00:00 | 0.09100 | 0.10300 | 0.09100 | 0.09500 | 14092.9100 | 1395.1981 | 0.09900
2010-10-12 00:00:00 | 0.09400 | 0.09900 | 0.08200 | 0.09490 | 25660.7500 | 2396.7141 | 0.09340
2010-10-13 00:00:00 | 0.09200 | 0.10500 | 0.09200 | 0.10500 | 47557.2700 | 4558.3643 | 0.09585
2010-10-14 00:00:00 | 0.10450 | 0.10450 | 0.06500 | 0.10200 | 37217.2800 | 3701.6307 | 0.09946
2010-10-15 00:00:00 | 0.10000 | 0.11900 | 0.09200 | 0.10500 | 24643.3300 | 2555.0205 | 0.10368
2010-10-16 00:00:00 | 0.10000 | 0.10300 | 0.10000 | 0.10100 | 6284.7100 | 633.6245 | 0.10082
2010-10-17 00:00:00 | 0.10200 | 0.10450 | 0.10001 | 0.10200 | 18222.1900 | 1857.7523 | 0.10195
2010-10-18 00:00:00 | 0.10300 | 0.10300 | 0.09700 | 0.10240 | 25665.0900 | 2591.6608 | 0.10098
2010-10-19 00:00:00 | 0.10000 | 0.10190 | 0.09700 | 0.09700 | 6235.1000 | 623.3229 | 0.09997
2010-10-20 00:00:00 | 0.10000 | 0.10300 | 0.09400 | 0.09900 | 31855.0000 | 3221.1776 | 0.10112
2010-10-21 00:00:00 | 0.09720 | 0.10900 | 0.09700 | 0.10700 | 44867.0000 | 4616.8143 | 0.10290
2010-10-22 00:00:00 | 0.10150 | 0.10901 | 0.10150 | 0.10250 | 34603.9100 | 3665.5922 | 0.10593
2010-10-23 00:00:00 | 0.10800 | 0.10900 | 0.10449 | 0.10550 | 4423.4700 | 481.5389 | 0.10886
2010-10-24 00:00:00 | 0.10800 | 0.19000 | 0.10800 | 0.11501 | 13800.2300 | 1560.6680 | 0.11309
2010-10-25 00:00:00 | 0.09009 | 0.19000 | 0.09009 | 0.13200 | 30299.6400 | 4450.1081 | 0.14687
2010-10-26 00:00:00 | 0.13300 | 0.18000 | 0.13300 | 0.15030 | 19219.1300 | 2995.1092 | 0.15584
2010-10-27 00:00:00 | 0.15100 | 0.19000 | 0.15100 | 0.18770 | 65605.8700 | 11593.8693 | 0.17672
2010-10-28 00:00:00 | 0.18450 | 0.19100 | 0.17310 | 0.17310 | 21525.0400 | 4009.6845 | 0.18628
2010-10-29 00:00:00 | 0.17990 | 0.19000 | 0.17300 | 0.19000 | 28686.8500 | 5380.5056 | 0.18756
2010-10-30 00:00:00 | 0.18760 | 0.19900 | 0.18750 | 0.19890 | 26708.9400 | 5112.0911 | 0.19140
2010-10-31 00:00:00 | 0.19400 | 0.19890 | 0.17100 | 0.19250 | 40337.7600 | 7829.5592 | 0.19410
2010-11-01 00:00:00 | 0.19250 | 0.19550 | 0.17200 | 0.19550 | 21258.6100 | 4049.7652 | 0.19050
2010-11-02 00:00:00 | 0.19200 | 0.19500 | 0.19050 | 0.19380 | 5853.3900 | 1121.3339 | 0.19157
2010-11-03 00:00:00 | 0.19380 | 0.27500 | 0.12500 | 0.19310 | 61472.6300 | 11769.5497 | 0.19146
2010-11-04 00:00:00 | 0.19880 | 0.23601 | 0.19340 | 0.23000 | 29698.4300 | 6229.2457 | 0.20975
2010-11-05 00:00:00 | 0.21010 | 0.26390 | 0.21010 | 0.26000 | 36622.0700 | 8757.0694 | 0.23912
2010-11-06 00:00:00 | 0.26200 | 0.50000 | 0.24020 | 0.39000 | 32756.1300 | 9397.0786 | 0.28688
2010-11-07 00:00:00 | 0.46999 | 0.46999 | 0.28600 | 0.34000 | 77218.7200 | 27937.7329 | 0.36180
2010-11-08 00:00:00 | 0.34590 | 0.37000 | 0.22610 | 0.24300 | 118203.8300 | 38339.4123 | 0.32435
2010-11-09 00:00:00 | 0.25100 | 0.32300 | 0.19900 | 0.21000 | 47983.3900 | 12808.2063 | 0.26693
2010-11-10 00:00:00 | 0.21010 | 0.24000 | 0.14000 | 0.24000 | 30387.0300 | 6110.2240 | 0.20108
2010-11-11 00:00:00 | 0.22990 | 0.24000 | 0.21000 | 0.22310 | 5031.8800 | 1111.5423 | 0.22090
2010-11-12 00:00:00 | 0.22890 | 0.29000 | 0.22300 | 0.26820 | 40720.3900 | 10494.4589 | 0.25772
2010-11-13 00:00:00 | 0.27990 | 0.30000 | 0.26830 | 0.27600 | 21915.5700 | 6351.5705 | 0.28982
2010-11-14 00:00:00 | 0.27600 | 0.29900 | 0.27020 | 0.27904 | 16844.3300 | 4793.7279 | 0.28459
2010-11-15 00:00:00 | 0.27904 | 0.28280 | 0.26820 | 0.26820 | 8507.7400 | 2337.5016 | 0.27475
2010-11-16 00:00:00 | 0.26830 | 0.27500 | 0.22300 | 0.22300 | 33931.0100 | 8609.6545 | 0.25374
2010-11-17 00:00:00 | 0.22300 | 0.29000 | 0.21160 | 0.22990 | 32871.6000 | 8662.6527 | 0.26353
2010-11-18 00:00:00 | 0.22210 | 0.28300 | 0.22210 | 0.26780 | 37446.6700 | 10253.2727 | 0.27381
2010-11-19 00:00:00 | 0.26830 | 0.28000 | 0.26820 | 0.28000 | 2157.5600 | 583.4474 | 0.27042
2010-11-20 00:00:00 | 0.27999 | 0.29000 | 0.26825 | 0.28301 | 14652.6900 | 4119.0177 | 0.28111
2010-11-21 00:00:00 | 0.27631 | 0.28200 | 0.27631 | 0.27675 | 765.0000 | 212.6700 | 0.27800
2010-11-22 00:00:00 | 0.27679 | 0.28790 | 0.26900 | 0.28790 | 28205.8500 | 7818.6616 | 0.27720
2010-11-23 00:00:00 | 0.28250 | 0.28449 | 0.27600 | 0.28295 | 4856.9200 | 1361.8318 | 0.28039
2010-11-24 00:00:00 | 0.28295 | 0.28299 | 0.27610 | 0.28299 | 2514.9100 | 710.2357 | 0.28241
2010-11-25 00:00:00 | 0.28250 | 0.28250 | 0.27800 | 0.28000 | 1679.6000 | 469.9857 | 0.27982
2010-11-26 00:00:00 | 0.27899 | 0.28900 | 0.27612 | 0.28440 | 33531.8800 | 9510.9824 | 0.28364
2010-11-27 00:00:00 | 0.28440 | 0.28440 | 0.28255 | 0.28300 | 1825.3900 | 515.8917 | 0.28262
2010-11-28 00:00:00 | 0.28300 | 0.28461 | 0.27000 | 0.27000 | 20802.1300 | 5746.3804 | 0.27624
2010-11-29 00:00:00 | 0.27900 | 0.27900 | 0.21510 | 0.22990 | 35055.4000 | 8802.0604 | 0.25109
2010-11-30 00:00:00 | 0.22990 | 0.22990 | 0.20400 | 0.20820 | 21476.2500 | 4570.5755 | 0.21282
2010-12-01 00:00:00 | 0.20950 | 0.22990 | 0.20950 | 0.22750 | 8157.8900 | 1752.7227 | 0.21485
2010-12-02 00:00:00 | 0.22800 | 0.25530 | 0.21800 | 0.25500 | 20312.2300 | 4800.5924 | 0.23634
2010-12-03 00:00:00 | 0.25000 | 0.25520 | 0.24300 | 0.25105 | 2570.3400 | 633.7687 | 0.24657
2010-12-04 00:00:00 | 0.25500 | 0.25890 | 0.20500 | 0.20500 | 28560.7200 | 6673.4978 | 0.23366
2010-12-05 00:00:00 | 0.22000 | 0.23500 | 0.19000 | 0.19000 | 5740.1800 | 1178.0571 | 0.20523
2010-12-06 00:00:00 | 0.22500 | 0.22500 | 0.18410 | 0.20400 | 4319.2600 | 863.0313 | 0.19981
2010-12-07 00:00:00 | 0.19380 | 0.24770 | 0.17010 | 0.23300 | 24592.9200 | 5411.9180 | 0.22006
2010-12-08 00:00:00 | 0.24000 | 0.24000 | 0.22000 | 0.23880 | 3430.4100 | 789.8519 | 0.23025
2010-12-09 00:00:00 | 0.22600 | 0.23300 | 0.17010 | 0.20000 | 21336.3300 | 4411.9263 | 0.20678
2010-12-10 00:00:00 | 0.19999 | 0.20400 | 0.18251 | 0.20400 | 1684.2500 | 328.1761 | 0.19485
2010-12-11 00:00:00 | 0.20400 | 0.22800 | 0.19070 | 0.22800 | 5788.6900 | 1267.2021 | 0.21891
2010-12-12 00:00:00 | 0.20800 | 0.22790 | 0.20676 | 0.22000 | 1963.5600 | 418.8077 | 0.21329
2010-12-13 00:00:00 | 0.21010 | 0.23000 | 0.21000 | 0.22990 | 6415.5900 | 1425.9290 | 0.22226
2010-12-14 00:00:00 | 0.22890 | 0.24680 | 0.21000 | 0.24669 | 10388.1000 | 2403.8063 | 0.23140
2010-12-15 00:00:00 | 0.24500 | 0.24600 | 0.23800 | 0.23801 | 3684.6800 | 901.1622 | 0.24457
2010-12-16 00:00:00 | 0.23801 | 0.25500 | 0.22221 | 0.24996 | 14355.3300 | 3522.6544 | 0.24539
2010-12-17 00:00:00 | 0.24900 | 0.24900 | 0.24000 | 0.24000 | 525.5100 | 130.1898 | 0.24774
2010-12-18 00:00:00 | 0.24870 | 0.24881 | 0.24100 | 0.24100 | 169.1100 | 41.6704 | 0.24641
2010-12-19 00:00:00 | 0.24800 | 0.24990 | 0.24000 | 0.24010 | 2000.7600 | 487.4852 | 0.24365
2010-12-20 00:00:00 | 0.24010 | 0.27500 | 0.24000 | 0.26700 | 10682.7100 | 2769.9199 | 0.25929
2010-12-21 00:00:00 | 0.26000 | 0.26700 | 0.24000 | 0.24000 | 9225.7900 | 2291.7785 | 0.24841
2010-12-22 00:00:00 | 0.24400 | 0.25000 | 0.24400 | 0.25000 | 3800.4600 | 949.3929 | 0.24981
2010-12-23 00:00:00 | 0.24800 | 0.25000 | 0.24100 | 0.25000 | 8650.1500 | 2160.7210 | 0.24979
2010-12-24 00:00:00 | 0.25000 | 0.25000 | 0.24200 | 0.24800 | 5033.2500 | 1252.0713 | 0.24876
2010-12-25 00:00:00 | 0.24750 | 0.25000 | 0.24750 | 0.24990 | 703.0000 | 175.4407 | 0.24956
2010-12-26 00:00:00 | 0.24990 | 0.27000 | 0.24639 | 0.26500 | 16584.9700 | 4202.9631 | 0.25342
2010-12-27 00:00:00 | 0.25100 | 0.27000 | 0.25100 | 0.26500 | 4935.4900 | 1270.1484 | 0.25735
2010-12-28 00:00:00 | 0.26400 | 0.28100 | 0.26120 | 0.28100 | 15438.7100 | 4239.0066 | 0.27457
2010-12-29 00:00:00 | 0.27100 | 0.30100 | 0.27100 | 0.30000 | 18609.1400 | 5363.7124 | 0.28823
2010-12-30 00:00:00 | 0.29100 | 0.30000 | 0.29100 | 0.30000 | 2539.8700 | 759.9291 | 0.29920
2010-12-31 00:00:00 | 0.30000 | 0.30000 | 0.29200 | 0.30000 | 1453.7200 | 428.4404 | 0.29472
2011-01-01 00:00:00 | 0.29200 | 0.30000 | 0.29200 | 0.30000 | 2821.2400 | 841.9427 | 0.29843
2011-01-02 00:00:00 | 0.29459 | 0.30000 | 0.28900 | 0.29997 | 5352.1100 | 1584.6527 | 0.29608
2011-01-03 00:00:00 | 0.29000 | 0.29990 | 0.29000 | 0.29500 | 1425.1900 | 420.8444 | 0.29529
2011-01-04 00:00:00 | 0.29601 | 0.29987 | 0.28900 | 0.29895 | 1879.0000 | 548.3298 | 0.29182
2011-01-05 00:00:00 | 0.29004 | 0.29900 | 0.29004 | 0.29900 | 357.1600 | 106.1908 | 0.29732
2011-01-06 00:00:00 | 0.29890 | 0.29900 | 0.29000 | 0.29800 | 3456.4900 | 1031.2784 | 0.29836
2011-01-07 00:00:00 | 0.29750 | 0.32200 | 0.29750 | 0.32000 | 42601.1200 | 13152.2438 | 0.30873
2011-01-08 00:00:00 | 0.30920 | 0.32290 | 0.30900 | 0.32290 | 1629.4400 | 512.0352 | 0.31424
2011-01-09 00:00:00 | 0.32291 | 0.32300 | 0.32291 | 0.32300 | 1691.3700 | 546.1772 | 0.32292
2011-01-10 00:00:00 | 0.32291 | 0.32900 | 0.31750 | 0.32659 | 10355.8300 | 3360.6740 | 0.32452
2011-01-11 00:00:00 | 0.32659 | 0.32659 | 0.31761 | 0.32659 | 4857.8000 | 1578.6393 | 0.32497
2011-01-12 00:00:00 | 0.32650 | 0.35570 | 0.31799 | 0.31880 | 31359.7700 | 10508.0317 | 0.33508
2011-01-13 00:00:00 | 0.31868 | 0.40500 | 0.31760 | 0.31760 | 20118.9000 | 7147.0380 | 0.35524
2011-01-14 00:00:00 | 0.31760 | 0.45000 | 0.31760 | 0.40000 | 27130.9600 | 10691.2261 | 0.39406
2011-01-15 00:00:00 | 0.40000 | 0.40000 | 0.38500 | 0.38600 | 1515.6600 | 591.1529 | 0.39003
2011-01-16 00:00:00 | 0.39940 | 0.40000 | 0.38600 | 0.38679 | 2778.7100 | 1085.1696 | 0.39053
2011-01-17 00:00:00 | 0.38679 | 0.38679 | 0.31500 | 0.34950 | 18241.1500 | 6360.6890 | 0.34870
2011-01-18 00:00:00 | 0.34950 | 0.34950 | 0.30500 | 0.31299 | 15671.5100 | 4950.4733 | 0.31589
2011-01-19 00:00:00 | 0.31299 | 0.31299 | 0.30500 | 0.31299 | 7291.6300 | 2247.6449 | 0.30825
2011-01-20 00:00:00 | 0.31299 | 0.39000 | 0.31000 | 0.39000 | 19881.9800 | 6900.0412 | 0.34705
2011-01-21 00:00:00 | 0.38990 | 0.44000 | 0.36800 | 0.41991 | 8477.5500 | 3351.5994 | 0.39535
2011-01-22 00:00:00 | 0.41000 | 0.44430 | 0.39000 | 0.44430 | 10534.2700 | 4513.9347 | 0.42850
2011-01-23 00:00:00 | 0.44430 | 0.44430 | 0.42000 | 0.44240 | 1148.4000 | 505.8243 | 0.44046
2011-01-24 00:00:00 | 0.44240 | 0.44240 | 0.38100 | 0.41990 | 11061.9400 | 4516.7007 | 0.40831
2011-01-25 00:00:00 | 0.41990 | 0.42500 | 0.40000 | 0.41000 | 2163.7200 | 901.2543 | 0.41653
2011-01-26 00:00:00 | 0.41123 | 0.42000 | 0.39040 | 0.41700 | 15564.8100 | 6315.8886 | 0.40578
2011-01-27 00:00:00 | 0.40950 | 0.45000 | 0.40851 | 0.42120 | 27708.2000 | 12086.8710 | 0.43622
2011-01-28 00:00:00 | 0.42230 | 0.44600 | 0.42120 | 0.44600 | 5324.5000 | 2301.7814 | 0.43230
2011-01-29 00:00:00 | 0.44500 | 0.44500 | 0.43000 | 0.43900 | 1448.3800 | 643.6311 | 0.44438
2011-01-30 00:00:00 | 0.44500 | 0.48000 | 0.44500 | 0.47990 | 10383.5900 | 4775.8284 | 0.45994
2011-01-31 00:00:00 | 0.47981 | 0.95000 | 0.47000 | 0.52001 | 63516.0800 | 32708.2406 | 0.51496
2011-02-01 00:00:00 | 0.54510 | 0.85000 | 0.52011 | 0.70000 | 31562.1200 | 23264.1230 | 0.73709
2011-02-02 00:00:00 | 0.71000 | 0.76001 | 0.69000 | 0.71600 | 5627.4800 | 4126.0121 | 0.73319
2011-02-03 00:00:00 | 0.72180 | 0.75000 | 0.65010 | 0.69000 | 8524.5000 | 6064.1588 | 0.71138
2011-02-04 00:00:00 | 0.72000 | 0.88000 | 0.67000 | 0.81100 | 42222.1900 | 33965.6407 | 0.80445
2011-02-05 00:00:00 | 0.83900 | 0.92000 | 0.81150 | 0.92000 | 15786.8100 | 13634.2785 | 0.86365
2011-02-06 00:00:00 | 0.92000 | 0.92000 | 0.83000 | 0.89968 | 8744.1100 | 7608.7748 | 0.87016
2011-02-07 00:00:00 | 0.89968 | 0.90000 | 0.83000 | 0.89000 | 2264.2800 | 1949.5451 | 0.86100
2011-02-08 00:00:00 | 0.89000 | 0.91800 | 0.86170 | 0.91800 | 7021.2900 | 6306.8035 | 0.89824
2011-02-09 00:00:00 | 0.90500 | 1.09000 | 0.82000 | 1.09000 | 49632.5000 | 47455.1222 | 0.95613
2011-02-10 00:00:00 | 1.08000 | 1.10000 | 0.80000 | 0.98031 | 26559.6400 | 25568.6998 | 0.96269
2011-02-11 00:00:00 | 0.98000 | 1.08990 | 0.92640 | 1.07001 | 13299.1800 | 13213.5333 | 0.99356
2011-02-12 00:00:00 | 1.01000 | 1.08000 | 0.99060 | 1.07990 | 4118.9200 | 4353.7808 | 1.05702
2011-02-13 00:00:00 | 1.05110 | 1.08000 | 1.02010 | 1.05000 | 3240.6400 | 3398.2971 | 1.04865
2011-02-14 00:00:00 | 1.04000 | 1.08000 | 1.03300 | 1.07000 | 7096.5500 | 7532.4201 | 1.06142
2011-02-15 00:00:00 | 1.06000 | 1.08500 | 1.03500 | 1.05000 | 8616.5800 | 9085.4943 | 1.05442
2011-02-16 00:00:00 | 1.05000 | 1.05019 | 1.02010 | 1.04500 | 7192.3800 | 7465.0431 | 1.03791
2011-02-17 00:00:00 | 1.04500 | 1.05019 | 1.02000 | 1.04000 | 4009.8400 | 4184.9497 | 1.04367
2011-02-18 00:00:00 | 1.03100 | 1.04019 | 0.78009 | 0.89890 | 36948.1600 | 32719.8126 | 0.88556
2011-02-19 00:00:00 | 0.83760 | 0.98000 | 0.83760 | 0.94898 | 3798.7100 | 3454.7368 | 0.90945
2011-02-20 00:00:00 | 0.94898 | 0.94898 | 0.83000 | 0.85000 | 9974.0500 | 8503.3763 | 0.85255
2011-02-21 00:00:00 | 0.83130 | 0.87960 | 0.83130 | 0.83450 | 1700.1200 | 1435.8533 | 0.84456
2011-02-22 00:00:00 | 0.85000 | 0.95000 | 0.83130 | 0.87023 | 12095.2600 | 10650.2393 | 0.88053
2011-02-23 00:00:00 | 0.90999 | 0.94500 | 0.86810 | 0.90000 | 6718.8700 | 6057.8004 | 0.90161
2011-02-24 00:00:00 | 0.93000 | 1.00000 | 0.90000 | 0.99743 | 13418.6900 | 12708.1704 | 0.94705
2011-02-25 00:00:00 | 0.97000 | 0.99979 | 0.91109 | 0.91110 | 4461.0600 | 4276.2829 | 0.95858
2011-02-26 00:00:00 | 0.91120 | 0.97000 | 0.91061 | 0.95800 | 4744.4100 | 4452.6288 | 0.93850
2011-02-27 00:00:00 | 0.95800 | 0.95800 | 0.89000 | 0.89000 | 23268.7500 | 21576.8792 | 0.92729
2011-02-28 00:00:00 | 0.89009 | 0.92001 | 0.84500 | 0.86000 | 4651.6700 | 4108.5875 | 0.88325
2011-03-01 00:00:00 | 0.86010 | 0.97000 | 0.85020 | 0.92021 | 22569.7800 | 21413.5302 | 0.94877
2011-03-02 00:00:00 | 0.92021 | 0.94000 | 0.91020 | 0.93990 | 2741.8700 | 2533.9540 | 0.92417
2011-03-03 00:00:00 | 0.91280 | 0.93990 | 0.91000 | 0.93909 | 2746.6700 | 2520.5916 | 0.91769
2011-03-04 00:00:00 | 0.92021 | 0.93909 | 0.90010 | 0.90100 | 2711.8900 | 2469.5555 | 0.91064
2011-03-05 00:00:00 | 0.91000 | 0.91890 | 0.81110 | 0.91030 | 12570.5900 | 11115.0414 | 0.88421
2011-03-06 00:00:00 | 0.90980 | 0.90980 | 0.81000 | 0.89990 | 12626.4900 | 10775.0678 | 0.85337
2011-03-07 00:00:00 | 0.87000 | 0.90900 | 0.84600 | 0.88502 | 15271.2700 | 13527.2910 | 0.88580
2011-03-08 00:00:00 | 0.88502 | 0.88502 | 0.84999 | 0.86999 | 4527.8500 | 3931.4416 | 0.86828
2011-03-09 00:00:00 | 0.85132 | 0.87000 | 0.85000 | 0.86449 | 4546.0500 | 3881.2356 | 0.85376
2011-03-10 00:00:00 | 0.86449 | 0.93290 | 0.84965 | 0.93290 | 8869.0100 | 7895.1040 | 0.89019
2011-03-11 00:00:00 | 0.89000 | 0.92500 | 0.86010 | 0.88000 | 3725.5100 | 3301.7332 | 0.88625
2011-03-12 00:00:00 | 0.88000 | 0.91970 | 0.88000 | 0.91800 | 4822.8300 | 4319.6159 | 0.89566
2011-03-13 00:00:00 | 0.90501 | 0.91800 | 0.88976 | 0.89249 | 660.3100 | 595.4213 | 0.90173
2011-03-14 00:00:00 | 0.89249 | 0.90000 | 0.88000 | 0.89490 | 5269.2400 | 4676.6086 | 0.88753
2011-03-15 00:00:00 | 0.89490 | 0.89490 | 0.87000 | 0.87000 | 2732.1600 | 2405.4210 | 0.88041
2011-03-16 00:00:00 | 0.87100 | 0.88000 | 0.83600 | 0.86000 | 7929.6200 | 6761.3491 | 0.85267
2011-03-17 00:00:00 | 0.84500 | 0.88000 | 0.81000 | 0.82542 | 7159.7800 | 6042.7827 | 0.84399
2011-03-18 00:00:00 | 0.84990 | 0.85062 | 0.70999 | 0.81648 | 14226.2200 | 10971.2609 | 0.77120
2011-03-19 00:00:00 | 0.78000 | 0.79700 | 0.73127 | 0.76500 | 9875.0400 | 7457.8277 | 0.75522
2011-03-20 00:00:00 | 0.76300 | 0.79000 | 0.74020 | 0.74108 | 5815.3200 | 4502.6278 | 0.77427
2011-03-21 00:00:00 | 0.76145 | 0.77241 | 0.74050 | 0.75897 | 3695.9600 | 2780.4337 | 0.75229
2011-03-22 00:00:00 | 0.75897 | 0.81000 | 0.74050 | 0.80901 | 12147.7200 | 9499.2741 | 0.78198
2011-03-23 00:00:00 | 0.81000 | 0.85000 | 0.78000 | 0.84971 | 13262.2600 | 11029.2933 | 0.83163
2011-03-24 00:00:00 | 0.83200 | 0.90000 | 0.82659 | 0.86688 | 14009.3700 | 12259.7398 | 0.87511
2011-03-25 00:00:00 | 0.86688 | 0.88999 | 0.86100 | 0.88377 | 4819.4200 | 4225.5229 | 0.87677
2011-03-26 00:00:00 | 0.88370 | 0.90500 | 0.84100 | 0.85520 | 11756.4200 | 10251.0104 | 0.87195
2011-03-27 00:00:00 | 0.82900 | 0.87211 | 0.81520 | 0.82000 | 5337.1500 | 4439.0678 | 0.83173
2011-03-28 00:00:00 | 0.82000 | 0.85000 | 0.76000 | 0.79898 | 12565.1500 | 10141.7095 | 0.80713
2011-03-29 00:00:00 | 0.79890 | 0.79966 | 0.76480 | 0.79250 | 4215.0200 | 3312.2892 | 0.78583
2011-03-30 00:00:00 | 0.79250 | 0.79500 | 0.76599 | 0.78970 | 3218.2200 | 2532.1277 | 0.78681
2011-03-31 00:00:00 | 0.78970 | 0.80098 | 0.76800 | 0.78461 | 6875.0800 | 5429.1819 | 0.78969
2011-04-01 00:00:00 | 0.78461 | 0.79697 | 0.77410 | 0.77411 | 3186.7700 | 2483.7048 | 0.77938
2011-04-02 00:00:00 | 0.77500 | 0.79980 | 0.77410 | 0.78199 | 2493.5900 | 1965.2232 | 0.78811
2011-04-03 00:00:00 | 0.78199 | 0.79487 | 0.77700 | 0.77900 | 3931.3900 | 3074.7794 | 0.78211
2011-04-04 00:00:00 | 0.78000 | 0.78500 | 0.56190 | 0.68000 | 31155.4600 | 21652.7331 | 0.69499
2011-04-05 00:00:00 | 0.68000 | 0.74784 | 0.58000 | 0.71000 | 9730.3000 | 6522.7066 | 0.67035
2011-04-06 00:00:00 | 0.74770 | 0.75000 | 0.69020 | 0.74000 | 8703.9500 | 6264.0587 | 0.71968
2011-04-07 00:00:00 | 0.74800 | 0.78491 | 0.72050 | 0.75380 | 10832.9900 | 8178.1491 | 0.75493
2011-04-08 00:00:00 | 0.75380 | 0.79900 | 0.73090 | 0.74999 | 18207.3000 | 13854.6629 | 0.76094
2011-04-09 00:00:00 | 0.74999 | 0.76760 | 0.72050 | 0.73000 | 12119.4000 | 8940.9662 | 0.73774
2011-04-10 00:00:00 | 0.75000 | 0.75890 | 0.71000 | 0.73690 | 5348.9800 | 3946.4240 | 0.73779
2011-04-11 00:00:00 | 0.73690 | 0.79900 | 0.71030 | 0.77000 | 14645.9300 | 11255.9830 | 0.76854
2011-04-12 00:00:00 | 0.77870 | 0.89900 | 0.77030 | 0.86000 | 48417.6000 | 41333.1368 | 0.85368
2011-04-13 00:00:00 | 0.86000 | 1.00000 | 0.86000 | 0.92250 | 43397.5600 | 40467.7907 | 0.93249
2011-04-14 00:00:00 | 0.93900 | 1.00000 | 0.91000 | 1.00000 | 31111.8800 | 29643.7104 | 0.95281
2011-04-15 00:00:00 | 1.00000 | 1.08999 | 0.91100 | 0.98991 | 50304.6100 | 50488.7249 | 1.00366
2011-04-16 00:00:00 | 0.98410 | 1.09500 | 0.95414 | 1.04990 | 28869.3000 | 30097.1113 | 1.04253
2011-04-17 00:00:00 | 1.04800 | 1.14000 | 1.02550 | 1.11230 | 24225.7000 | 26085.2647 | 1.07676
2011-04-18 00:00:00 | 1.13888 | 1.19990 | 1.11030 | 1.16199 | 27478.6900 | 31552.6806 | 1.14826
2011-04-19 00:00:00 | 1.16180 | 1.19790 | 1.14360 | 1.19790 | 12556.7300 | 14782.0337 | 1.17722
2011-04-20 00:00:00 | 1.18100 | 1.19790 | 1.13000 | 1.14210 | 21344.9500 | 24691.8382 | 1.15680
2011-04-21 00:00:00 | 1.14209 | 1.21000 | 1.14000 | 1.21000 | 39295.6900 | 46345.3368 | 1.17940
2011-04-22 00:00:00 | 1.21000 | 1.41000 | 1.18900 | 1.40901 | 39415.3900 | 50929.8079 | 1.29213
2011-04-23 00:00:00 | 1.39110 | 1.95000 | 1.32020 | 1.70010 | 66620.3600 | 103242.9043 | 1.54972
2011-04-24 00:00:00 | 1.79990 | 1.95000 | 1.60000 | 1.63011 | 21541.6900 | 36076.0837 | 1.67471
2011-04-25 00:00:00 | 1.63100 | 1.70100 | 1.52109 | 1.55900 | 13471.6000 | 21226.9307 | 1.57568
2011-04-26 00:00:00 | 1.58100 | 1.79490 | 1.53000 | 1.79490 | 24054.3100 | 40211.1089 | 1.67168
2011-04-27 00:00:00 | 1.78100 | 1.95000 | 1.72000 | 1.90000 | 33055.2600 | 62403.3726 | 1.88785
2011-04-28 00:00:00 | 1.89200 | 2.65000 | 1.66000 | 2.21059 | 100238.2300 | 203392.3901 | 2.02909
2011-04-29 00:00:00 | 2.21100 | 2.95000 | 2.21000 | 2.88000 | 57577.3200 | 148954.2542 | 2.58703
2011-04-30 00:00:00 | 2.87900 | 4.14996 | 2.75000 | 3.50000 | 65427.8000 | 214977.4310 | 3.28572
2011-05-01 00:00:00 | 3.50000 | 3.87000 | 2.50000 | 3.03311 | 45772.0700 | 143521.9873 | 3.13558
2011-05-02 00:00:00 | 3.09880 | 3.49500 | 3.02900 | 3.20000 | 18333.8300 | 59421.7764 | 3.24110
2011-05-03 00:00:00 | 3.20000 | 3.49000 | 3.11000 | 3.41000 | 16919.1800 | 56187.4124 | 3.32093
2011-05-04 00:00:00 | 3.41800 | 3.58000 | 3.25000 | 3.40609 | 17278.2900 | 59434.0347 | 3.43981
2011-05-05 00:00:00 | 3.40130 | 3.44980 | 3.33300 | 3.33300 | 15350.3400 | 52331.4581 | 3.40914
2011-05-06 00:00:00 | 3.33300 | 3.61001 | 3.29000 | 3.45000 | 23014.7000 | 80063.9987 | 3.47882
2011-05-07 00:00:00 | 3.45000 | 3.70000 | 3.42500 | 3.64100 | 17833.2900 | 64359.6303 | 3.60896
2011-05-08 00:00:00 | 3.64100 | 3.93700 | 3.63000 | 3.86590 | 21132.5100 | 79620.7466 | 3.76769
2011-05-09 00:00:00 | 3.86960 | 3.90000 | 3.69050 | 3.80000 | 11520.9300 | 43805.9169 | 3.80229
2011-05-10 00:00:00 | 3.81000 | 5.99001 | 3.81000 | 5.81000 | 56217.3200 | 266466.7238 | 4.73994
2011-05-11 00:00:00 | 5.74990 | 6.06500 | 4.60000 | 5.50000 | 52569.1500 | 281496.7587 | 5.35479
2011-05-12 00:00:00 | 5.48980 | 6.49000 | 5.22000 | 6.30019 | 31722.4600 | 184840.1127 | 5.82679
2011-05-13 00:00:00 | 6.32010 | 8.45000 | 6.32010 | 8.19800 | 64003.3700 | 478840.5726 | 7.48149
2011-05-14 00:00:00 | 8.12011 | 8.90000 | 5.83000 | 7.19769 | 55390.4500 | 435571.1121 | 7.86365
2011-05-15 00:00:00 | 7.00220 | 7.78000 | 6.20001 | 6.98701 | 18294.8700 | 123255.4664 | 6.73716
2011-05-16 00:00:00 | 6.98990 | 8.50000 | 6.75000 | 8.03388 | 44141.4100 | 343050.2648 | 7.77162
2011-05-17 00:00:00 | 7.89740 | 8.38901 | 6.97991 | 7.19000 | 35345.4600 | 265868.9036 | 7.52201
2011-05-18 00:00:00 | 7.19110 | 7.50000 | 6.60000 | 6.88000 | 25403.4400 | 181331.2789 | 7.13806
2011-05-19 00:00:00 | 6.70020 | 7.34000 | 6.60711 | 6.80500 | 24436.4100 | 170134.8392 | 6.96235
2011-05-20 00:00:00 | 6.80510 | 7.10000 | 5.57720 | 5.59039 | 44460.4400 | 278992.3732 | 6.27507
2011-05-21 00:00:00 | 5.79990 | 6.51990 | 5.57720 | 6.11971 | 31111.9000 | 185640.0405 | 5.96685
2011-05-22 00:00:00 | 6.14000 | 6.75940 | 5.99001 | 6.69010 | 23872.1500 | 154432.5192 | 6.46915
2011-05-23 00:00:00 | 6.69010 | 7.45000 | 6.68999 | 7.14991 | 35279.8800 | 250601.4548 | 7.10324
2011-05-24 00:00:00 | 7.14990 | 7.51000 | 6.96000 | 7.42000 | 29282.4800 | 211827.4105 | 7.23393
2011-05-25 00:00:00 | 7.48990 | 9.33000 | 7.21612 | 8.39970 | 64049.9400 | 510905.2349 | 7.97667
2011-05-26 00:00:00 | 8.25020 | 8.98690 | 8.01000 | 8.79800 | 28644.9900 | 244820.4225 | 8.54671
2011-05-27 00:00:00 | 8.70020 | 8.83000 | 8.50020 | 8.50020 | 14431.8400 | 125149.0199 | 8.67173
2011-05-28 00:00:00 | 8.55000 | 8.70000 | 8.11000 | 8.30010 | 12247.7200 | 103463.7170 | 8.44759
2011-05-29 00:00:00 | 8.30010 | 8.49000 | 8.10200 | 8.42990 | 7487.5400 | 62138.8698 | 8.29897
2011-05-30 00:00:00 | 8.44830 | 9.00000 | 8.25001 | 8.80000 | 17680.1500 | 154258.7783 | 8.72497
2011-05-31 00:00:00 | 8.80000 | 9.49980 | 8.10000 | 8.74100 | 45794.4300 | 406882.1367 | 8.88497
2011-06-01 00:00:00 | 8.74100 | 9.69870 | 8.30000 | 9.57000 | 43479.9600 | 400564.3491 | 9.21262
2011-06-02 00:00:00 | 9.60000 | 10.88800 | 9.50000 | 10.60000 | 41047.2700 | 415112.6834 | 10.11304
2011-06-03 00:00:00 | 10.60020 | 14.49900 | 10.57520 | 14.29000 | 72980.2400 | 954513.6676 | 13.07907
2011-06-04 00:00:00 | 14.27000 | 18.89000 | 14.04000 | 18.89000 | 44475.3400 | 729670.8784 | 16.40619
2011-06-05 00:00:00 | 18.96600 | 18.99800 | 16.20000 | 16.70000 | 24278.9700 | 420612.5181 | 17.32415
2011-06-06 00:00:00 | 16.70000 | 19.23000 | 16.45130 | 18.54990 | 55092.4700 | 1016927.6630 | 18.45856
2011-06-07 00:00:00 | 18.26050 | 24.32000 | 18.26000 | 23.92340 | 53715.0400 | 1068903.5128 | 19.89952
2011-06-08 00:00:00 | 23.99990 | 31.90990 | 22.21350 | 29.60000 | 104925.1600 | 2858820.2884 | 27.24628
2011-06-09 00:00:00 | 29.91000 | 31.50000 | 26.15100 | 28.91900 | 62933.6600 | 1861589.6202 | 29.58019
2011-06-10 00:00:00 | 28.91910 | 29.39900 | 20.01000 | 23.94970 | 92208.2000 | 2274786.4369 | 24.67011
2011-06-11 00:00:00 | 23.93000 | 23.99000 | 13.00000 | 14.65110 | 121869.9700 | 2146588.4028 | 17.61376
2011-06-12 00:00:00 | 14.75000 | 24.99000 | 10.25000 | 18.54640 | 151194.1600 | 2451134.0189 | 16.21183
2011-06-13 00:00:00 | 18.54790 | 24.50000 | 16.00000 | 19.84000 | 73421.7900 | 1476239.8021 | 20.10629
2011-06-14 00:00:00 | 19.80000 | 20.50000 | 18.00100 | 19.28000 | 36155.9900 | 696003.8922 | 19.25003
2011-06-15 00:00:00 | 19.28040 | 20.00000 | 19.02200 | 19.49000 | 27711.9000 | 545336.1064 | 19.67877
2011-06-16 00:00:00 | 19.50000 | 19.89000 | 17.00000 | 17.00000 | 49202.1400 | 927743.2513 | 18.85575
2011-06-17 00:00:00 | 17.00000 | 18.34000 | 13.00000 | 15.68100 | 108623.7700 | 1684352.7648 | 15.50630
2011-06-18 00:00:00 | 15.96350 | 16.94990 | 15.05200 | 16.89000 | 35536.5500 | 569949.4035 | 16.03840
2011-06-19 00:00:00 | 16.85000 | 18.87660 | 16.85000 | 17.51000 | 30176.7400 | 536267.5271 | 17.77089
2011-06-20 00:00:00 | . | . | . | . | . | . | .
2011-06-21 00:00:00 | . | . | . | . | . | . | .
2011-06-22 00:00:00 | . | . | . | . | . | . | .
2011-06-23 00:00:00 | . | . | . | . | . | . | .
2011-06-24 00:00:00 | . | . | . | . | . | . | .
2011-06-25 00:00:00 | . | . | . | . | . | . | .
2011-06-26 00:00:00 | 17.51001 | 17.51001 | 14.01000 | 16.45001 | 15053.9300 | 234621.8217 | 15.58542
2011-06-27 00:00:00 | 16.45001 | 18.00000 | 15.00000 | 16.75004 | 31452.5400 | 535096.4016 | 17.01282
2011-06-28 00:00:00 | 16.75000 | 17.52000 | 16.50000 | 16.94980 | 24398.1500 | 413032.1337 | 16.92883
2011-06-29 00:00:00 | 16.94991 | 17.20000 | 16.66600 | 16.84500 | 21043.3700 | 355303.2034 | 16.88433
2011-06-30 00:00:00 | 16.84600 | 17.00000 | 15.73000 | 16.10098 | 34961.1900 | 577145.6175 | 16.50818
2011-07-01 00:00:00 | 16.10098 | 16.74000 | 15.26000 | 15.39700 | 33284.4500 | 529197.4588 | 15.89924
2011-07-02 00:00:00 | 15.37050 | 15.80000 | 15.27100 | 15.40000 | 19453.2400 | 302134.6900 | 15.53133
2011-07-03 00:00:00 | 15.39981 | 15.68900 | 15.31100 | 15.44049 | 16792.2900 | 259875.4650 | 15.47588
2011-07-04 00:00:00 | 15.44070 | 15.48988 | 13.14000 | 13.86000 | 52276.9900 | 756913.8333 | 14.47891
2011-07-05 00:00:00 | 13.87800 | 15.00000 | 11.00000 | 12.90691 | 84081.1500 | 1076305.1441 | 12.80079
2011-07-06 00:00:00 | 12.90701 | 16.50000 | 12.67132 | 14.78347 | 111818.3200 | 1655319.2729 | 14.80365
2011-07-07 00:00:00 | 14.78367 | 15.90000 | 14.50000 | 14.77609 | 54465.7000 | 825452.1931 | 15.15545
2011-07-08 00:00:00 | 14.77609 | 15.64276 | 13.90152 | 14.31399 | 34853.4200 | 500143.4402 | 14.34991
2011-07-09 00:00:00 | 14.31399 | 14.69990 | 14.02010 | 14.38000 | 11909.1700 | 171329.2496 | 14.38633
2011-07-10 00:00:00 | 14.37500 | 15.68000 | 14.35000 | 14.90000 | 45284.4200 | 682903.0918 | 15.08031
2011-07-11 00:00:00 | 14.90000 | 15.19990 | 13.80000 | 14.20912 | 49160.0100 | 706457.3649 | 14.37057
2011-07-12 00:00:00 | 14.20912 | 14.63988 | 13.90000 | 14.00943 | 26356.5100 | 372986.5234 | 14.15159
2011-07-13 00:00:00 | 14.02760 | 14.15000 | 13.91000 | 13.95099 | 10338.1500 | 145032.0455 | 14.02882
2011-07-14 00:00:00 | 13.97000 | 14.07000 | 13.70000 | 13.99000 | 17661.1600 | 245982.1639 | 13.92786
2011-07-15 00:00:00 | 13.99999 | 14.09000 | 13.50210 | 13.81000 | 24819.5400 | 344982.1746 | 13.89962
2011-07-16 00:00:00 | 13.81000 | 13.81000 | 13.50100 | 13.71910 | 17264.4900 | 235143.0444 | 13.62004
2011-07-17 00:00:00 | 13.71900 | 13.75000 | 13.02100 | 13.16000 | 34375.4700 | 458510.3315 | 13.33830
2011-07-18 00:00:00 | 13.16000 | 13.91500 | 12.51000 | 13.48000 | 75896.3100 | 988903.1146 | 13.02966
2011-07-19 00:00:00 | 13.47051 | 14.70000 | 13.44000 | 13.85024 | 67575.6100 | 948485.8559 | 14.03592
2011-07-20 00:00:00 | 13.86024 | 14.00000 | 13.40000 | 13.68943 | 23177.9000 | 317332.3374 | 13.69116
2011-07-21 00:00:00 | 13.71982 | 13.78000 | 13.40000 | 13.61000 | 25018.3700 | 341665.6216 | 13.65659
2011-07-22 00:00:00 | 13.61000 | 13.81000 | 13.45000 | 13.69542 | 15165.6200 | 207044.0774 | 13.65220
2011-07-23 00:00:00 | 13.69999 | 13.76490 | 13.51000 | 13.68000 | 22455.6000 | 306380.1644 | 13.64382
2011-07-24 00:00:00 | 13.69040 | 14.10000 | 13.60000 | 13.98001 | 26623.2600 | 369041.7795 | 13.86163
2011-07-25 00:00:00 | 13.98001 | 14.72299 | 13.76000 | 14.04780 | 31577.9600 | 448277.2466 | 14.19589
2011-07-26 00:00:00 | 14.02979 | 14.05051 | 13.76800 | 13.88214 | 16793.8600 | 233585.1270 | 13.90896
2011-07-27 00:00:00 | 13.88214 | 14.13000 | 13.85000 | 13.93940 | 11508.6600 | 160645.5871 | 13.95867
2011-07-28 00:00:00 | 13.89100 | 13.93900 | 13.31200 | 13.49011 | 32738.2700 | 445690.6232 | 13.61375
2011-07-29 00:00:00 | 13.49010 | 13.70000 | 13.33020 | 13.49832 | 7257.5100 | 98020.7284 | 13.50611
2011-07-30 00:00:00 | 13.50150 | 13.63000 | 13.45000 | 13.53034 | 6104.3800 | 82590.4301 | 13.52970
2011-07-31 00:00:00 | 13.53650 | 14.89990 | 12.82922 | 13.35000 | 45723.4400 | 618135.6426 | 13.51901
2011-08-01 00:00:00 | 13.35030 | 13.55010 | 12.85000 | 13.09460 | 21748.0900 | 286372.9771 | 13.16773
2011-08-02 00:00:00 | 13.09628 | 13.10000 | 11.50000 | 12.05000 | 57242.6900 | 709463.0377 | 12.39395
2011-08-03 00:00:00 | 12.05000 | 12.16000 | 8.70000 | 9.26000 | 90287.3300 | 943628.0979 | 10.45139
2011-08-04 00:00:00 | 9.28700 | 11.15000 | 9.26999 | 10.75000 | 50094.1000 | 529876.3540 | 10.57762
2011-08-05 00:00:00 | 10.71060 | 10.99000 | 9.50000 | 9.79990 | 30765.6900 | 315867.0320 | 10.26686
2011-08-06 00:00:00 | 9.74030 | 9.95000 | 5.74200 | 6.55000 | 102411.7300 | 801213.0491 | 7.82345
2011-08-07 00:00:00 | 6.53170 | 9.47000 | 6.01000 | 7.90000 | 89830.9600 | 693796.8432 | 7.72336
2011-08-08 00:00:00 | 7.90000 | 8.15998 | 7.05500 | 7.79991 | 34042.2200 | 263570.1862 | 7.74245
2011-08-09 00:00:00 | 7.79996 | 12.10000 | 7.67100 | 9.99000 | 114472.7800 | 1112123.6628 | 9.71518
2011-08-10 00:00:00 | 9.95017 | 10.40001 | 9.50000 | 9.98000 | 24254.4500 | 242598.5874 | 10.00223
2011-08-11 00:00:00 | 10.08821 | 10.49590 | 8.45099 | 9.46248 | 58114.5600 | 550577.9226 | 9.47401
2011-08-12 00:00:00 | 9.46268 | 9.80000 | 8.91000 | 9.46051 | 41592.1200 | 387476.3491 | 9.31610
2011-08-13 00:00:00 | 9.47024 | 10.25041 | 9.28000 | 10.13100 | 29759.7600 | 291542.9768 | 9.79655
2011-08-14 00:00:00 | 10.13020 | 11.24000 | 9.62000 | 10.79570 | 44125.5000 | 468353.7933 | 10.61413
2011-08-15 00:00:00 | 10.79210 | 11.89000 | 10.72151 | 11.14979 | 38155.5400 | 431203.7702 | 11.30121
2011-08-16 00:00:00 | 11.15480 | 11.32000 | 10.81090 | 10.96409 | 15325.4400 | 169357.9126 | 11.05077
2011-08-17 00:00:00 | 10.92339 | 11.10000 | 10.66100 | 10.94555 | 22898.6900 | 249104.7731 | 10.87856
2011-08-18 00:00:00 | 10.97792 | 11.04999 | 10.81000 | 10.83001 | 8210.3800 | 89515.3100 | 10.90270
2011-08-19 00:00:00 | 10.83001 | 11.81000 | 10.83001 | 11.65000 | 33721.0500 | 384289.8067 | 11.39614
2011-08-20 00:00:00 | 11.65638 | 11.69001 | 11.40000 | 11.45300 | 9915.0000 | 113880.3189 | 11.48566
2011-08-21 00:00:00 | 11.45300 | 11.51000 | 11.31000 | 11.31125 | 8720.3500 | 99221.0143 | 11.37810
2011-08-22 00:00:00 | 11.31125 | 11.50100 | 10.51000 | 10.89500 | 36996.1400 | 407895.0222 | 11.02534
2011-08-23 00:00:00 | 10.90900 | 11.30000 | 10.80900 | 10.94001 | 12779.5100 | 141019.0814 | 11.03478
2011-08-24 00:00:00 | 10.94001 | 11.08300 | 10.83090 | 10.85060 | 7815.8300 | 85516.2005 | 10.94141
2011-08-25 00:00:00 | 10.85060 | 10.89100 | 9.10000 | 9.65702 | 55485.3900 | 555232.3104 | 10.00682
2011-08-26 00:00:00 | 9.65702 | 9.88900 | 7.64200 | 8.17939 | 83004.3700 | 718309.8575 | 8.65388
2011-08-27 00:00:00 | 8.17939 | 9.11000 | 8.12082 | 8.59020 | 21998.7900 | 189777.4017 | 8.62672
2011-08-28 00:00:00 | 8.59110 | 9.48110 | 8.44758 | 9.07011 | 24155.2800 | 216706.9205 | 8.97141
2011-08-29 00:00:00 | 9.07021 | 9.27027 | 8.65000 | 8.96900 | 21651.2800 | 193411.5338 | 8.93303
2011-08-30 00:00:00 | 8.96900 | 9.00000 | 8.55000 | 8.79134 | 11773.8200 | 103338.7004 | 8.77699
2011-08-31 00:00:00 | 8.79000 | 8.79000 | 8.01001 | 8.19951 | 19648.2400 | 164091.6869 | 8.35147
2011-09-01 00:00:00 | 8.19951 | 8.35994 | 8.10000 | 8.21000 | 11903.5300 | 97874.2757 | 8.22229
2011-09-02 00:00:00 | 8.25000 | 8.71380 | 8.23000 | 8.64000 | 16814.5500 | 141975.3344 | 8.44360
2011-09-03 00:00:00 | 8.60000 | 8.69000 | 8.36307 | 8.48000 | 6944.9900 | 59247.5013 | 8.53097
2011-09-04 00:00:00 | 8.46320 | 8.49000 | 7.85000 | 8.17798 | 19673.4900 | 160817.7962 | 8.17434
2011-09-05 00:00:00 | 8.12796 | 8.19142 | 7.25000 | 7.61101 | 30798.7500 | 234672.9236 | 7.61956
2011-09-06 00:00:00 | 7.61101 | 7.65713 | 6.12200 | 6.86280 | 82496.0500 | 555289.1622 | 6.73110
2011-09-07 00:00:00 | 6.86280 | 7.59916 | 6.53001 | 7.18640 | 49642.1000 | 348836.5260 | 7.02703
2011-09-08 00:00:00 | 7.19786 | 7.19786 | 6.51235 | 6.53000 | 31886.3300 | 216888.9035 | 6.80194
2011-09-09 00:00:00 | 6.52990 | 6.57686 | 4.18000 | 5.03000 | 217433.2900 | 1154614.2566 | 5.31020
2011-09-10 00:00:00 | 5.01900 | 5.49000 | 4.63000 | 4.77390 | 44484.5300 | 223562.7885 | 5.02563
2011-09-11 00:00:00 | 4.77390 | 7.40000 | 4.60000 | 5.86435 | 143792.5800 | 873010.7668 | 6.07132
2011-09-12 00:00:00 | 5.94000 | 6.58212 | 5.41210 | 6.07800 | 63864.0400 | 385739.4402 | 6.04001
2011-09-13 00:00:00 | 6.05000 | 6.08500 | 5.70000 | 5.80000 | 23759.2800 | 138683.8677 | 5.83704
2011-09-14 00:00:00 | 5.81990 | 5.84731 | 5.32488 | 5.61932 | 43768.2600 | 243197.8990 | 5.55649
2011-09-15 00:00:00 | 5.61932 | 5.61932 | 4.44000 | 4.84000 | 86220.9200 | 429502.6153 | 4.98142
2011-09-16 00:00:00 | 4.84000 | 4.99000 | 4.61000 | 4.82000 | 31651.0900 | 152408.8607 | 4.81528
2011-09-17 00:00:00 | 4.82000 | 4.93000 | 4.70000 | 4.77000 | 20303.0800 | 97582.4904 | 4.80629
2011-09-18 00:00:00 | 4.76040 | 5.60000 | 4.72134 | 5.20000 | 44623.9000 | 229468.5885 | 5.14228
2011-09-19 00:00:00 | 5.20210 | 5.64399 | 4.90000 | 5.46001 | 49836.7900 | 263597.7464 | 5.28922
2011-09-20 00:00:00 | 5.46203 | 6.79500 | 5.45110 | 6.11191 | 116750.9800 | 713430.2135 | 6.11070
2011-09-21 00:00:00 | 6.11191 | 6.28664 | 5.06000 | 5.61140 | 68164.4700 | 383918.6545 | 5.63224
2011-09-22 00:00:00 | 5.64335 | 5.83001 | 5.29000 | 5.42781 | 31651.0000 | 175258.5502 | 5.53722
2011-09-23 00:00:00 | 5.43000 | 5.70653 | 5.41450 | 5.54514 | 55667.9800 | 312414.8272 | 5.61211
2011-09-24 00:00:00 | 5.54514 | 5.64100 | 5.32010 | 5.46829 | 17944.2300 | 97847.5534 | 5.45287
2011-09-25 00:00:00 | 5.44406 | 5.49000 | 5.32199 | 5.33000 | 9487.2600 | 51288.1276 | 5.40600
2011-09-26 00:00:00 | 5.32999 | 5.40000 | 4.72100 | 4.86969 | 56072.3900 | 277987.2843 | 4.95765
2011-09-27 00:00:00 | 4.86969 | 5.13018 | 4.78100 | 4.91560 | 24645.3700 | 121363.6600 | 4.92440
2011-09-28 00:00:00 | 4.91563 | 4.96900 | 4.62500 | 4.77247 | 30625.2100 | 146110.7331 | 4.77093
2011-09-29 00:00:00 | 4.77985 | 4.80000 | 4.67420 | 4.77935 | 14092.8900 | 66817.4919 | 4.74122
2011-09-30 00:00:00 | 4.75670 | 5.35000 | 4.74300 | 5.14009 | 41459.0700 | 208038.7111 | 5.01793
2011-10-01 00:00:00 | 5.16699 | 5.24919 | 4.86125 | 5.03241 | 23460.7400 | 118531.6351 | 5.05234
2011-10-02 00:00:00 | 5.03241 | 5.10000 | 4.91000 | 5.02701 | 10457.3100 | 52128.1218 | 4.98485
2011-10-03 00:00:00 | 5.02701 | 5.03990 | 4.88889 | 5.02401 | 17289.2500 | 85880.8915 | 4.96730
2011-10-04 00:00:00 | 5.02401 | 5.02500 | 4.91930 | 4.96000 | 15793.4400 | 78377.7888 | 4.96268
2011-10-05 00:00:00 | 4.96000 | 5.02500 | 4.83120 | 4.87000 | 17586.4600 | 86107.5289 | 4.89624
2011-10-06 00:00:00 | 4.87002 | 4.90000 | 4.49890 | 4.73443 | 54773.4900 | 256723.3476 | 4.68700
2011-10-07 00:00:00 | 4.74688 | 4.79580 | 3.78190 | 4.27280 | 97547.3500 | 418394.2408 | 4.28914
2011-10-08 00:00:00 | 4.30281 | 4.33990 | 3.82500 | 4.00753 | 39611.9400 | 159656.3203 | 4.03051
2011-10-09 00:00:00 | 4.00757 | 4.38900 | 4.00757 | 4.10288 | 37920.0600 | 158762.1904 | 4.18676
2011-10-10 00:00:00 | 4.10000 | 4.20000 | 4.01040 | 4.10000 | 16858.2400 | 69188.5771 | 4.10414
2011-10-11 00:00:00 | 4.06084 | 4.10001 | 3.84962 | 3.93080 | 41104.0800 | 162268.6318 | 3.94775
2011-10-12 00:00:00 | 3.92982 | 4.45000 | 3.90100 | 4.15000 | 69399.5300 | 282490.0929 | 4.07049
2011-10-13 00:00:00 | 4.16000 | 4.20000 | 4.00200 | 4.04615 | 19706.1700 | 80377.3291 | 4.07879
2011-10-14 00:00:00 | 4.05644 | 4.11455 | 3.94810 | 3.98791 | 20054.5500 | 80464.0688 | 4.01226
2011-10-15 00:00:00 | 3.98730 | 4.05000 | 3.70888 | 3.84214 | 42092.4200 | 163851.4796 | 3.89266
2011-10-16 00:00:00 | 3.84214 | 3.89750 | 3.40000 | 3.55701 | 36200.8800 | 131714.0058 | 3.63842
2011-10-17 00:00:00 | 3.55711 | 3.74000 | 2.26000 | 2.55998 | 207426.6600 | 591902.3456 | 2.85355
2011-10-18 00:00:00 | 2.54127 | 2.90000 | 2.31000 | 2.41901 | 87859.0900 | 229826.2006 | 2.61585
2011-10-19 00:00:00 | 2.41901 | 2.53600 | 2.04010 | 2.27000 | 101864.8500 | 232325.2007 | 2.28072
2011-10-20 00:00:00 | 2.25031 | 2.39082 | 2.22000 | 2.34801 | 48859.4800 | 113046.1789 | 2.31370
2011-10-21 00:00:00 | 2.35000 | 2.72002 | 2.32699 | 2.57000 | 72971.1100 | 185287.5128 | 2.53919
2011-10-22 00:00:00 | 2.57562 | 3.30000 | 2.55150 | 3.15880 | 120163.9100 | 361118.9856 | 3.00522
2011-10-23 00:00:00 | 3.12002 | 3.20000 | 2.95000 | 3.17000 | 37044.2900 | 114141.2368 | 3.08121
2011-10-24 00:00:00 | 3.12700 | 3.19480 | 2.48100 | 2.54500 | 92232.4300 | 258830.0237 | 2.80628
2011-10-25 00:00:00 | 2.52300 | 3.04000 | 2.44034 | 2.77000 | 101412.1100 | 278159.2200 | 2.74286
2011-10-26 00:00:00 | 2.77000 | 2.84850 | 2.65020 | 2.77302 | 29400.7400 | 80877.0256 | 2.75085
2011-10-27 00:00:00 | 2.77300 | 3.09000 | 2.73110 | 3.04001 | 58696.1000 | 171312.1983 | 2.91863
2011-10-28 00:00:00 | 3.04001 | 3.25500 | 2.90501 | 3.18999 | 52365.1900 | 162799.1865 | 3.10892
2011-10-29 00:00:00 | 3.18431 | 3.82717 | 3.14000 | 3.58113 | 79542.9000 | 281958.1039 | 3.54473
2011-10-30 00:00:00 | 3.58103 | 3.65026 | 3.20000 | 3.27000 | 50686.7300 | 171428.0964 | 3.38211
2011-10-31 00:00:00 | 3.27500 | 3.31589 | 3.06600 | 3.24801 | 30980.5200 | 98715.7093 | 3.18638
2011-11-01 00:00:00 | 3.25617 | 3.35000 | 3.07001 | 3.15000 | 37893.4700 | 120727.8376 | 3.18598
2011-11-02 00:00:00 | 3.15009 | 3.44000 | 3.14100 | 3.25429 | 32311.0500 | 104522.0463 | 3.23487
2011-11-03 00:00:00 | 3.25240 | 3.28000 | 3.10000 | 3.15200 | 24520.6500 | 78756.8949 | 3.21186
2011-11-04 00:00:00 | 3.16960 | 3.21000 | 3.01111 | 3.10900 | 39513.1300 | 123573.7579 | 3.12741
2011-11-05 00:00:00 | 3.10900 | 3.14999 | 2.85000 | 2.97002 | 52964.4800 | 159571.9150 | 3.01281
2011-11-06 00:00:00 | 2.97002 | 2.99990 | 2.92000 | 2.95959 | 17232.2700 | 51037.1587 | 2.96172
2011-11-07 00:00:00 | 2.95913 | 3.03248 | 2.95000 | 3.00677 | 23992.2300 | 71961.0951 | 2.99935
2011-11-08 00:00:00 | 3.00677 | 3.21000 | 3.00579 | 3.03501 | 60336.6700 | 186440.3103 | 3.09000
2011-11-09 00:00:00 | 3.07100 | 3.11000 | 2.88655 | 2.95001 | 52195.1100 | 156655.2714 | 3.00134
2011-11-10 00:00:00 | 2.95001 | 2.96900 | 2.80011 | 2.83993 | 33928.7600 | 97395.5592 | 2.87059
2011-11-11 00:00:00 | 2.84010 | 3.10998 | 2.82300 | 3.08001 | 44853.1700 | 133312.1433 | 2.97219
2011-11-12 00:00:00 | 3.08001 | 3.11000 | 3.01000 | 3.03099 | 20383.2600 | 62326.0979 | 3.05771
2011-11-13 00:00:00 | 3.03097 | 3.04998 | 2.95100 | 2.99686 | 9625.0000 | 28887.9938 | 3.00135
2011-11-14 00:00:00 | 2.99573 | 2.99573 | 2.09995 | 2.22000 | 382186.8300 | 957695.2242 | 2.50583
2011-11-15 00:00:00 | 2.21990 | 2.49000 | 2.11000 | 2.32896 | 76420.8800 | 175521.1846 | 2.29677
2011-11-16 00:00:00 | 2.33000 | 2.60031 | 2.30100 | 2.56035 | 44208.8500 | 108654.7432 | 2.45776
2011-11-17 00:00:00 | 2.56000 | 2.58852 | 1.99400 | 2.25000 | 117276.7500 | 261040.4540 | 2.22585
2011-11-18 00:00:00 | 2.25938 | 2.38998 | 2.00000 | 2.04999 | 98135.5900 | 210124.9812 | 2.14117
2011-11-19 00:00:00 | 2.05069 | 2.26000 | 1.99998 | 2.19585 | 78301.1600 | 169806.2446 | 2.16863
2011-11-20 00:00:00 | 2.19940 | 2.49900 | 2.15000 | 2.20000 | 79731.0400 | 182015.5993 | 2.28287
2011-11-21 00:00:00 | 2.20000 | 2.31125 | 2.17000 | 2.29400 | 41727.0800 | 93197.4332 | 2.23350
2011-11-22 00:00:00 | 2.28797 | 2.35000 | 2.25000 | 2.32890 | 34208.3700 | 78934.4454 | 2.30746
2011-11-23 00:00:00 | 2.32889 | 2.38000 | 2.27000 | 2.33209 | 39998.1900 | 92955.3936 | 2.32399
2011-11-24 00:00:00 | 2.33209 | 2.56000 | 2.30526 | 2.43210 | 87264.6000 | 211558.1877 | 2.42433
2011-11-25 00:00:00 | 2.43900 | 2.52779 | 2.37400 | 2.50612 | 44404.7000 | 109592.1317 | 2.46803
2011-11-26 00:00:00 | 2.46606 | 2.53125 | 2.41041 | 2.47003 | 36118.5300 | 89621.9920 | 2.48133
2011-11-27 00:00:00 | 2.47010 | 2.49000 | 2.42331 | 2.47991 | 22727.0600 | 55832.6592 | 2.45666
2011-11-28 00:00:00 | 2.47991 | 2.55000 | 2.44000 | 2.55000 | 41261.7400 | 103408.9349 | 2.50617
2011-11-29 00:00:00 | 2.54998 | 2.98100 | 2.54028 | 2.75019 | 180531.0800 | 503909.1824 | 2.79126
2011-11-30 00:00:00 | 2.75009 | 3.09000 | 2.73225 | 2.97010 | 120145.3400 | 349862.0286 | 2.91199
2011-12-01 00:00:00 | 2.99000 | 3.14000 | 2.92894 | 3.06000 | 63864.0900 | 195016.0239 | 3.05361
2011-12-02 00:00:00 | 3.05800 | 3.13800 | 3.03498 | 3.11510 | 57494.9000 | 178018.0092 | 3.09624
2011-12-03 00:00:00 | 3.11228 | 3.12500 | 2.75000 | 2.79400 | 123022.0900 | 360981.2582 | 2.93428
2011-12-04 00:00:00 | 2.79200 | 2.89998 | 2.61000 | 2.82809 | 95222.4700 | 261745.6211 | 2.74878
2011-12-05 00:00:00 | 2.82806 | 2.93000 | 2.78070 | 2.87980 | 30884.9800 | 88678.4988 | 2.87125
2011-12-06 00:00:00 | 2.88000 | 3.05000 | 2.87010 | 3.03000 | 55599.9800 | 165517.8045 | 2.97694
2011-12-07 00:00:00 | 3.02700 | 3.08200 | 2.93241 | 2.99001 | 58122.1900 | 174201.5030 | 2.99716
2011-12-08 00:00:00 | 2.98996 | 3.00634 | 2.88421 | 2.98000 | 39933.6900 | 117824.3523 | 2.95050
2011-12-09 00:00:00 | 2.98000 | 3.03900 | 2.93471 | 2.96999 | 34385.4400 | 102810.7463 | 2.98995
2011-12-10 00:00:00 | 2.96999 | 3.13320 | 2.93471 | 3.05000 | 74305.7200 | 225642.6938 | 3.03668
2011-12-11 00:00:00 | 3.06000 | 3.38000 | 2.99000 | 3.25110 | 108223.2700 | 346452.9898 | 3.20128
2011-12-12 00:00:00 | 3.25001 | 3.29010 | 3.08414 | 3.13500 | 39900.0000 | 126940.2540 | 3.18146
2011-12-13 00:00:00 | 3.17321 | 3.25000 | 3.14100 | 3.24990 | 32658.5400 | 104930.9093 | 3.21297
2011-12-14 00:00:00 | 3.22900 | 3.24805 | 2.99401 | 3.15000 | 72477.6900 | 225975.2905 | 3.11786
2011-12-15 00:00:00 | 3.13921 | 3.21445 | 3.11001 | 3.20000 | 30094.2300 | 95417.3675 | 3.17062
2011-12-16 00:00:00 | 3.19590 | 3.22000 | 3.15000 | 3.20000 | 29868.6300 | 95114.8601 | 3.18444
2011-12-17 00:00:00 | 3.20000 | 3.22990 | 3.15526 | 3.20010 | 16479.9600 | 52586.2340 | 3.19092
2011-12-18 00:00:00 | 3.18191 | 3.21890 | 3.17510 | 3.19300 | 10793.7200 | 34542.6024 | 3.20025
2011-12-19 00:00:00 | 3.19300 | 3.70036 | 3.18933 | 3.52020 | 139986.9700 | 476965.0041 | 3.40721
2011-12-20 00:00:00 | 3.52020 | 4.50000 | 3.48300 | 3.95000 | 186409.9500 | 739231.0259 | 3.96562
2011-12-21 00:00:00 | 3.92000 | 4.04000 | 3.81000 | 3.89000 | 48793.6900 | 191659.1746 | 3.92795
2011-12-22 00:00:00 | 3.87530 | 3.99199 | 3.50900 | 3.89010 | 57206.3200 | 216559.1009 | 3.78558
2011-12-23 00:00:00 | 3.89009 | 3.95000 | 3.81500 | 3.94678 | 20496.5400 | 80030.5851 | 3.90459
2011-12-24 00:00:00 | 3.94678 | 3.96900 | 3.85500 | 3.94000 | 14933.5900 | 58567.8973 | 3.92189
2011-12-25 00:00:00 | 3.94000 | 4.38970 | 3.78070 | 4.22500 | 80800.4400 | 334511.3976 | 4.13997
2011-12-26 00:00:00 | 4.22500 | 4.31259 | 3.81000 | 4.01800 | 88825.7500 | 358539.8103 | 4.03644
2011-12-27 00:00:00 | 4.01800 | 4.09980 | 3.96200 | 4.06997 | 30159.4600 | 121501.3053 | 4.02863
2011-12-28 00:00:00 | 4.07000 | 4.25000 | 3.99000 | 4.18552 | 33837.2200 | 140029.5826 | 4.13833
2011-12-29 00:00:00 | 4.20000 | 4.33000 | 4.11600 | 4.16600 | 53069.2900 | 223709.8771 | 4.21543
2011-12-30 00:00:00 | 4.16600 | 4.30000 | 4.06334 | 4.24800 | 41068.6000 | 172118.9133 | 4.19101
2011-12-31 00:00:00 | 4.24810 | 4.99500 | 4.20000 | 4.72202 | 129730.7200 | 596239.7945 | 4.59598
2012-01-01 00:00:00 | 4.70785 | 5.49990 | 4.61500 | 5.26766 | 108509.2300 | 553045.5031 | 5.09676
2012-01-02 00:00:00 | 5.26346 | 5.47000 | 4.80000 | 5.21678 | 69150.9300 | 360357.2519 | 5.21117
2012-01-03 00:00:00 | 5.21588 | 5.29000 | 4.65000 | 4.88080 | 125170.2500 | 619170.9138 | 4.94663
2012-01-04 00:00:00 | 4.88080 | 5.70000 | 4.75100 | 5.57383 | 131170.8600 | 688717.8473 | 5.25054
2012-01-05 00:00:00 | 5.57402 | 7.22000 | 5.57401 | 6.94760 | 182328.1900 | 1130622.5760 | 6.20103
2012-01-06 00:00:00 | 6.94758 | 7.21000 | 6.12610 | 6.69693 | 218077.4800 | 1481328.3561 | 6.79267
2012-01-07 00:00:00 | 6.69683 | 7.01556 | 6.38000 | 6.81000 | 48387.5800 | 325054.2139 | 6.71772
2012-01-08 00:00:00 | 6.78660 | 7.20000 | 6.73357 | 7.11358 | 57193.5300 | 403151.4736 | 7.04890
2012-01-09 00:00:00 | 7.08362 | 7.19100 | 5.81000 | 6.32570 | 148406.8500 | 960593.0180 | 6.47270
2012-01-10 00:00:00 | 6.32687 | 6.89000 | 6.00100 | 6.36000 | 110210.2500 | 705056.8491 | 6.39738
2012-01-11 00:00:00 | 6.44904 | 7.13800 | 6.41266 | 6.90000 | 99442.0700 | 677643.0139 | 6.81445
2012-01-12 00:00:00 | 6.90000 | 6.99700 | 6.33700 | 6.79999 | 140116.5200 | 944165.3619 | 6.73843
2012-01-13 00:00:00 | 6.78211 | 6.80400 | 6.40000 | 6.41000 | 60228.7700 | 398312.1292 | 6.61332
2012-01-14 00:00:00 | 6.42000 | 6.95039 | 6.22010 | 6.75001 | 141896.3200 | 935191.8193 | 6.59067
2012-01-15 00:00:00 | 6.74991 | 7.08000 | 6.74115 | 7.00177 | 62233.3300 | 429700.6067 | 6.90467
2012-01-16 00:00:00 | 7.00177 | 7.18888 | 6.51100 | 6.68254 | 122666.5700 | 837414.0067 | 6.82675
2012-01-17 00:00:00 | 6.67479 | 6.95000 | 4.64000 | 5.59998 | 213409.8000 | 1288538.4950 | 6.03786
2012-01-18 00:00:00 | 5.55030 | 6.95000 | 5.09999 | 5.92000 | 226680.9700 | 1354754.2836 | 5.97648
2012-01-19 00:00:00 | 5.91998 | 6.36077 | 5.87284 | 6.35979 | 114820.4500 | 709705.2014 | 6.18100
2012-01-20 00:00:00 | 6.35200 | 6.58000 | 6.25800 | 6.48979 | 66786.4800 | 429803.7242 | 6.43549
2012-01-21 00:00:00 | 6.49790 | 6.54800 | 6.10000 | 6.18000 | 64761.6900 | 407116.5928 | 6.28638
2012-01-22 00:00:00 | 6.18409 | 6.45485 | 6.10000 | 6.30970 | 44890.6500 | 282233.8012 | 6.28714
2012-01-23 00:00:00 | 6.30960 | 6.38900 | 6.21200 | 6.35600 | 17693.0500 | 111630.5834 | 6.30929
2012-01-24 00:00:00 | 6.35600 | 6.39397 | 6.21900 | 6.28978 | 35663.0800 | 224665.6352 | 6.29967
2012-01-25 00:00:00 | 6.28958 | 6.32200 | 5.50200 | 5.75000 | 133115.2500 | 782053.4249 | 5.87501
2012-01-26 00:00:00 | 5.80000 | 5.92000 | 5.30000 | 5.34000 | 123954.1100 | 692624.5782 | 5.58775
2012-01-27 00:00:00 | 5.34999 | 5.51000 | 5.05000 | 5.29199 | 115567.8300 | 611581.4893 | 5.29197
2012-01-28 00:00:00 | 5.29199 | 5.76000 | 5.26000 | 5.62667 | 89708.0200 | 499881.7940 | 5.57232
2012-01-29 00:00:00 | 5.62572 | 5.69999 | 5.32766 | 5.38090 | 46430.4500 | 254456.9739 | 5.48039
2012-01-30 00:00:00 | 5.38000 | 5.60000 | 5.36694 | 5.49048 | 42303.1400 | 233179.5610 | 5.51211
2012-01-31 00:00:00 | 5.49096 | 5.65000 | 5.42600 | 5.48379 | 48296.6600 | 267099.3655 | 5.53039
2012-02-01 00:00:00 | 5.53423 | 6.20000 | 5.46780 | 6.07561 | 115523.9600 | 672632.4809 | 5.82245
2012-02-02 00:00:00 | 6.06870 | 6.19900 | 5.82300 | 6.10000 | 54546.2700 | 328716.5506 | 6.02638
2012-02-03 00:00:00 | 6.10000 | 6.14010 | 5.71872 | 5.95930 | 59279.8500 | 350818.7451 | 5.91801
2012-02-04 00:00:00 | 5.96000 | 5.98700 | 5.84000 | 5.87343 | 20619.6000 | 122071.5373 | 5.92017
2012-02-05 00:00:00 | 5.87352 | 5.88480 | 5.45000 | 5.68881 | 120336.0200 | 683010.4025 | 5.67586
2012-02-06 00:00:00 | 5.65900 | 5.72000 | 5.45000 | 5.45345 | 90258.8400 | 500693.7657 | 5.54731
2012-02-07 00:00:00 | 5.48299 | 5.78000 | 5.45000 | 5.69000 | 72748.3600 | 408854.5130 | 5.62012
2012-02-08 00:00:00 | 5.69000 | 5.84940 | 5.30000 | 5.59998 | 237943.1200 | 1342008.7145 | 5.64004
2012-02-09 00:00:00 | 5.59998 | 5.91502 | 5.50000 | 5.83000 | 89946.1200 | 516915.8543 | 5.74695
2012-02-10 00:00:00 | 5.83000 | 5.98500 | 5.80119 | 5.91260 | 39304.9100 | 230967.8357 | 5.87631
2012-02-11 00:00:00 | 5.90665 | 6.00000 | 5.54100 | 5.60050 | 69711.2900 | 397688.2701 | 5.70479
2012-02-12 00:00:00 | 5.63000 | 5.85000 | 5.43000 | 5.51468 | 81917.1600 | 459004.7843 | 5.60328
2012-02-13 00:00:00 | 5.51468 | 5.72000 | 5.20000 | 5.26000 | 170210.5900 | 909499.8624 | 5.34338
2012-02-14 00:00:00 | 5.26000 | 5.45126 | 4.21211 | 4.46292 | 297572.0200 | 1399442.5257 | 4.70287
2012-02-15 00:00:00 | 4.46302 | 4.88000 | 4.20010 | 4.32510 | 161800.5600 | 741638.7548 | 4.58366
2012-02-16 00:00:00 | 4.30520 | 4.44400 | 3.87800 | 4.27390 | 166594.5200 | 697817.7978 | 4.18872
2012-02-17 00:00:00 | 4.24185 | 4.76998 | 4.22810 | 4.41000 | 135949.4100 | 606244.6420 | 4.45934
2012-02-18 00:00:00 | 4.39175 | 4.49675 | 4.12000 | 4.22201 | 70406.1700 | 300903.2975 | 4.27382
2012-02-19 00:00:00 | 4.22201 | 4.52000 | 4.18100 | 4.38669 | 62365.4100 | 271300.1356 | 4.35017
2012-02-20 00:00:00 | 4.36102 | 4.47000 | 4.29017 | 4.36146 | 37299.1300 | 162939.7574 | 4.36846
2012-02-21 00:00:00 | 4.37896 | 4.39750 | 4.21200 | 4.27200 | 51784.8300 | 222970.9782 | 4.30572
2012-02-22 00:00:00 | 4.27200 | 4.54000 | 4.27102 | 4.42474 | 103836.7900 | 460670.8805 | 4.43649
2012-02-23 00:00:00 | 4.45500 | 5.19778 | 4.42000 | 5.01500 | 164308.4700 | 792556.6928 | 4.82359
2012-02-24 00:00:00 | 5.01499 | 5.10000 | 4.82500 | 5.02880 | 89828.0500 | 446897.2436 | 4.97503
2012-02-25 00:00:00 | 5.02879 | 5.07000 | 4.65000 | 4.77302 | 86163.6000 | 420212.9841 | 4.87692
2012-02-26 00:00:00 | 4.77303 | 5.10000 | 4.77303 | 4.92200 | 70034.6100 | 347092.9279 | 4.95602
2012-02-27 00:00:00 | 4.92200 | 4.99000 | 4.89000 | 4.95598 | 29371.6400 | 145288.8733 | 4.94657
2012-02-28 00:00:00 | 4.95000 | 5.00000 | 4.73500 | 4.86798 | 62691.0800 | 305074.8564 | 4.86632
2012-02-29 00:00:00 | 4.86798 | 4.90000 | 4.80000 | 4.86001 | 26539.2500 | 129089.8313 | 4.86411
2012-03-01 00:00:00 | 4.86000 | 4.98888 | 4.86000 | 4.92130 | 44183.6400 | 218150.9786 | 4.93737
2012-03-02 00:00:00 | 4.92130 | 4.95000 | 4.51000 | 4.70499 | 130764.7400 | 613272.2465 | 4.68989
2012-03-03 00:00:00 | 4.70500 | 4.77995 | 4.51000 | 4.61436 | 40075.0600 | 187646.6594 | 4.68238
2012-03-04 00:00:00 | 4.61439 | 4.94999 | 4.61200 | 4.82001 | 58826.1600 | 283142.6616 | 4.81321
2012-03-05 00:00:00 | 4.82003 | 5.05000 | 4.82001 | 4.98427 | 65828.1800 | 325526.9329 | 4.94510
2012-03-06 00:00:00 | 4.98880 | 5.07000 | 4.90000 | 4.99010 | 44532.2700 | 221579.2158 | 4.97570
2012-03-07 00:00:00 | 4.99010 | 5.05000 | 4.84000 | 4.93752 | 46167.5600 | 227645.7749 | 4.93086
2012-03-08 00:00:00 | 4.93752 | 5.00000 | 4.75510 | 4.93016 | 58089.4000 | 283094.0437 | 4.87342
2012-03-09 00:00:00 | 4.93044 | 4.94900 | 4.82100 | 4.86112 | 32723.0300 | 160227.9892 | 4.89649
2012-03-10 00:00:00 | 4.86113 | 4.91309 | 4.75300 | 4.83315 | 28070.7400 | 135426.1623 | 4.82446
2012-03-11 00:00:00 | 4.83316 | 4.99000 | 4.81110 | 4.91000 | 42442.9300 | 208576.8665 | 4.91429
2012-03-12 00:00:00 | 4.90891 | 4.95000 | 4.85610 | 4.89005 | 22048.1500 | 108198.8708 | 4.90739
2012-03-13 00:00:00 | 4.89006 | 5.41000 | 4.86511 | 5.27000 | 127325.0500 | 656673.8524 | 5.15746
2012-03-14 00:00:00 | 5.27185 | 5.45000 | 5.25173 | 5.38000 | 62889.7200 | 337721.5698 | 5.37006
2012-03-15 00:00:00 | 5.39298 | 5.44500 | 5.25501 | 5.32656 | 41077.6100 | 219063.6079 | 5.33292
2012-03-16 00:00:00 | 5.34790 | 5.40000 | 5.30000 | 5.34388 | 32718.7900 | 174983.0336 | 5.34809
2012-03-17 00:00:00 | 5.34388 | 5.39980 | 5.21212 | 5.21590 | 39100.2300 | 207915.4730 | 5.31750
2012-03-18 00:00:00 | 5.21600 | 5.34000 | 5.21100 | 5.27943 | 22857.0100 | 120310.1578 | 5.26360
2012-03-19 00:00:00 | 5.25530 | 5.30990 | 4.50000 | 4.69390 | 188889.0700 | 922721.2181 | 4.88499
2012-03-20 00:00:00 | 4.67216 | 4.89999 | 4.58778 | 4.83790 | 66343.8500 | 318065.0222 | 4.79419
2012-03-21 00:00:00 | 4.83692 | 4.87000 | 4.75000 | 4.81488 | 46436.8800 | 223605.6508 | 4.81526
2012-03-22 00:00:00 | 4.79439 | 4.88000 | 4.59768 | 4.70430 | 58069.9200 | 276226.9955 | 4.75680
2012-03-23 00:00:00 | 4.73593 | 4.79000 | 4.60000 | 4.68596 | 54129.9400 | 254329.5231 | 4.69850
2012-03-24 00:00:00 | 4.68607 | 4.72899 | 4.59595 | 4.67600 | 39068.5900 | 181738.0949 | 4.65177
2012-03-25 00:00:00 | 4.67600 | 4.68294 | 4.30000 | 4.55001 | 71556.2600 | 322035.3703 | 4.50045
2012-03-26 00:00:00 | 4.55001 | 4.73793 | 4.51588 | 4.61911 | 69838.0700 | 324896.4790 | 4.65214
2012-03-27 00:00:00 | 4.62500 | 4.84592 | 4.49000 | 4.81125 | 73431.7600 | 342921.9133 | 4.66994
2012-03-28 00:00:00 | 4.82400 | 4.83650 | 4.72102 | 4.78800 | 38017.1200 | 182050.6817 | 4.78865
2012-03-29 00:00:00 | 4.76102 | 4.86092 | 4.71001 | 4.80838 | 37974.7600 | 180963.4023 | 4.76536
2012-03-30 00:00:00 | 4.80840 | 4.88000 | 4.71699 | 4.86000 | 39071.8400 | 187496.3829 | 4.79876
2012-03-31 00:00:00 | 4.84800 | 4.95000 | 4.82011 | 4.90873 | 35529.0900 | 173670.8107 | 4.88813
2012-04-01 00:00:00 | 4.88002 | 4.92000 | 4.73000 | 4.82700 | 35950.6000 | 172377.7344 | 4.79485
2012-04-02 00:00:00 | 4.78207 | 5.08000 | 4.76000 | 4.97400 | 80663.9800 | 398480.8678 | 4.94001
2012-04-03 00:00:00 | 4.97400 | 4.99499 | 4.81000 | 4.95200 | 78481.2100 | 384710.1825 | 4.90194
2012-04-04 00:00:00 | 4.94960 | 4.97000 | 4.89000 | 4.91008 | 51040.8200 | 251784.8755 | 4.93301
2012-04-05 00:00:00 | 4.92469 | 4.93495 | 4.87000 | 4.91900 | 33807.1800 | 165880.3378 | 4.90666
2012-04-06 00:00:00 | 4.91890 | 4.98000 | 4.88001 | 4.94991 | 58211.4500 | 287735.1225 | 4.94293
2012-04-07 00:00:00 | 4.94991 | 4.95002 | 4.68715 | 4.68715 | 80945.7500 | 388784.0562 | 4.80302
2012-04-08 00:00:00 | 4.68717 | 4.80000 | 4.62000 | 4.79252 | 41972.7700 | 197917.1405 | 4.71537
2012-04-09 00:00:00 | 4.78990 | 4.87899 | 4.73155 | 4.87191 | 39243.6900 | 187709.2407 | 4.78317
2012-04-10 00:00:00 | 4.87178 | 4.90000 | 4.76391 | 4.83668 | 53101.7700 | 256671.1224 | 4.83357
2012-04-11 00:00:00 | 4.83641 | 4.98000 | 4.79111 | 4.92790 | 67035.8300 | 327827.3305 | 4.89033
2012-04-12 00:00:00 | 4.92770 | 4.94600 | 4.84272 | 4.91968 | 46368.6800 | 226872.2138 | 4.89279
2012-04-13 00:00:00 | 4.89102 | 4.94464 | 4.73001 | 4.93999 | 93111.8600 | 452385.8340 | 4.85852
2012-04-14 00:00:00 | 4.93989 | 5.03000 | 4.90001 | 4.95970 | 63887.7100 | 317995.9655 | 4.97742
2012-04-15 00:00:00 | 4.95970 | 4.98000 | 4.86000 | 4.96892 | 33343.9500 | 163921.5257 | 4.91608
2012-04-16 00:00:00 | 4.96900 | 4.97900 | 4.90988 | 4.93201 | 31159.5200 | 154236.1965 | 4.94989
2012-04-17 00:00:00 | 4.95914 | 5.02207 | 4.92500 | 4.97587 | 30645.7100 | 151984.0277 | 4.95939
2012-04-18 00:00:00 | 4.97587 | 5.17820 | 4.96000 | 5.11780 | 79130.2000 | 401659.3561 | 5.07593
2012-04-19 00:00:00 | 5.11760 | 5.19000 | 5.10000 | 5.13766 | 46675.1500 | 240310.7438 | 5.14858
2012-04-20 00:00:00 | 5.13755 | 5.48000 | 5.10103 | 5.35000 | 104068.9500 | 544263.9575 | 5.22984
2012-04-21 00:00:00 | 5.39771 | 5.47900 | 5.11000 | 5.26008 | 60922.2600 | 321118.7956 | 5.27096
2012-04-22 00:00:00 | 5.26000 | 5.32498 | 5.10100 | 5.20352 | 37109.4000 | 192195.8912 | 5.17917
2012-04-23 00:00:00 | 5.20406 | 5.21799 | 4.95999 | 4.95999 | 49367.9400 | 252978.6033 | 5.12435
2012-04-24 00:00:00 | 4.95999 | 5.20000 | 4.95200 | 5.09822 | 70989.7000 | 360126.4887 | 5.07294
2012-04-25 00:00:00 | 5.09998 | 5.18000 | 5.03575 | 5.13182 | 35642.7300 | 182736.7124 | 5.12690
2012-04-26 00:00:00 | 5.13183 | 5.17490 | 4.99000 | 5.09762 | 57360.7600 | 291333.5792 | 5.07897
2012-04-27 00:00:00 | 5.09762 | 5.12400 | 5.03210 | 5.10947 | 25868.3900 | 131461.8646 | 5.08195
2012-04-28 00:00:00 | 5.10000 | 5.10947 | 4.84634 | 4.97940 | 91591.4700 | 453939.2322 | 4.95613
2012-04-29 00:00:00 | 4.97890 | 5.01840 | 4.88000 | 4.90441 | 22226.6000 | 109718.0546 | 4.93634
2012-04-30 00:00:00 | 4.91380 | 5.00000 | 4.87003 | 4.94910 | 55767.5700 | 275744.9806 | 4.94454
2012-05-01 00:00:00 | 4.94910 | 5.00000 | 4.91602 | 5.00000 | 36680.8500 | 181986.5351 | 4.96135
2012-05-02 00:00:00 | 5.00000 | 5.17890 | 4.97000 | 5.07367 | 95960.1952 | 487922.0873 | 5.08463
2012-05-03 00:00:00 | 5.07359 | 5.18399 | 5.02000 | 5.13438 | 35416.5317 | 180404.0218 | 5.09378
2012-05-04 00:00:00 | 5.10926 | 5.15000 | 5.06700 | 5.06700 | 43616.9077 | 223145.8442 | 5.11604
2012-05-05 00:00:00 | 5.06713 | 5.11979 | 5.02933 | 5.07698 | 18831.6729 | 95483.7367 | 5.07038
2012-05-06 00:00:00 | 5.07738 | 5.09900 | 5.01379 | 5.04993 | 19285.1782 | 97399.9876 | 5.05051
2012-05-07 00:00:00 | 5.05000 | 5.09567 | 4.97111 | 5.06001 | 46129.6432 | 232511.3864 | 5.04039
2012-05-08 00:00:00 | 5.08734 | 5.09997 | 4.96005 | 5.04992 | 68095.8633 | 342258.6820 | 5.02613
2012-05-09 00:00:00 | 5.04982 | 5.09606 | 5.00002 | 5.04365 | 38840.8153 | 196234.2761 | 5.05227
2012-05-10 00:00:00 | 5.05960 | 5.12478 | 4.80302 | 4.85005 | 69801.1077 | 346239.3935 | 4.96037
2012-05-11 00:00:00 | 4.85039 | 4.99990 | 4.80122 | 4.95997 | 62925.3904 | 310093.8051 | 4.92796
2012-05-12 00:00:00 | 4.95001 | 4.99869 | 4.91498 | 4.94605 | 20793.9006 | 102978.6517 | 4.95235
2012-05-13 00:00:00 | 4.94976 | 4.99865 | 4.92009 | 4.93001 | 13982.2752 | 69355.5462 | 4.96025
2012-05-14 00:00:00 | 4.95078 | 5.03575 | 4.89989 | 5.00552 | 52559.6489 | 262263.9880 | 4.98984
2012-05-15 00:00:00 | 5.02223 | 5.03981 | 4.95090 | 5.03446 | 43866.5196 | 219566.6865 | 5.00534
2012-05-16 00:00:00 | 5.03796 | 5.13381 | 4.99985 | 5.08834 | 68862.8747 | 349244.1876 | 5.07159
2012-05-17 00:00:00 | 5.08822 | 5.09942 | 5.05115 | 5.09914 | 26405.6774 | 134147.4269 | 5.08025
2012-05-18 00:00:00 | 5.09913 | 5.12944 | 5.06120 | 5.11756 | 52094.9040 | 265811.1887 | 5.10244
2012-05-19 00:00:00 | 5.12403 | 5.14225 | 5.06979 | 5.09919 | 22913.1546 | 117082.2515 | 5.10983
2012-05-20 00:00:00 | 5.11714 | 5.14918 | 5.08485 | 5.08932 | 18471.6396 | 94523.4303 | 5.11722
2012-05-21 00:00:00 | 5.09922 | 5.12947 | 5.06162 | 5.09951 | 33191.6496 | 169137.5086 | 5.09578
2012-05-22 00:00:00 | 5.09895 | 5.11436 | 5.04880 | 5.09779 | 46023.1464 | 233915.0988 | 5.08255
2012-05-23 00:00:00 | 5.09734 | 5.16398 | 5.06431 | 5.13908 | 52135.2257 | 267397.3548 | 5.12892
2012-05-24 00:00:00 | 5.13857 | 5.14839 | 5.06958 | 5.11906 | 28435.7648 | 145568.2323 | 5.11920
2012-05-25 00:00:00 | 5.11850 | 5.14907 | 5.10159 | 5.14424 | 22649.9110 | 116213.2997 | 5.13085
2012-05-26 00:00:00 | 5.11489 | 5.14389 | 5.09930 | 5.10257 | 16264.4633 | 83303.8774 | 5.12183
2012-05-27 00:00:00 | 5.10252 | 5.14651 | 5.09792 | 5.13745 | 15426.3533 | 79043.3844 | 5.12392
2012-05-28 00:00:00 | 5.12882 | 5.15811 | 5.10906 | 5.13425 | 26914.7224 | 138190.9838 | 5.13440
2012-05-29 00:00:00 | 5.13821 | 5.15790 | 5.01335 | 5.14896 | 59747.2256 | 305397.7335 | 5.11150
2012-05-30 00:00:00 | 5.14780 | 5.17162 | 5.09918 | 5.13514 | 38878.4829 | 200006.7504 | 5.14441
2012-05-31 00:00:00 | 5.13515 | 5.19913 | 5.11175 | 5.17982 | 38360.6913 | 197989.9970 | 5.16127
2012-06-01 00:00:00 | 5.19865 | 5.27779 | 5.18045 | 5.27311 | 43317.2021 | 226893.7872 | 5.23796
2012-06-02 00:00:00 | 5.27234 | 5.27274 | 5.21187 | 5.24703 | 14674.1636 | 76926.6515 | 5.24232
2012-06-03 00:00:00 | 5.24595 | 5.25239 | 5.20457 | 5.20457 | 12234.4467 | 63915.1813 | 5.22420
2012-06-04 00:00:00 | 5.21850 | 5.27707 | 5.17852 | 5.26428 | 49381.7457 | 258315.0430 | 5.23098
2012-06-05 00:00:00 | 5.26407 | 5.49961 | 5.22340 | 5.43725 | 80660.5861 | 434645.0855 | 5.38857
2012-06-06 00:00:00 | 5.44373 | 5.49000 | 5.38864 | 5.45792 | 39014.3475 | 212321.3703 | 5.44214
2012-06-07 00:00:00 | 5.46544 | 5.59077 | 5.40956 | 5.58832 | 46012.8381 | 253124.9742 | 5.50118
2012-06-08 00:00:00 | 5.58573 | 5.65861 | 5.55527 | 5.63193 | 51408.8865 | 288857.8635 | 5.61883
2012-06-09 00:00:00 | 5.63129 | 5.69609 | 5.46217 | 5.55607 | 35327.7987 | 196725.7649 | 5.56858
2012-06-10 00:00:00 | 5.55895 | 5.57510 | 5.42636 | 5.46581 | 23159.5898 | 127234.4399 | 5.49381
2012-06-11 00:00:00 | 5.46892 | 5.59836 | 5.43066 | 5.57176 | 38131.6991 | 210130.1445 | 5.51064
2012-06-12 00:00:00 | 5.59359 | 5.75846 | 5.50169 | 5.70059 | 75050.1798 | 420762.5520 | 5.60642
2012-06-13 00:00:00 | 5.73236 | 5.96236 | 5.66296 | 5.92492 | 53953.6952 | 315983.1782 | 5.85656
2012-06-14 00:00:00 | 5.92454 | 5.97025 | 5.80689 | 5.95075 | 33072.4506 | 194961.1151 | 5.89497
2012-06-15 00:00:00 | 5.94932 | 6.57621 | 5.86213 | 6.49483 | 61529.0334 | 376631.4671 | 6.12120
2012-06-16 00:00:00 | 6.49393 | 6.59367 | 6.25149 | 6.40067 | 72988.8016 | 471565.9679 | 6.46080
2012-06-17 00:00:00 | 6.44598 | 6.52577 | 6.10462 | 6.16566 | 45396.6335 | 287367.5876 | 6.33015
2012-06-18 00:00:00 | 6.19487 | 6.35853 | 6.02633 | 6.29165 | 43581.1619 | 273053.5673 | 6.26540
2012-06-19 00:00:00 | 6.29625 | 6.52966 | 6.26948 | 6.49580 | 40640.6560 | 261854.2312 | 6.44316
2012-06-20 00:00:00 | 6.49092 | 6.70552 | 6.43492 | 6.66762 | 59148.6623 | 390751.5541 | 6.60626
2012-06-21 00:00:00 | 6.66918 | 6.79093 | 6.56752 | 6.67677 | 47698.1804 | 319265.8901 | 6.69346
2012-06-22 00:00:00 | 6.67666 | 6.78852 | 6.43219 | 6.55142 | 52038.1437 | 342669.1391 | 6.58496
2012-06-23 00:00:00 | 6.55247 | 6.64701 | 6.39378 | 6.43041 | 18434.7726 | 119818.8481 | 6.49961
2012-06-24 00:00:00 | 6.42127 | 6.46816 | 6.35000 | 6.35463 | 30872.1024 | 197852.9573 | 6.40879
2012-06-25 00:00:00 | 6.35002 | 6.43638 | 6.20722 | 6.30054 | 56844.2776 | 359040.3408 | 6.31621
2012-06-26 00:00:00 | 6.32280 | 6.46901 | 6.27713 | 6.41856 | 44142.5732 | 282516.2700 | 6.40009
2012-06-27 00:00:00 | 6.45387 | 6.65307 | 6.39386 | 6.63094 | 38833.7405 | 253522.7474 | 6.52841
2012-06-28 00:00:00 | 6.63030 | 6.65533 | 6.43710 | 6.59468 | 38739.5978 | 255263.0926 | 6.58920
2012-06-29 00:00:00 | 6.59432 | 6.67383 | 6.53631 | 6.63579 | 24311.9790 | 161089.7458 | 6.62594
2012-06-30 00:00:00 | 6.64209 | 6.68451 | 6.59049 | 6.68096 | 18359.7449 | 122259.6668 | 6.65912
2012-07-01 00:00:00 | 6.67949 | 6.68536 | 6.53334 | 6.61628 | 18217.6191 | 120244.7825 | 6.60047
2012-07-02 00:00:00 | 6.59407 | 6.74997 | 6.57085 | 6.74195 | 28687.5823 | 192328.4142 | 6.70424
2012-07-03 00:00:00 | 6.74138 | 6.74760 | 6.40000 | 6.44870 | 62496.0224 | 409162.6501 | 6.54702
2012-07-04 00:00:00 | 6.44867 | 6.55000 | 6.43842 | 6.50114 | 29457.9535 | 191637.8641 | 6.50547
2012-07-05 00:00:00 | 6.51132 | 6.75552 | 6.48614 | 6.66079 | 39561.2018 | 263212.1096 | 6.65329
2012-07-06 00:00:00 | 6.65916 | 6.70374 | 6.52832 | 6.64024 | 37563.5904 | 249558.0436 | 6.64362
2012-07-07 00:00:00 | 6.68603 | 6.85884 | 6.62024 | 6.76596 | 32886.9610 | 222654.2687 | 6.77029
2012-07-08 00:00:00 | 6.76751 | 6.85139 | 6.68427 | 6.78909 | 15725.7388 | 106792.1035 | 6.79091
2012-07-09 00:00:00 | 6.78833 | 7.08378 | 6.71417 | 7.00948 | 52812.5078 | 364275.4740 | 6.89752
2012-07-10 00:00:00 | 7.01067 | 7.23182 | 6.95848 | 7.18173 | 59675.2049 | 423848.3332 | 7.10259
2012-07-11 00:00:00 | 7.18107 | 7.24035 | 7.02123 | 7.14844 | 35487.9613 | 252148.4467 | 7.10518
2012-07-12 00:00:00 | 7.16680 | 7.85046 | 7.10000 | 7.73650 | 54661.6680 | 399098.5506 | 7.30125
2012-07-13 00:00:00 | 7.67314 | 7.79566 | 7.42664 | 7.65278 | 54925.4798 | 419021.7691 | 7.62891
2012-07-14 00:00:00 | 7.59673 | 7.65070 | 7.50290 | 7.54343 | 13434.2220 | 102077.8587 | 7.59835
2012-07-15 00:00:00 | 7.54347 | 7.67757 | 7.44137 | 7.61221 | 22378.2995 | 169723.1749 | 7.58427
2012-07-16 00:00:00 | 7.61343 | 8.58808 | 7.53327 | 8.46429 | 85758.8658 | 692708.4969 | 8.07740
2012-07-17 00:00:00 | 8.46374 | 9.36491 | 7.39012 | 8.75469 | 173251.4640 | 1444586.5711 | 8.33809
2012-07-18 00:00:00 | 8.74430 | 9.35275 | 8.47400 | 9.08938 | 86756.1174 | 782055.8570 | 9.01442
2012-07-19 00:00:00 | 9.10031 | 9.22717 | 8.80721 | 8.84907 | 39551.7636 | 359603.6231 | 9.09197
2012-07-20 00:00:00 | 8.84857 | 8.84857 | 7.66424 | 8.50443 | 124820.6975 | 1022963.9921 | 8.19547
2012-07-21 00:00:00 | 8.52001 | 9.54262 | 8.00781 | 8.82451 | 112509.0266 | 998787.3875 | 8.87740
2012-07-22 00:00:00 | 8.83428 | 8.93535 | 8.27707 | 8.41172 | 24244.5684 | 208897.9667 | 8.61628
2012-07-23 00:00:00 | 8.42958 | 9.13330 | 7.82295 | 8.47574 | 116422.8454 | 985063.3368 | 8.46108
2012-07-24 00:00:00 | 8.47637 | 8.83927 | 8.32082 | 8.60213 | 32498.6006 | 280556.2083 | 8.63287
2012-07-25 00:00:00 | 8.55793 | 8.84338 | 8.34075 | 8.76516 | 51017.1385 | 438152.1363 | 8.58833
2012-07-26 00:00:00 | 8.76440 | 8.88520 | 8.56662 | 8.86662 | 25361.1901 | 222409.2038 | 8.76967
2012-07-27 00:00:00 | 8.86818 | 8.94091 | 8.80184 | 8.88409 | 20767.4508 | 184692.4579 | 8.89336
2012-07-28 00:00:00 | 8.88375 | 8.94625 | 8.72625 | 8.88622 | 12760.8792 | 113047.2975 | 8.85890
2012-07-29 00:00:00 | 8.86485 | 8.86486 | 8.70000 | 8.71021 | 8886.6701 | 77916.2572 | 8.76777
2012-07-30 00:00:00 | 8.70779 | 9.11373 | 8.66131 | 9.07430 | 39447.1292 | 353013.9584 | 8.94904
2012-07-31 00:00:00 | 9.05937 | 9.40053 | 9.03963 | 9.33273 | 53187.8812 | 491689.7080 | 9.24439
2012-08-01 00:00:00 | 9.33238 | 9.61225 | 9.05790 | 9.52506 | 52017.2749 | 490252.8131 | 9.42481
2012-08-02 00:00:00 | 9.52760 | 10.87682 | 9.40892 | 10.50690 | 94742.1198 | 959789.6896 | 10.13055
2012-08-03 00:00:00 | 10.56590 | 11.35023 | 10.24767 | 10.92291 | 46148.5509 | 495320.7679 | 10.73318
2012-08-04 00:00:00 | 10.97445 | 11.27333 | 10.52251 | 10.85759 | 38538.4101 | 423828.5146 | 10.99756
2012-08-05 00:00:00 | 10.96931 | 11.19299 | 10.15881 | 10.82651 | 49516.0949 | 526028.0374 | 10.62337
2012-08-06 00:00:00 | 10.82561 | 11.13463 | 10.57853 | 10.85097 | 37916.0432 | 413154.5781 | 10.89656
2012-08-07 00:00:00 | 10.89590 | 11.03516 | 10.67045 | 11.00132 | 30202.0744 | 327694.4847 | 10.85007
2012-08-08 00:00:00 | 10.99952 | 11.11841 | 10.80693 | 11.03655 | 23118.2093 | 255012.4629 | 11.03081
2012-08-09 00:00:00 | 11.06985 | 12.14322 | 10.79708 | 11.04324 | 72812.6057 | 824530.9589 | 11.32401
2012-08-10 00:00:00 | 11.04293 | 11.57025 | 10.97727 | 11.36662 | 45436.7398 | 518169.2186 | 11.40419
2012-08-11 00:00:00 | 11.42452 | 11.53797 | 11.34588 | 11.47078 | 15302.6983 | 175977.1899 | 11.49975
2012-08-12 00:00:00 | 11.47626 | 11.74190 | 11.41612 | 11.58272 | 21254.2086 | 247301.5676 | 11.63542
2012-08-13 00:00:00 | 11.56002 | 12.02812 | 11.46311 | 11.99128 | 38203.4524 | 450228.6461 | 11.78503
2012-08-14 00:00:00 | 11.99369 | 12.32726 | 11.86791 | 12.20912 | 30605.5022 | 370106.7756 | 12.09282
2012-08-15 00:00:00 | 12.17056 | 13.23380 | 12.15122 | 13.17226 | 39432.1958 | 497164.8278 | 12.60809
2012-08-16 00:00:00 | 13.21377 | 13.72884 | 12.58232 | 13.47366 | 65297.1185 | 863677.5929 | 13.22689
2012-08-17 00:00:00 | 13.45673 | 15.73801 | 10.90120 | 11.89029 | 148690.2013 | 1973022.0034 | 13.26935
2012-08-18 00:00:00 | 12.09170 | 12.92791 | 11.05067 | 11.58620 | 58959.4688 | 699795.3002 | 11.86909
2012-08-19 00:00:00 | 11.67631 | 11.69989 | 7.41416 | 8.02073 | 158211.1802 | 1437386.1404 | 9.08524
2012-08-20 00:00:00 | 8.03158 | 10.44034 | 7.82762 | 10.08245 | 126134.0536 | 1201829.5237 | 9.52819
2012-08-21 00:00:00 | 9.96442 | 10.37484 | 9.63861 | 10.00946 | 47599.0989 | 477396.8139 | 10.02953
2012-08-22 00:00:00 | 9.94216 | 10.32074 | 9.63603 | 9.86223 | 46046.9747 | 455237.7934 | 9.88638
2012-08-23 00:00:00 | 9.80817 | 10.22796 | 9.73255 | 10.07059 | 36432.6000 | 364232.1390 | 9.99742
2012-08-24 00:00:00 | 10.07387 | 10.57823 | 9.84380 | 10.51424 | 59298.0887 | 608465.6879 | 10.26113
2012-08-25 00:00:00 | 10.54324 | 10.60866 | 10.17729 | 10.54135 | 25227.5435 | 263591.4865 | 10.44856
2012-08-26 00:00:00 | 10.58848 | 10.61946 | 10.35154 | 10.49481 | 16762.8508 | 176797.2615 | 10.54697
2012-08-27 00:00:00 | 10.48093 | 12.06430 | 10.45310 | 10.88378 | 108571.7839 | 1213647.5507 | 11.17830
2012-08-28 00:00:00 | 10.93629 | 11.20999 | 10.55136 | 10.96371 | 34366.9098 | 374671.6531 | 10.90210
2012-08-29 00:00:00 | 10.95805 | 11.10034 | 10.52596 | 10.86204 | 34061.7284 | 369201.6988 | 10.83919
2012-08-30 00:00:00 | 10.80647 | 10.92306 | 10.56343 | 10.72539 | 18941.4440 | 203824.5480 | 10.76077
2012-08-31 00:00:00 | 10.72468 | 10.81676 | 9.67236 | 10.16000 | 41067.1336 | 418401.3190 | 10.18823
2012-09-01 00:00:00 | 10.17088 | 10.25824 | 9.80710 | 9.94229 | 13893.1446 | 138930.8047 | 9.99995
2012-09-02 00:00:00 | 10.02962 | 10.28140 | 9.62222 | 10.19390 | 15019.5837 | 150941.1421 | 10.04962
2012-09-03 00:00:00 | 10.19285 | 10.57479 | 10.02933 | 10.53858 | 13594.2761 | 140681.8792 | 10.34861
2012-09-04 00:00:00 | 10.45613 | 10.51696 | 10.14565 | 10.37397 | 20875.0332 | 215127.0607 | 10.30547
2012-09-05 00:00:00 | 10.38264 | 11.09077 | 10.19894 | 10.99544 | 34842.7401 | 374407.8144 | 10.74565
2012-09-06 00:00:00 | 10.95542 | 11.22758 | 10.65783 | 11.10922 | 38628.1049 | 422335.0791 | 10.93336
2012-09-07 00:00:00 | 11.12152 | 11.16033 | 10.89823 | 11.01355 | 20100.8337 | 223071.9375 | 11.09765
2012-09-08 00:00:00 | 11.04401 | 11.12724 | 10.55240 | 11.00637 | 13784.1554 | 151250.4097 | 10.97277
2012-09-09 00:00:00 | 11.01297 | 11.09526 | 10.88540 | 11.00148 | 8100.2126 | 89387.3577 | 11.03519
2012-09-10 00:00:00 | 10.94034 | 11.13952 | 10.81147 | 11.06691 | 23639.6523 | 260930.4966 | 11.03783
2012-09-11 00:00:00 | 11.05572 | 11.20296 | 10.64179 | 11.19288 | 36420.3554 | 403941.7542 | 11.09110
2012-09-12 00:00:00 | 11.19122 | 11.27000 | 10.76560 | 11.25694 | 31644.8602 | 354403.5366 | 11.19940
2012-09-13 00:00:00 | 11.20011 | 11.40920 | 11.10348 | 11.35091 | 11619.8705 | 131738.1172 | 11.33731
2012-09-14 00:00:00 | 11.33069 | 11.75035 | 11.18784 | 11.58646 | 23045.9000 | 266524.8032 | 11.56496
2012-09-15 00:00:00 | 11.67542 | 11.71990 | 11.47571 | 11.69034 | 8478.4305 | 99214.6467 | 11.70201
2012-09-16 00:00:00 | 11.68966 | 11.89446 | 11.62545 | 11.80966 | 15709.4640 | 186441.5712 | 11.86811
2012-09-17 00:00:00 | 11.80897 | 11.92054 | 11.67116 | 11.86966 | 13429.1174 | 159736.1100 | 11.89476
2012-09-18 00:00:00 | 11.89007 | 12.31186 | 11.75267 | 12.07515 | 21810.8044 | 262766.4548 | 12.04754
2012-09-19 00:00:00 | 12.06056 | 12.58960 | 12.02005 | 12.44120 | 20755.2055 | 257422.8073 | 12.40281
2012-09-20 00:00:00 | 12.50261 | 12.66000 | 12.26577 | 12.28120 | 15850.6253 | 197808.1290 | 12.47952
2012-09-21 00:00:00 | 12.34145 | 12.42028 | 12.01047 | 12.27341 | 17850.0321 | 218906.1227 | 12.26363
2012-09-22 00:00:00 | 12.20165 | 12.31943 | 12.04869 | 12.09397 | 7376.7412 | 90099.5378 | 12.21400
2012-09-23 00:00:00 | 12.16844 | 12.18315 | 11.71703 | 12.08296 | 18840.8839 | 226112.8658 | 12.00118
2012-09-24 00:00:00 | 12.06270 | 12.12947 | 11.80787 | 11.99030 | 13158.3650 | 159312.6646 | 12.10733
2012-09-25 00:00:00 | 11.98917 | 12.20189 | 11.75974 | 11.94929 | 11158.9272 | 134798.7109 | 12.07990
2012-09-26 00:00:00 | 11.97431 | 12.31444 | 11.74568 | 12.23081 | 12042.6551 | 146972.0063 | 12.20429
2012-09-27 00:00:00 | 12.27387 | 12.38652 | 11.99946 | 12.25862 | 10267.0900 | 126076.2751 | 12.27965
2012-09-28 00:00:00 | 12.23573 | 12.35289 | 11.78302 | 12.32761 | 13062.8653 | 160808.6182 | 12.31036
2012-09-29 00:00:00 | 12.34771 | 12.38832 | 12.15856 | 12.31516 | 7557.3254 | 93622.5721 | 12.38832
2012-09-30 00:00:00 | 12.26806 | 12.37102 | 12.22470 | 12.29516 | 3355.2673 | 41508.0690 | 12.37102
2012-10-01 00:00:00 | 12.26767 | 12.35692 | 11.89700 | 12.24710 | 12080.3307 | 148998.3116 | 12.33396
2012-10-02 00:00:00 | 12.29341 | 12.77314 | 12.22268 | 12.72126 | 23405.4776 | 295125.3520 | 12.60924
2012-10-03 00:00:00 | 12.71415 | 12.99000 | 12.54217 | 12.89599 | 16170.8425 | 207412.7155 | 12.82634
2012-10-04 00:00:00 | 12.89348 | 12.97503 | 12.54556 | 12.68063 | 16935.4583 | 217815.2455 | 12.86149
2012-10-05 00:00:00 | 12.68405 | 12.80517 | 11.89343 | 12.57323 | 15509.1328 | 196316.1422 | 12.65810
2012-10-06 00:00:00 | 12.61750 | 12.69983 | 12.17135 | 12.43416 | 10484.4368 | 131777.3549 | 12.56885
2012-10-07 00:00:00 | 12.43352 | 12.51376 | 11.58812 | 11.74406 | 26062.5466 | 312991.3114 | 12.00924
2012-10-08 00:00:00 | 11.77421 | 11.97582 | 10.49495 | 11.67895 | 38330.1450 | 431093.4425 | 11.24685
2012-10-09 00:00:00 | 11.66339 | 12.29306 | 11.53877 | 11.95510 | 18405.1437 | 220226.8041 | 11.96550
2012-10-10 00:00:00 | 11.86628 | 12.22829 | 11.78168 | 12.19657 | 11544.1353 | 138740.7641 | 12.01829
2012-10-11 00:00:00 | 12.11069 | 12.13748 | 11.67904 | 12.06862 | 8580.2920 | 102878.8260 | 11.99013
2012-10-12 00:00:00 | 12.00878 | 12.11755 | 11.84860 | 11.93509 | 8035.9559 | 96805.1540 | 12.04650
2012-10-13 00:00:00 | 11.93455 | 12.03800 | 11.82382 | 11.85380 | 4416.6067 | 52808.6214 | 11.95683
2012-10-14 00:00:00 | 11.85374 | 11.94421 | 11.69002 | 11.77262 | 8006.4422 | 94832.4512 | 11.84452
2012-10-15 00:00:00 | 11.71180 | 11.88974 | 11.16387 | 11.71959 | 11349.4780 | 132473.0634 | 11.67217
2012-10-16 00:00:00 | 11.81254 | 11.95646 | 11.27867 | 11.89692 | 14235.3515 | 167762.8880 | 11.78495
2012-10-17 00:00:00 | 11.80121 | 11.96675 | 11.32816 | 11.85732 | 9671.9869 | 114504.9680 | 11.83883
2012-10-18 00:00:00 | 11.87133 | 11.91908 | 11.61372 | 11.84453 | 7841.8154 | 93048.9415 | 11.86574
2012-10-19 00:00:00 | 11.80793 | 11.87979 | 11.53728 | 11.69197 | 14230.6221 | 167109.1881 | 11.74293
2012-10-20 00:00:00 | 11.67776 | 11.74620 | 11.53932 | 11.64309 | 7297.9019 | 85476.1734 | 11.71243
2012-10-21 00:00:00 | 11.64236 | 11.70582 | 11.38688 | 11.41417 | 4266.4959 | 49498.6432 | 11.60171
2012-10-22 00:00:00 | 11.56710 | 11.67575 | 11.32983 | 11.55549 | 12536.5834 | 146373.9611 | 11.67575
2012-10-23 00:00:00 | 11.56142 | 11.78769 | 11.29677 | 11.60046 | 17807.4064 | 208395.7582 | 11.70276
2012-10-24 00:00:00 | 11.45752 | 11.66881 | 11.17681 | 11.47177 | 8515.9769 | 98725.5058 | 11.59297
2012-10-25 00:00:00 | 11.46331 | 11.47710 | 10.43383 | 10.63785 | 26092.8538 | 287745.6934 | 11.02776
2012-10-26 00:00:00 | 10.56899 | 10.87045 | 9.69661 | 10.04723 | 29129.2211 | 300408.8758 | 10.31297
2012-10-27 00:00:00 | 10.04637 | 10.77414 | 9.58752 | 10.38394 | 14456.7007 | 149453.0921 | 10.33798
2012-10-28 00:00:00 | 10.32608 | 10.80333 | 10.28666 | 10.58266 | 6683.5853 | 70606.9562 | 10.56423
2012-10-29 00:00:00 | 10.67784 | 10.83657 | 10.32024 | 10.74767 | 11791.6469 | 125517.9768 | 10.64465
2012-10-30 00:00:00 | 10.74611 | 10.83053 | 10.46849 | 10.82246 | 8745.0334 | 93855.4426 | 10.73243
2012-10-31 00:00:00 | 10.81290 | 11.05285 | 10.67143 | 11.05058 | 12523.7161 | 137639.7882 | 10.99033
2012-11-01 00:00:00 | 11.04432 | 11.10650 | 10.57326 | 10.78092 | 13725.7327 | 149972.1778 | 10.92635
2012-11-02 00:00:00 | 10.78230 | 10.92131 | 10.42098 | 10.62134 | 7798.9667 | 82682.2985 | 10.60170
2012-11-03 00:00:00 | 10.52312 | 10.68052 | 10.40763 | 10.65585 | 5164.6509 | 54437.2876 | 10.54036
2012-11-04 00:00:00 | 10.66362 | 10.73106 | 10.42553 | 10.67716 | 5431.3505 | 57711.6868 | 10.62566
2012-11-05 00:00:00 | 10.66866 | 10.81818 | 10.52500 | 10.77273 | 9223.5557 | 98404.9007 | 10.66887
2012-11-06 00:00:00 | 10.77288 | 10.82225 | 10.54487 | 10.77538 | 8610.5109 | 92582.2114 | 10.75223
2012-11-07 00:00:00 | 10.72769 | 10.92189 | 10.52622 | 10.82613 | 10061.7358 | 109553.8161 | 10.88816
2012-11-08 00:00:00 | 10.70756 | 10.88114 | 10.35654 | 10.83450 | 7858.6527 | 85033.1857 | 10.82033
2012-11-09 00:00:00 | 10.73898 | 10.87022 | 10.64752 | 10.80313 | 4923.7995 | 53310.5594 | 10.82712
2012-11-10 00:00:00 | 10.80306 | 10.88814 | 10.65446 | 10.82630 | 3604.8433 | 39047.0290 | 10.83182
2012-11-11 00:00:00 | 10.83394 | 10.86773 | 10.65195 | 10.82970 | 3036.2905 | 32773.0015 | 10.79376
2012-11-12 00:00:00 | 10.79168 | 10.97697 | 10.72908 | 10.89687 | 8557.8037 | 93938.7613 | 10.97697
2012-11-13 00:00:00 | 10.93674 | 11.01643 | 10.79071 | 10.88544 | 5264.5228 | 57724.9251 | 10.96489
2012-11-14 00:00:00 | 10.89414 | 10.99300 | 10.75488 | 10.96629 | 5612.0418 | 61393.0566 | 10.93952
2012-11-15 00:00:00 | 10.98136 | 11.09532 | 10.81906 | 11.07678 | 7791.3221 | 86097.1044 | 11.05038
2012-11-16 00:00:00 | 11.07688 | 11.63538 | 10.99753 | 11.51111 | 16144.8223 | 183655.8060 | 11.37552
2012-11-17 00:00:00 | 11.52638 | 11.67589 | 11.46208 | 11.60777 | 3955.1174 | 46081.1322 | 11.65101
2012-11-18 00:00:00 | 11.59850 | 11.68063 | 11.36981 | 11.53381 | 3470.1876 | 40437.1514 | 11.65273
2012-11-19 00:00:00 | 11.53537 | 11.68116 | 11.12349 | 11.67459 | 7649.6591 | 88426.9078 | 11.55959
2012-11-20 00:00:00 | 11.61482 | 11.70742 | 11.46125 | 11.66323 | 6471.2145 | 75461.6618 | 11.66113
2012-11-21 00:00:00 | 11.64934 | 11.68774 | 11.38724 | 11.68556 | 5905.2931 | 68608.2603 | 11.61810
2012-11-22 00:00:00 | 11.68209 | 12.16697 | 11.56818 | 11.96212 | 17345.1185 | 207156.0525 | 11.94319
2012-11-23 00:00:00 | 11.93516 | 12.20857 | 11.72960 | 12.18728 | 4575.3169 | 55858.0535 | 12.20857
2012-11-24 00:00:00 | 12.19234 | 12.31662 | 12.08725 | 12.27317 | 3988.1555 | 49094.9786 | 12.31020
2012-11-25 00:00:00 | 12.30695 | 12.44274 | 12.21569 | 12.33400 | 4305.5269 | 53572.5589 | 12.44274
2012-11-26 00:00:00 | 12.34197 | 12.43408 | 12.08019 | 12.20616 | 8816.9486 | 108393.5601 | 12.29377
2012-11-27 00:00:00 | 12.20598 | 12.24435 | 11.76974 | 12.08711 | 7575.6398 | 91315.9070 | 12.05389
2012-11-28 00:00:00 | 12.03428 | 12.69746 | 11.95172 | 12.23632 | 7700.2417 | 94106.7174 | 12.22127
2012-11-29 00:00:00 | 12.23583 | 12.43344 | 12.10620 | 12.37992 | 6399.6363 | 79086.8031 | 12.35802
2012-11-30 00:00:00 | 12.37273 | 12.47405 | 12.22697 | 12.44624 | 5983.1393 | 74479.4131 | 12.44822
2012-12-01 00:00:00 | 12.41040 | 12.48655 | 12.32778 | 12.36588 | 3933.9740 | 49098.0876 | 12.48053
2012-12-02 00:00:00 | 12.45492 | 12.48484 | 12.26191 | 12.42904 | 3127.0924 | 38991.8033 | 12.46903
2012-12-03 00:00:00 | 12.46459 | 12.60864 | 12.33700 | 12.60864 | 7490.2782 | 93562.2860 | 12.49116
2012-12-04 00:00:00 | 12.51587 | 13.06184 | 12.44116 | 12.67676 | 11631.1617 | 149965.4352 | 12.89342
2012-12-05 00:00:00 | 12.91525 | 13.42900 | 12.68320 | 13.21842 | 5922.9023 | 78209.8113 | 13.20464
2012-12-06 00:00:00 | 13.20989 | 13.59977 | 13.00813 | 13.43507 | 8640.8139 | 115239.5916 | 13.33666
2012-12-07 00:00:00 | 13.33608 | 13.48659 | 13.09711 | 13.38240 | 6292.8584 | 83942.8752 | 13.33939
2012-12-08 00:00:00 | 13.31841 | 13.42756 | 13.30502 | 13.36554 | 1676.3836 | 22509.7377 | 13.42756
2012-12-09 00:00:00 | 13.35623 | 13.37511 | 13.09298 | 13.29871 | 3585.2438 | 47401.2742 | 13.22121
2012-12-10 00:00:00 | 13.30754 | 13.41285 | 13.05048 | 13.31142 | 8004.8071 | 106439.5479 | 13.29695
2012-12-11 00:00:00 | 13.16052 | 13.43145 | 13.14402 | 13.36708 | 4736.9381 | 63506.1520 | 13.40658
2012-12-12 00:00:00 | 13.41222 | 13.51460 | 13.23556 | 13.50658 | 6604.7904 | 89082.8910 | 13.48762
2012-12-13 00:00:00 | 13.50595 | 13.54137 | 13.08188 | 13.53374 | 6704.7592 | 90089.2584 | 13.43661
2012-12-14 00:00:00 | 13.52439 | 13.93715 | 13.35214 | 13.51660 | 10655.5723 | 145073.3443 | 13.61479
2012-12-15 00:00:00 | 13.51634 | 13.57493 | 13.29141 | 13.38775 | 2492.7059 | 33447.6238 | 13.41820
2012-12-16 00:00:00 | 13.38743 | 13.45521 | 13.26063 | 13.27203 | 4020.4533 | 53663.4262 | 13.34761
2012-12-17 00:00:00 | 13.28129 | 13.30260 | 12.84348 | 13.20323 | 9082.2780 | 119014.5733 | 13.10404
2012-12-18 00:00:00 | 13.29691 | 13.60627 | 12.77226 | 13.14045 | 6518.0222 | 85215.2486 | 13.07379
2012-12-19 00:00:00 | 13.13999 | 13.41188 | 13.01182 | 13.41177 | 6898.7994 | 91593.1535 | 13.27668
2012-12-20 00:00:00 | 13.28835 | 13.45581 | 13.15050 | 13.35986 | 3622.7762 | 48623.0761 | 13.42150
2012-12-21 00:00:00 | 13.39077 | 13.42023 | 13.21185 | 13.21615 | 3785.7975 | 50544.8714 | 13.35118
2012-12-22 00:00:00 | 13.29129 | 13.38128 | 13.12084 | 13.20879 | 1584.1480 | 21107.2712 | 13.32405
2012-12-23 00:00:00 | 13.21329 | 13.29889 | 13.03854 | 13.14840 | 1663.1001 | 21942.1198 | 13.19350
2012-12-24 00:00:00 | 13.12214 | 13.24974 | 13.01930 | 13.23696 | 2215.9273 | 29238.5282 | 13.19471
2012-12-25 00:00:00 | 13.23835 | 13.25792 | 13.09220 | 13.24484 | 1665.4049 | 21996.5039 | 13.20790
2012-12-26 00:00:00 | 13.10084 | 13.20167 | 13.01792 | 13.19200 | 2814.4872 | 36935.1139 | 13.12321
2012-12-27 00:00:00 | 13.19117 | 13.25868 | 12.92341 | 13.20875 | 3997.3320 | 52538.7836 | 13.14346
2012-12-28 00:00:00 | 13.19931 | 13.30340 | 13.02237 | 13.18898 | 4908.2233 | 64788.5350 | 13.20000
2012-12-29 00:00:00 | 13.19123 | 13.42838 | 13.11562 | 13.22632 | 1183.2840 | 15889.5840 | 13.42838
2012-12-30 00:00:00 | 13.13932 | 13.29991 | 13.10826 | 13.20826 | 1375.8429 | 18293.9133 | 13.29651
2012-12-31 00:00:00 | 13.20593 | 13.29841 | 13.05982 | 13.24838 | 2057.8137 | 27241.1089 | 13.23789
2013-01-01 00:00:00 | 13.24785 | 13.24930 | 12.78138 | 13.22245 | 2881.3651 | 37752.7245 | 13.10237
2013-01-02 00:00:00 | 13.12641 | 13.19571 | 12.98500 | 13.09517 | 2279.3001 | 29960.8489 | 13.14476
2013-01-03 00:00:00 | 13.09490 | 13.26517 | 12.96733 | 13.19527 | 3694.0783 | 48611.6109 | 13.15933
2013-01-04 00:00:00 | 13.12723 | 13.24661 | 12.85022 | 13.19732 | 3335.9915 | 43918.8403 | 13.16515
2013-01-05 00:00:00 | 13.19679 | 13.21180 | 13.03622 | 13.15635 | 1898.4956 | 25082.5534 | 13.21180
2013-01-06 00:00:00 | 13.11686 | 13.23492 | 13.06600 | 13.15616 | 702.4266 | 9296.5605 | 13.23492
2013-01-07 00:00:00 | 13.10773 | 13.20728 | 13.04680 | 13.20724 | 4337.5687 | 57201.4618 | 13.18745
2013-01-08 00:00:00 | 13.20607 | 13.50652 | 13.05772 | 13.50417 | 6716.2782 | 89850.5338 | 13.37802
2013-01-09 00:00:00 | 13.51454 | 13.65333 | 13.18691 | 13.58298 | 5016.7399 | 67456.5376 | 13.44629
2013-01-10 00:00:00 | 13.67143 | 14.19186 | 13.50387 | 14.00200 | 4408.0995 | 61009.8340 | 13.84039
2013-01-11 00:00:00 | 14.00169 | 14.10325 | 13.85078 | 14.00178 | 2899.7794 | 40597.5771 | 14.00023
2013-01-12 00:00:00 | 14.02278 | 14.07314 | 13.84158 | 13.89407 | 2535.1821 | 35405.2133 | 13.96555
2013-01-13 00:00:00 | 13.94313 | 14.03300 | 13.54431 | 13.64501 | 1965.6477 | 27163.4174 | 13.81907
2013-01-14 00:00:00 | 13.65508 | 14.10235 | 13.50573 | 14.10188 | 4481.7461 | 62567.5247 | 13.96052
2013-01-15 00:00:00 | 14.10208 | 14.32132 | 13.88093 | 14.20042 | 5349.6210 | 75677.2882 | 14.14629
2013-01-16 00:00:00 | 14.15110 | 14.65059 | 14.01146 | 14.53146 | 5729.8584 | 82571.9672 | 14.41082
2013-01-17 00:00:00 | 14.53128 | 15.47147 | 14.45115 | 15.36089 | 5612.3040 | 83971.9078 | 14.96211
2013-01-18 00:00:00 | 15.34143 | 15.70157 | 15.17132 | 15.57074 | 7021.1319 | 108697.1064 | 15.48142
2013-01-19 00:00:00 | 15.52077 | 15.65058 | 15.31967 | 15.38110 | 2146.4415 | 33064.8546 | 15.40450
2013-01-20 00:00:00 | 15.48053 | 15.69079 | 15.38051 | 15.50079 | 1524.5793 | 23681.0998 | 15.53287
2013-01-21 00:00:00 | 15.62026 | 16.98000 | 15.45060 | 16.52091 | 5816.7096 | 94818.0340 | 16.30097
2013-01-22 00:00:00 | 16.53071 | 17.59997 | 16.45053 | 17.34977 | 3978.6548 | 68495.8217 | 17.21582
2013-01-23 00:00:00 | 17.49950 | 17.59997 | 16.85988 | 17.50000 | 4946.1964 | 85472.9089 | 17.28053
2013-01-24 00:00:00 | 17.50005 | 19.19998 | 15.99938 | 17.28937 | 15131.2405 | 273662.8790 | 18.08595
2013-01-25 00:00:00 | 17.14954 | 17.72009 | 16.11914 | 17.48989 | 5220.3646 | 89250.9568 | 17.09669
2013-01-26 00:00:00 | 17.30012 | 17.49032 | 16.66989 | 17.49032 | 2512.2592 | 42838.1998 | 17.05166
2013-01-27 00:00:00 | 17.49017 | 17.60021 | 17.08007 | 17.60011 | 2600.6232 | 45412.7521 | 17.46226
2013-01-28 00:00:00 | 17.60006 | 18.74004 | 17.48008 | 18.67001 | 5359.8833 | 96643.7176 | 18.03094
2013-01-29 00:00:00 | 18.60003 | 19.84999 | 18.53002 | 19.35002 | 4552.2812 | 87273.5339 | 19.17138
2013-01-30 00:00:00 | 19.46000 | 19.47001 | 18.85001 | 19.45001 | 2558.8969 | 48905.9992 | 19.11214
2013-01-31 00:00:00 | 19.45000 | 21.00000 | 19.27000 | 20.46000 | 5738.8600 | 115283.7118 | 20.08826
2013-02-01 00:00:00 | 20.30000 | 20.90000 | 20.04000 | 20.35000 | 3503.8300 | 72116.8452 | 20.58229
2013-02-02 00:00:00 | 20.35000 | 20.53000 | 19.50000 | 19.82000 | 4786.9800 | 94152.1896 | 19.66839
2013-02-03 00:00:00 | 19.76000 | 20.59000 | 19.57000 | 20.29000 | 2479.4200 | 50025.8441 | 20.17643
2013-02-04 00:00:00 | 20.55000 | 20.70000 | 19.90000 | 20.30000 | 4506.9500 | 92079.8279 | 20.43063
2013-02-05 00:00:00 | 20.30000 | 20.69000 | 20.08000 | 20.50000 | 3193.3100 | 65127.9726 | 20.39513
2013-02-06 00:00:00 | 20.56000 | 20.99000 | 20.33000 | 20.91000 | 3424.2600 | 71187.8657 | 20.78927
2013-02-07 00:00:00 | 20.91000 | 21.96000 | 20.90000 | 21.71000 | 6307.5800 | 134111.5137 | 21.26196
2013-02-08 00:00:00 | 21.95000 | 22.63000 | 21.81000 | 22.40000 | 2801.6700 | 62459.8426 | 22.29379
2013-02-09 00:00:00 | 22.40000 | 23.50000 | 22.24000 | 23.14000 | 2134.0800 | 48434.1407 | 22.69556
2013-02-10 00:00:00 | 23.46000 | 23.80000 | 22.85000 | 23.70000 | 2194.8100 | 51399.5531 | 23.41868
2013-02-11 00:00:00 | 23.74000 | 23.94000 | 23.16000 | 23.94000 | 2978.3500 | 70368.4032 | 23.62664
2013-02-12 00:00:00 | 23.94000 | 25.85000 | 23.87000 | 25.47000 | 8534.2300 | 212940.3037 | 24.95132
2013-02-13 00:00:00 | 25.33000 | 25.97000 | 25.00000 | 25.00000 | 3983.6400 | 101818.2531 | 25.55910
2013-02-14 00:00:00 | 25.00000 | 27.50000 | 22.42000 | 27.40000 | 12042.5000 | 304559.4011 | 25.29038
2013-02-15 00:00:00 | 27.40000 | 27.56000 | 26.72000 | 27.00000 | 3145.1400 | 85416.6871 | 27.15831
2013-02-16 00:00:00 | 27.43000 | 27.58000 | 26.71000 | 27.50000 | 2782.3900 | 75384.6278 | 27.09348
2013-02-17 00:00:00 | 27.36000 | 27.50000 | 25.25000 | 26.98000 | 7942.0000 | 208241.4638 | 26.22028
2013-02-18 00:00:00 | 26.81000 | 27.00000 | 26.29000 | 26.92000 | 3103.5400 | 82786.8054 | 26.67496
2013-02-19 00:00:00 | 26.92000 | 29.50000 | 26.70000 | 29.39000 | 9541.0500 | 269205.8779 | 28.21554
2013-02-20 00:00:00 | 29.39000 | 30.07000 | 29.21000 | 30.00000 | 3832.3900 | 113554.9421 | 29.63032
2013-02-21 00:00:00 | 30.00000 | 30.14000 | 29.60000 | 30.00000 | 3576.1100 | 106946.5735 | 29.90584
2013-02-22 00:00:00 | 29.96000 | 31.49000 | 29.90000 | 30.40000 | 6182.2000 | 188602.7246 | 30.50738
2013-02-23 00:00:00 | 30.37000 | 30.44000 | 27.67000 | 29.54000 | 3865.8500 | 112006.7411 | 28.97338
2013-02-24 00:00:00 | 29.55000 | 30.37000 | 29.08000 | 29.78000 | 1590.7800 | 47358.7932 | 29.77080
2013-02-25 00:00:00 | 29.79000 | 30.49000 | 29.78000 | 30.43000 | 1564.8499 | 47315.2397 | 30.23628
2013-02-26 00:00:00 | 30.43000 | 32.00000 | 29.85000 | 31.10000 | 5071.9000 | 156914.8987 | 30.93809
2013-02-27 00:00:00 | 31.01000 | 31.77000 | 30.45000 | 31.31000 | 3168.5400 | 98872.3579 | 31.20439
2013-02-28 00:00:00 | 31.31000 | 34.42000 | 31.31000 | 33.53000 | 6726.8700 | 222654.2846 | 33.09924
2013-03-01 00:00:00 | 33.53000 | 34.75000 | 33.25000 | 34.55000 | 3666.4300 | 125024.6030 | 34.09982
2013-03-02 00:00:00 | 34.55000 | 34.77000 | 33.60000 | 34.16000 | 2128.5700 | 72650.3504 | 34.13106
2013-03-03 00:00:00 | 34.29000 | 34.34000 | 33.91000 | 34.33000 | 1136.6299 | 38835.9499 | 34.16763
2013-03-04 00:00:00 | 34.33000 | 37.00000 | 34.24000 | 36.52000 | 6165.2400 | 218170.5193 | 35.38719
2013-03-05 00:00:00 | 36.56000 | 41.00000 | 36.53000 | 40.75000 | 6476.1900 | 255026.7927 | 39.37914
2013-03-06 00:00:00 | 40.66000 | 49.17000 | 40.66000 | 42.32000 | 10298.4400 | 477703.0259 | 46.38596
2013-03-07 00:00:00 | 42.31000 | 46.00000 | 33.00000 | 41.68000 | 16259.0600 | 656197.2889 | 40.35887
2013-03-08 00:00:00 | 41.68000 | 44.37000 | 40.56000 | 43.76000 | 4388.7600 | 187903.3111 | 42.81467
2013-03-09 00:00:00 | 43.77000 | 46.00000 | 42.00000 | 46.00000 | 3829.2200 | 169630.8082 | 44.29905
2013-03-10 00:00:00 | 45.76000 | 47.00000 | 45.00000 | 45.29000 | 1252.0999 | 57957.9890 | 46.28863
2013-03-11 00:00:00 | 45.97000 | 48.38000 | 45.60000 | 48.25000 | 3400.7901 | 160700.3913 | 47.25384
2013-03-12 00:00:00 | 48.15000 | 48.25000 | 36.00000 | 44.84000 | 11195.7000 | 484836.0581 | 43.30556
2013-03-13 00:00:00 | 44.29000 | 47.09000 | 44.20000 | 46.99000 | 3290.2300 | 152004.6448 | 46.19879
2013-03-14 00:00:00 | 46.99000 | 47.97000 | 46.80000 | 46.95000 | 3527.6900 | 167173.9131 | 47.38906
2013-03-15 00:00:00 | 46.95000 | 47.29000 | 46.90000 | 46.90000 | 1063.7600 | 50102.5216 | 47.09946
2013-03-16 00:00:00 | 46.93000 | 47.00000 | 46.58000 | 46.74000 | 909.7599 | 42583.4501 | 46.80735
2013-03-17 00:00:00 | 46.70000 | 47.24000 | 46.70000 | 47.24000 | 1102.9600 | 51827.6161 | 46.98957
2013-03-18 00:00:00 | 47.24000 | 51.10000 | 46.98000 | 50.35000 | 5924.1000 | 285215.3798 | 48.14493
2013-03-19 00:00:00 | 49.87000 | 60.00000 | 48.00000 | 59.41000 | 9303.9400 | 514314.6392 | 55.27923
2013-03-20 00:00:00 | 59.46000 | 67.99000 | 58.86000 | 64.20000 | 8546.0100 | 529201.1577 | 61.92377
2013-03-21 00:00:00 | 65.13000 | 76.91000 | 64.61000 | 72.23000 | 9864.5700 | 697134.2915 | 70.67052
2013-03-22 00:00:00 | 70.87000 | 74.47000 | 65.00000 | 69.90000 | 5462.7000 | 385986.7888 | 70.65861
2013-03-23 00:00:00 | 68.81000 | 72.00000 | 50.09000 | 63.90000 | 13092.9500 | 799580.9575 | 61.06958
2013-03-24 00:00:00 | 64.37000 | 71.00000 | 63.36000 | 70.22000 | 3627.6900 | 249504.6098 | 68.77782
2013-03-25 00:00:00 | 70.22000 | 80.00000 | 69.25000 | 75.11000 | 8198.2500 | 600261.1081 | 73.21820
2013-03-26 00:00:00 | 74.30000 | 100.00000 | 74.30000 | 79.81000 | 6748.6800 | 536804.5843 | 79.54216
2013-03-27 00:00:00 | 79.81000 | 89.99000 | 78.75000 | 89.30000 | 6073.0800 | 528292.7351 | 86.98926
2013-03-28 00:00:00 | 89.40000 | 97.00000 | 80.00000 | 88.52000 | 9823.4700 | 885159.0890 | 90.10656
2013-03-29 00:00:00 | 88.96000 | 94.00000 | 84.00000 | 90.00000 | 6658.4200 | 598347.5274 | 89.86329
2013-03-30 00:00:00 | 90.49000 | 95.00000 | 89.31000 | 92.11000 | 1799.5201 | 167125.8765 | 92.87247
2013-03-31 00:00:00 | 92.12000 | 96.15000 | 92.12000 | 96.15000 | 2003.8202 | 188706.6213 | 94.17343
2013-04-01 00:00:00 | 95.50000 | 106.50000 | 93.70000 | 104.70000 | 6540.7100 | 651512.7321 | 99.60887
2013-04-02 00:00:00 | 103.73000 | 116.00000 | 100.10000 | 116.00000 | 6441.0400 | 703416.0592 | 109.20846
2013-04-03 00:00:00 | 116.00000 | 158.41000 | 110.00000 | 133.78000 | 15003.9500 | 1942177.6055 | 129.44442
2013-04-04 00:00:00 | 133.87000 | 150.00000 | 119.00000 | 135.00000 | 7265.2700 | 962558.3310 | 132.48762
2013-04-05 00:00:00 | 134.67000 | 200.00000 | 127.09000 | 141.80000 | 7564.2799 | 1059569.9866 | 140.07546
2013-04-06 00:00:00 | 141.80000 | 150.03000 | 138.50000 | 141.00000 | 3504.2700 | 496447.0574 | 141.66918
2013-04-07 00:00:00 | 141.00000 | 165.10000 | 140.65000 | 164.97000 | 6737.2100 | 1031866.5697 | 153.15933
2013-04-08 00:00:00 | 164.97000 | 198.00000 | 162.00000 | 185.60000 | 13411.0600 | 2441789.7816 | 182.07284
2013-04-09 00:00:00 | 185.60000 | 235.29000 | 164.34000 | 229.00000 | 11211.7899 | 2408925.3761 | 214.85645
2013-04-10 00:00:00 | 228.94000 | 259.34000 | 70.00000 | 162.00000 | 20889.4700 | 3647719.8781 | 174.62003
2013-04-11 00:00:00 | 162.00000 | 179.00000 | 50.00000 | 83.40000 | 37205.8800 | 3955205.6749 | 106.30593
2013-04-12 00:00:00 | 81.02000 | 112.00000 | 45.00000 | 109.90000 | 29095.9100 | 2208419.1394 | 75.90136
2013-04-13 00:00:00 | 109.90000 | 119.00000 | 85.00000 | 91.64000 | 16830.8400 | 1708591.8113 | 101.51554
2013-04-14 00:00:00 | 90.44000 | 99.99000 | 81.94000 | 91.11000 | 5777.5700 | 549492.0876 | 95.10782
2013-04-15 00:00:00 | 91.79000 | 99.80000 | 60.00000 | 74.00000 | 19578.1300 | 1685980.0625 | 86.11548
2013-04-16 00:00:00 | 73.99000 | 82.00000 | 49.80000 | 68.09000 | 35706.5900 | 2335121.3625 | 65.39749
2013-04-17 00:00:00 | 67.85000 | 101.12000 | 60.00000 | 89.98000 | 30854.4200 | 2607701.4170 | 84.51630
2013-04-18 00:00:00 | 89.98000 | 111.23000 | 78.92000 | 109.30000 | 16527.4600 | 1599320.9855 | 96.76750
2013-04-19 00:00:00 | 109.30000 | 140.20000 | 100.00000 | 117.71000 | 25498.9500 | 3014004.7038 | 118.20113
2013-04-20 00:00:00 | 118.11000 | 129.79000 | 114.27000 | 126.55000 | 7474.8099 | 917496.8119 | 122.74517
2013-04-21 00:00:00 | 126.55000 | 129.00000 | 101.00000 | 118.81000 | 17188.0900 | 2014050.1970 | 117.17708
2013-04-22 00:00:00 | 118.91000 | 125.01000 | 116.00000 | 123.74000 | 6675.5500 | 806995.9578 | 120.88831
2013-04-23 00:00:00 | 123.73000 | 138.87000 | 121.12000 | 137.29000 | 13391.8700 | 1754207.7472 | 130.99050
2013-04-24 00:00:00 | 137.30000 | 161.00000 | 134.98000 | 149.00000 | 21232.8500 | 3132036.8953 | 147.50902
2013-04-25 00:00:00 | 150.00000 | 170.28000 | 123.20000 | 141.90000 | 16566.0900 | 2371208.9937 | 143.13631
2013-04-26 00:00:00 | 141.90000 | 142.53000 | 126.68000 | 137.30000 | 10688.9200 | 1434028.9277 | 134.16032
2013-04-27 00:00:00 | 137.30000 | 148.61000 | 125.76000 | 128.80000 | 6686.0800 | 880153.6322 | 131.63971
2013-04-28 00:00:00 | 128.80000 | 148.18000 | 121.57000 | 135.28000 | 5136.5300 | 687058.9141 | 133.75935
2013-04-29 00:00:00 | 135.31000 | 151.65000 | 123.96000 | 143.31000 | 10485.4600 | 1481409.0665 | 141.28222
2013-04-30 00:00:00 | 143.32000 | 144.99000 | 133.89000 | 139.88000 | 8465.3000 | 1177535.5893 | 139.10146
2013-05-01 00:00:00 | 139.87000 | 140.30000 | 104.90000 | 116.75000 | 21104.9000 | 2571869.9172 | 121.86127
2013-05-02 00:00:00 | 116.75000 | 127.24000 | 93.01000 | 106.81000 | 21725.1300 | 2337279.8619 | 107.58416
2013-05-03 00:00:00 | 107.02000 | 108.00000 | 81.50000 | 98.08000 | 26863.5600 | 2454817.0959 | 91.38093
2013-05-04 00:00:00 | 98.08000 | 115.64000 | 94.00000 | 112.62000 | 15910.1300 | 1680500.0035 | 105.62453
2013-05-05 00:00:00 | 112.89000 | 118.76000 | 106.50000 | 116.57000 | 9033.9401 | 1027108.5800 | 113.69442
2013-05-06 00:00:00 | 116.90000 | 123.97000 | 105.00000 | 112.71000 | 17251.5600 | 2019204.6998 | 117.04476
2013-05-07 00:00:00 | 112.67000 | 112.95000 | 98.77000 | 110.00000 | 14941.5500 | 1598932.9182 | 107.01252
2013-05-08 00:00:00 | 110.92000 | 116.29000 | 109.41000 | 113.16000 | 8261.6400 | 933648.9278 | 113.01012
2013-05-09 00:00:00 | 113.16000 | 113.95000 | 109.00000 | 111.96000 | 6725.7100 | 747542.3549 | 111.14698
2013-05-10 00:00:00 | 111.96000 | 119.98000 | 109.20000 | 117.90000 | 10480.1400 | 1210254.4273 | 115.48075
2013-05-11 00:00:00 | 117.90000 | 118.50000 | 112.95000 | 115.04000 | 4692.0999 | 541315.2252 | 115.36737
2013-05-12 00:00:00 | 115.58000 | 117.86000 | 113.00000 | 114.50000 | 3366.6999 | 386962.6284 | 114.93826
2013-05-13 00:00:00 | 115.05000 | 117.48000 | 113.55000 | 115.99000 | 3412.0399 | 396130.0529 | 116.09772
2013-05-14 00:00:00 | 115.98000 | 117.90000 | 103.50000 | 107.00000 | 12120.0100 | 1369310.4882 | 112.97932
2013-05-15 00:00:00 | 107.00000 | 113.00000 | 101.72000 | 108.95000 | 10914.5200 | 1187889.9701 | 108.83575
2013-05-16 00:00:00 | 108.96000 | 113.35000 | 108.35000 | 113.35000 | 7515.7600 | 834106.7860 | 110.98103
2013-05-17 00:00:00 | 113.36000 | 118.16000 | 112.82000 | 116.73000 | 9721.3600 | 1122824.5654 | 115.50077
2013-05-18 00:00:00 | 117.51000 | 118.55000 | 115.99000 | 118.49000 | 3906.2300 | 458946.9861 | 117.49103
2013-05-19 00:00:00 | 118.49000 | 118.98000 | 114.10000 | 116.38000 | 4800.3601 | 562576.3298 | 117.19461
2013-05-20 00:00:00 | 117.27000 | 118.94000 | 114.03000 | 116.55000 | 4541.3101 | 533212.7483 | 117.41386
2013-05-21 00:00:00 | 117.81000 | 118.56000 | 116.90000 | 117.50000 | 3656.2499 | 430370.5214 | 117.70818
2013-05-22 00:00:00 | 117.25000 | 119.48000 | 117.00000 | 119.11000 | 7275.6000 | 861702.6381 | 118.43733
2013-05-23 00:00:00 | 118.45000 | 123.90000 | 118.36000 | 123.84000 | 10212.8001 | 1235081.8141 | 120.93469
2013-05-24 00:00:00 | 123.84000 | 129.94000 | 122.52000 | 128.70000 | 13193.5800 | 1667171.3779 | 126.36232
2013-05-25 00:00:00 | 128.65000 | 129.73000 | 126.03000 | 128.97000 | 5146.7099 | 659629.1037 | 128.16520
2013-05-26 00:00:00 | 128.98000 | 130.29000 | 127.97000 | 129.50000 | 3916.0602 | 507344.0436 | 129.55471
2013-05-27 00:00:00 | 130.27000 | 130.60000 | 120.33000 | 126.25000 | 7413.8100 | 944067.5223 | 127.33905
2013-05-28 00:00:00 | 126.20000 | 127.11000 | 123.00000 | 125.92000 | 6072.7601 | 762645.7553 | 125.58470
2013-05-29 00:00:00 | 125.99000 | 130.40000 | 125.53000 | 130.35000 | 9946.8400 | 1276086.5690 | 128.29065
2013-05-30 00:00:00 | 130.01000 | 131.00000 | 124.90000 | 126.81000 | 9432.3600 | 1215580.3032 | 128.87340
2013-05-31 00:00:00 | 126.78000 | 129.87000 | 125.06000 | 127.91000 | 5633.9500 | 720534.7671 | 127.89158
2013-06-01 00:00:00 | 127.76000 | 128.86000 | 127.09000 | 128.77000 | 3406.4900 | 436510.0131 | 128.14070
2013-06-02 00:00:00 | 128.77000 | 128.80000 | 117.02000 | 123.00000 | 15138.1300 | 1845021.6601 | 121.87910
2013-06-03 00:00:00 | 123.35000 | 125.01000 | 117.00000 | 123.22000 | 8850.2900 | 1064544.6537 | 120.28359
2013-06-04 00:00:00 | 123.22000 | 123.66000 | 116.32000 | 120.57000 | 7975.8600 | 962931.1609 | 120.73070
2013-06-05 00:00:00 | 120.58000 | 122.74000 | 119.65000 | 121.20000 | 4733.0299 | 571825.7877 | 120.81601
2013-06-06 00:00:00 | 120.98000 | 121.33000 | 118.43000 | 118.78000 | 4936.9801 | 592802.3561 | 120.07388
2013-06-07 00:00:00 | 118.78000 | 119.16000 | 107.00000 | 110.18000 | 18261.4800 | 2063005.0567 | 112.97031
2013-06-08 00:00:00 | 110.17000 | 112.46000 | 108.44000 | 109.11000 | 5055.0100 | 554176.4495 | 109.62915
2013-06-09 00:00:00 | 109.11000 | 110.00000 | 90.00000 | 100.17000 | 30734.5000 | 2998512.8348 | 97.56179
2013-06-10 00:00:00 | 100.17000 | 107.90000 | 93.10000 | 104.22000 | 13536.5600 | 1380204.7137 | 101.96126
2013-06-11 00:00:00 | 104.21000 | 108.00000 | 102.97000 | 107.36000 | 5234.3500 | 556199.6755 | 106.25955
2013-06-12 00:00:00 | 107.35000 | 111.18000 | 105.01000 | 106.56000 | 7612.6200 | 823736.4886 | 108.20670
2013-06-13 00:00:00 | 106.10000 | 108.43000 | 95.00000 | 102.00000 | 8047.2800 | 832544.8718 | 103.45668
2013-06-14 00:00:00 | 101.86000 | 102.95000 | 95.00000 | 99.01000 | 10698.4100 | 1065909.9762 | 99.63256
2013-06-15 00:00:00 | 99.01000 | 105.00000 | 96.22000 | 99.42000 | 4243.4101 | 424828.5354 | 100.11489
2013-06-16 00:00:00 | 99.43000 | 101.11000 | 98.00000 | 99.37000 | 3089.7301 | 307992.7004 | 99.68272
2013-06-17 00:00:00 | 98.74000 | 101.47000 | 98.29000 | 100.00000 | 4785.7699 | 478802.7348 | 100.04717
2013-06-18 00:00:00 | 100.39000 | 108.18000 | 99.99000 | 104.50000 | 10874.7400 | 1140452.0359 | 104.87166
2013-06-19 00:00:00 | 104.49000 | 107.50000 | 102.00000 | 105.24000 | 5483.5399 | 577287.6689 | 105.27646
2013-06-20 00:00:00 | 105.24000 | 108.00000 | 102.47000 | 102.61000 | 9088.5300 | 962034.1698 | 105.85146
2013-06-21 00:00:00 | 103.00000 | 104.86000 | 90.00000 | 101.80000 | 12331.6600 | 1230642.2025 | 99.79534
2013-06-22 00:00:00 | 101.29000 | 103.00000 | 98.55000 | 100.00000 | 3350.3301 | 337220.7421 | 100.65299
2013-06-23 00:00:00 | 100.00000 | 101.45000 | 98.50000 | 100.41000 | 1977.3901 | 197763.9053 | 100.01259
2013-06-24 00:00:00 | 100.40000 | 102.30000 | 95.00000 | 99.47000 | 9702.6900 | 955431.2583 | 98.47076
2013-06-25 00:00:00 | 98.83000 | 101.00000 | 97.47000 | 97.87000 | 5294.0500 | 526380.4563 | 99.42869
2013-06-26 00:00:00 | 97.57000 | 99.98000 | 96.13000 | 98.77000 | 4940.4100 | 485879.3933 | 98.34799
2013-06-27 00:00:00 | 98.75000 | 98.76000 | 96.00000 | 96.31000 | 4937.4199 | 482170.1096 | 97.65629
2013-06-28 00:00:00 | 96.98000 | 97.45000 | 88.01000 | 89.96000 | 18557.5300 | 1703663.2783 | 91.80442
2013-06-29 00:00:00 | 89.20000 | 91.61000 | 86.20000 | 88.98000 | 4373.6200 | 391126.8885 | 89.42864
2013-06-30 00:00:00 | 88.83000 | 90.30000 | 88.01000 | 89.53000 | 2390.6702 | 213259.2810 | 89.20481
2013-07-01 00:00:00 | 89.41000 | 90.16000 | 80.94000 | 84.50000 | 20854.4700 | 1784030.2546 | 85.54666
2013-07-02 00:00:00 | 83.41000 | 88.50000 | 81.90000 | 88.00000 | 12666.3900 | 1091461.1797 | 86.16987
2013-07-03 00:00:00 | 88.04000 | 89.56000 | 75.11000 | 77.01000 | 20740.8900 | 1710179.0923 | 82.45447
2013-07-04 00:00:00 | 77.33000 | 83.90000 | 70.06000 | 79.40000 | 21957.4300 | 1691621.0472 | 77.04094
2013-07-05 00:00:00 | 79.40000 | 79.40000 | 63.26000 | 66.93000 | 32935.3700 | 2322214.9724 | 70.50824
2013-07-06 00:00:00 | 67.13000 | 72.88000 | 63.00000 | 66.34000 | 17245.9600 | 1159112.1815 | 67.21065
2013-07-07 00:00:00 | 66.34000 | 73.96000 | 64.50000 | 73.96000 | 6858.5200 | 469984.4725 | 68.52564
2013-07-08 00:00:00 | 73.97000 | 76.94000 | 70.10000 | 74.40000 | 18669.5800 | 1384339.2754 | 74.14946
2013-07-09 00:00:00 | 74.00000 | 76.01000 | 70.25000 | 75.01000 | 15909.0000 | 1169344.1135 | 73.50205
2013-07-10 00:00:00 | 75.00000 | 86.64000 | 74.81000 | 86.19000 | 27275.1800 | 2179299.9741 | 79.90048
2013-07-11 00:00:00 | 86.13000 | 89.96000 | 83.85000 | 87.13000 | 17311.0600 | 1492886.4260 | 86.23888
2013-07-12 00:00:00 | 87.81000 | 100.00000 | 86.60000 | 90.17000 | 32060.8300 | 2989657.0083 | 93.24952
2013-07-13 00:00:00 | 90.19000 | 92.04000 | 87.15000 | 91.67000 | 6004.5599 | 538042.6129 | 89.60567
2013-07-14 00:00:00 | 91.67000 | 93.00000 | 88.87000 | 90.03000 | 5202.9399 | 477764.6390 | 91.82590
2013-07-15 00:00:00 | 90.02000 | 95.00000 | 88.11000 | 93.78000 | 13030.6600 | 1214281.3375 | 93.18648
2013-07-16 00:00:00 | 93.76000 | 93.90000 | 89.09000 | 91.55000 | 9285.4700 | 855968.4237 | 92.18364
2013-07-17 00:00:00 | 91.61000 | 92.37000 | 89.00000 | 90.97000 | 7404.8700 | 673002.4951 | 90.88647
2013-07-18 00:00:00 | 90.96000 | 91.00000 | 77.00000 | 85.28000 | 21446.6700 | 1768889.1716 | 82.47850
2013-07-19 00:00:00 | 85.00000 | 88.00000 | 83.21000 | 86.51000 | 8689.9600 | 738754.7900 | 85.01245
2013-07-20 00:00:00 | 86.51000 | 87.07000 | 84.27000 | 85.04000 | 4451.4700 | 383279.8022 | 86.10185
2013-07-21 00:00:00 | 85.02000 | 86.99000 | 84.25000 | 85.93000 | 2907.8599 | 248381.1053 | 85.41715
2013-07-22 00:00:00 | 85.73000 | 87.08000 | 83.00000 | 85.60000 | 8294.0200 | 714113.7950 | 86.09984
2013-07-23 00:00:00 | 85.59000 | 88.88000 | 82.00000 | 86.98000 | 13038.5000 | 1117223.6910 | 85.68652
2013-07-24 00:00:00 | 86.88000 | 88.48000 | 85.73000 | 88.42000 | 9276.4200 | 811057.7160 | 87.43219
2013-07-25 00:00:00 | 88.42000 | 90.66000 | 87.08000 | 90.16000 | 10416.8800 | 930982.6078 | 89.37250
2013-07-26 00:00:00 | 90.10000 | 91.77000 | 88.56000 | 89.95000 | 6500.5800 | 587206.3622 | 90.33138
2013-07-27 00:00:00 | 89.97000 | 90.16000 | 87.80000 | 88.16000 | 3489.1500 | 309697.1285 | 88.76005
2013-07-28 00:00:00 | 88.16000 | 94.01000 | 87.90000 | 92.71000 | 7294.3500 | 666995.7287 | 91.44005
2013-07-29 00:00:00 | 92.72000 | 93.50000 | 90.54000 | 93.39000 | 10250.8400 | 950239.3369 | 92.69868
2013-07-30 00:00:00 | 93.45000 | 97.00000 | 92.70000 | 96.57000 | 11695.3700 | 1104665.0047 | 94.45319
2013-07-31 00:00:00 | 96.98000 | 101.00000 | 95.00000 | 98.28000 | 17025.3800 | 1678360.4281 | 98.57991
2013-08-01 00:00:00 | 97.77000 | 98.44000 | 95.15000 | 96.62000 | 7832.1600 | 760732.0616 | 97.12928
2013-08-02 00:00:00 | 96.63000 | 98.71000 | 93.03000 | 95.85000 | 15553.0700 | 1501708.3212 | 96.55382
2013-08-03 00:00:00 | 95.82000 | 97.00000 | 93.98000 | 95.55000 | 4499.9501 | 430566.2954 | 95.68246
2013-08-04 00:00:00 | 95.54000 | 96.61000 | 95.50000 | 96.38000 | 3019.6701 | 290561.4745 | 96.22292
2013-08-05 00:00:00 | 96.38000 | 98.92000 | 96.00000 | 97.81000 | 11003.4100 | 1073769.0853 | 97.58512
2013-08-06 00:00:00 | 97.88000 | 98.98000 | 97.07000 | 97.69000 | 9248.6100 | 908586.5909 | 98.24034
2013-08-07 00:00:00 | 97.70000 | 98.32000 | 95.50000 | 97.09000 | 7127.8601 | 693217.2542 | 97.25461
2013-08-08 00:00:00 | 97.09000 | 97.14000 | 91.11000 | 94.27000 | 14017.0300 | 1325286.0772 | 94.54828
2013-08-09 00:00:00 | 94.26000 | 95.75000 | 90.00000 | 92.27000 | 12311.2400 | 1143557.3508 | 92.88726
2013-08-10 00:00:00 | 92.72000 | 94.25000 | 92.14000 | 93.51000 | 3115.4600 | 290393.2728 | 93.21040
2013-08-11 00:00:00 | 93.51000 | 94.58000 | 93.12000 | 94.09000 | 1863.5502 | 174827.3594 | 93.81414
2013-08-12 00:00:00 | 94.00000 | 96.18000 | 93.31000 | 95.35000 | 7203.7300 | 679474.9755 | 94.32266
2013-08-13 00:00:00 | 95.37000 | 98.19000 | 94.24000 | 98.15000 | 12840.2900 | 1239041.5032 | 96.49638
2013-08-14 00:00:00 | 97.75000 | 101.00000 | 97.03000 | 99.19000 | 17997.7200 | 1783880.9131 | 99.11705
2013-08-15 00:00:00 | 99.19000 | 100.01000 | 96.68000 | 98.08000 | 9533.3199 | 940033.6761 | 98.60507
2013-08-16 00:00:00 | 98.09000 | 99.00000 | 96.50000 | 98.25000 | 9306.1100 | 911377.9694 | 97.93329
2013-08-17 00:00:00 | 98.26000 | 99.82000 | 97.48000 | 99.71000 | 5533.5700 | 546813.6088 | 98.81751
2013-08-18 00:00:00 | 99.71000 | 99.99000 | 98.41000 | 99.30000 | 2757.6101 | 273310.6804 | 99.11143
2013-08-19 00:00:00 | 99.32000 | 105.16000 | 99.00000 | 102.85000 | 20223.5100 | 2065412.3131 | 102.12927
2013-08-20 00:00:00 | 102.85000 | 104.88000 | 100.38000 | 104.87000 | 11512.5500 | 1193373.6642 | 103.65850
2013-08-21 00:00:00 | 104.87000 | 114.00000 | 104.56000 | 110.43000 | 23925.7200 | 2587111.5508 | 108.13098
2013-08-22 00:00:00 | 111.52000 | 113.02000 | 107.98000 | 109.12000 | 12231.9300 | 1361634.2284 | 111.31802
2013-08-23 00:00:00 | 109.12000 | 109.90000 | 104.20000 | 107.65000 | 9469.6801 | 1020971.4767 | 107.81478
2013-08-24 00:00:00 | 107.91000 | 110.33000 | 106.64000 | 109.15000 | 4332.6901 | 470201.7703 | 108.52421
2013-08-25 00:00:00 | 109.15000 | 113.28000 | 109.15000 | 113.12000 | 9343.1600 | 1042214.4555 | 111.54839
2013-08-26 00:00:00 | 113.12000 | 113.30000 | 110.27000 | 111.90000 | 10842.8000 | 1215561.2611 | 112.10769
2013-08-27 00:00:00 | 111.85000 | 118.93000 | 111.76000 | 117.75000 | 18924.7400 | 2210936.6860 | 116.82785
2013-08-28 00:00:00 | 117.74000 | 119.63000 | 117.04000 | 117.91000 | 10195.7300 | 1208109.7883 | 118.49174
2013-08-29 00:00:00 | 117.91000 | 120.00000 | 117.00000 | 118.50000 | 9789.3401 | 1161548.0802 | 118.65438
2013-08-30 00:00:00 | 118.91000 | 126.14000 | 118.04000 | 124.86000 | 17374.3600 | 2133543.0878 | 122.79837
2013-08-31 00:00:00 | 124.86000 | 134.95000 | 124.80000 | 128.00000 | 19981.3400 | 2581915.0237 | 129.21631
2013-09-01 00:00:00 | 127.90000 | 132.09000 | 126.79000 | 130.66000 | 8021.5601 | 1043482.3194 | 130.08471
2013-09-02 00:00:00 | 130.65000 | 132.00000 | 128.52000 | 130.15000 | 8939.4000 | 1167225.4141 | 130.57089
2013-09-03 00:00:00 | 129.40000 | 131.00000 | 127.00000 | 129.18000 | 11994.5799 | 1552522.5275 | 129.43534
2013-09-04 00:00:00 | 129.20000 | 129.94000 | 115.21000 | 122.81000 | 18821.0500 | 2340303.2740 | 124.34499
2013-09-05 00:00:00 | 121.65000 | 127.50000 | 116.07000 | 122.50000 | 19236.8300 | 2346207.0823 | 121.96433
2013-09-06 00:00:00 | 122.00000 | 124.54000 | 115.21000 | 117.67000 | 19391.2100 | 2335197.9051 | 120.42559
2013-09-07 00:00:00 | 116.56000 | 122.16000 | 115.50000 | 119.93000 | 9677.0000 | 1149614.7296 | 118.79867
2013-09-08 00:00:00 | 119.91000 | 120.94000 | 116.00000 | 118.34000 | 5458.6899 | 646449.3363 | 118.42573
2013-09-09 00:00:00 | 118.37000 | 124.13000 | 115.00000 | 121.68000 | 21345.7300 | 2549732.5065 | 119.44930
2013-09-10 00:00:00 | 121.68000 | 124.26000 | 120.80000 | 122.07000 | 11319.8900 | 1390108.0750 | 122.80226
2013-09-11 00:00:00 | 122.08000 | 127.72000 | 118.00000 | 127.55000 | 18550.2100 | 2279418.6404 | 122.87832
2013-09-12 00:00:00 | 127.54000 | 128.50000 | 123.10000 | 126.38000 | 13856.2100 | 1758477.2006 | 126.90896
2013-09-13 00:00:00 | 126.38000 | 128.79000 | 125.05000 | 127.71000 | 9309.9500 | 1188163.7489 | 127.62300
2013-09-14 00:00:00 | 127.71000 | 128.00000 | 123.05000 | 124.49000 | 8711.8600 | 1091621.4095 | 125.30291
2013-09-15 00:00:00 | 124.49000 | 126.25000 | 123.00000 | 125.36000 | 5360.8799 | 668057.0922 | 124.61706
2013-09-16 00:00:00 | 125.36000 | 126.71000 | 124.03000 | 126.27000 | 7602.3500 | 956623.3906 | 125.83259
2013-09-17 00:00:00 | 126.28000 | 127.69000 | 125.47000 | 126.92000 | 8852.6100 | 1122508.3807 | 126.79971
2013-09-18 00:00:00 | 126.92000 | 128.00000 | 124.20000 | 127.00000 | 13495.7100 | 1717516.5529 | 127.26389
2013-09-19 00:00:00 | 127.00000 | 127.95000 | 123.02000 | 124.18000 | 10236.2500 | 1284383.5396 | 125.47403
2013-09-20 00:00:00 | 124.17000 | 126.02000 | 121.16000 | 122.91000 | 10505.0800 | 1300731.8621 | 123.81932
2013-09-21 00:00:00 | 122.92000 | 124.10000 | 121.70000 | 123.39000 | 4154.1900 | 511630.1650 | 123.16003
2013-09-22 00:00:00 | 123.38000 | 123.50000 | 122.35000 | 123.27000 | 2882.0899 | 354432.2683 | 122.97752
2013-09-23 00:00:00 | 123.27000 | 123.99000 | 121.54000 | 122.63000 | 7736.9300 | 952118.1338 | 123.06149
2013-09-24 00:00:00 | 122.81000 | 124.01000 | 121.77000 | 123.86000 | 10183.1699 | 1251562.2929 | 122.90498
2013-09-25 00:00:00 | 123.75000 | 125.00000 | 123.23000 | 123.25000 | 8053.1800 | 1001020.1794 | 124.30123
2013-09-26 00:00:00 | 123.32000 | 124.90000 | 123.00000 | 124.84000 | 7784.8400 | 966664.9911 | 124.17275
2013-09-27 00:00:00 | 124.85000 | 126.96000 | 124.35000 | 126.95000 | 12117.3201 | 1525024.1095 | 125.85490
2013-09-28 00:00:00 | 126.95000 | 127.00000 | 124.01000 | 126.54000 | 6320.2599 | 797901.7799 | 126.24509
2013-09-29 00:00:00 | 126.50000 | 128.80000 | 126.08000 | 127.01000 | 6745.3901 | 859516.0215 | 127.42273
2013-09-30 00:00:00 | 127.00000 | 127.53000 | 122.77000 | 126.25000 | 11530.5200 | 1452542.4979 | 125.97372
2013-10-01 00:00:00 | 126.25000 | 127.93000 | 125.54000 | 127.33000 | 7513.8299 | 955656.5244 | 127.18634
2013-10-02 00:00:00 | 127.31000 | 127.80000 | 85.00000 | 103.85000 | 60639.3900 | 6648986.0155 | 109.64797
2013-10-03 00:00:00 | 103.85000 | 118.79000 | 102.00000 | 117.63000 | 26112.7600 | 2880251.0066 | 110.30052
2013-10-04 00:00:00 | 117.62000 | 122.98000 | 116.48000 | 121.94000 | 13194.5800 | 1592026.8836 | 120.65764
2013-10-05 00:00:00 | 121.94000 | 122.29000 | 121.11000 | 121.20000 | 2942.6398 | 357487.4200 | 121.48528
2013-10-06 00:00:00 | 121.25000 | 122.49000 | 121.13000 | 122.49000 | 3926.3401 | 478717.9958 | 121.92474
2013-10-07 00:00:00 | 122.49000 | 124.49000 | 120.11000 | 123.50000 | 11885.1300 | 1461029.4039 | 122.92919
2013-10-08 00:00:00 | 123.50000 | 125.17000 | 122.17000 | 124.13000 | 13183.3700 | 1633356.5265 | 123.89522
2013-10-09 00:00:00 | 124.50000 | 127.99000 | 122.30000 | 125.90000 | 18933.7600 | 2371894.5966 | 125.27330
2013-10-10 00:00:00 | 125.79000 | 126.80000 | 124.90000 | 126.80000 | 11382.1500 | 1432857.8878 | 125.88640
2013-10-11 00:00:00 | 126.80000 | 127.42000 | 125.93000 | 127.38000 | 7866.7000 | 996941.2270 | 126.72928
2013-10-12 00:00:00 | 127.38000 | 128.00000 | 126.01000 | 127.98000 | 7571.2700 | 964578.8137 | 127.39987
2013-10-13 00:00:00 | 127.58000 | 133.00000 | 127.57000 | 132.82000 | 12574.1500 | 1635271.3510 | 130.05025
2013-10-14 00:00:00 | 132.83000 | 138.22000 | 132.00000 | 135.42000 | 21256.2800 | 2875362.9283 | 135.27122
2013-10-15 00:00:00 | 135.43000 | 147.39000 | 134.09000 | 142.76000 | 22232.0800 | 3088042.8039 | 138.90031
2013-10-16 00:00:00 | 142.75000 | 147.00000 | 137.38000 | 137.56000 | 26332.9000 | 3755375.4217 | 142.61154
2013-10-17 00:00:00 | 137.54000 | 145.00000 | 135.00000 | 143.94000 | 16767.0500 | 2377733.5161 | 141.80989
2013-10-18 00:00:00 | 143.94000 | 154.69000 | 143.23000 | 152.89000 | 23007.2300 | 3412142.6926 | 148.30741
2013-10-19 00:00:00 | 152.89000 | 172.00000 | 152.44000 | 166.00000 | 37966.9800 | 6198648.2364 | 163.26419
2013-10-20 00:00:00 | 166.00000 | 166.60000 | 162.54000 | 166.59000 | 5667.3501 | 936151.8751 | 165.18335
2013-10-21 00:00:00 | 166.60000 | 181.93000 | 166.05000 | 180.13000 | 33107.7200 | 5817807.4151 | 175.72359
2013-10-22 00:00:00 | 180.15000 | 196.27000 | 179.00000 | 189.75000 | 41865.0700 | 7918494.1453 | 189.14322
2013-10-23 00:00:00 | 189.74000 | 203.96000 | 185.00000 | 203.96000 | 24326.0100 | 4773923.9992 | 196.24772
2013-10-24 00:00:00 | 203.94000 | 206.60000 | 156.20000 | 193.87000 | 55593.9300 | 10335518.1168 | 185.91091
2013-10-25 00:00:00 | 194.00000 | 194.00000 | 167.67000 | 186.60000 | 32779.5400 | 5880692.4172 | 179.40131
2013-10-26 00:00:00 | 187.50000 | 190.00000 | 177.00000 | 179.56000 | 9644.3199 | 1756970.5660 | 182.17672
2013-10-27 00:00:00 | 180.39000 | 195.00000 | 179.50000 | 194.00000 | 10095.5700 | 1905642.7209 | 188.76029
2013-10-28 00:00:00 | 194.99000 | 197.50000 | 190.80000 | 196.62000 | 12248.6599 | 2386611.4509 | 194.84674
2013-10-29 00:00:00 | 196.62000 | 205.00000 | 195.32000 | 204.69000 | 16744.5100 | 3351774.6881 | 200.17156
2013-10-30 00:00:00 | 204.00000 | 206.00000 | 195.00000 | 197.54000 | 25494.1500 | 5125566.9898 | 201.04875
2013-10-31 00:00:00 | 197.58000 | 203.75000 | 195.10000 | 203.54000 | 13741.4900 | 2753814.5212 | 200.40145
2013-11-01 00:00:00 | 203.54000 | 203.54000 | 200.23000 | 202.15000 | 4962.8099 | 1005501.9113 | 202.60738
2013-11-02 00:00:00 | 202.14000 | 205.15000 | 201.20000 | 204.86000 | 6600.0999 | 1347852.0073 | 204.21691
2013-11-03 00:00:00 | 204.86000 | 210.00000 | 203.51000 | 210.00000 | 11227.9601 | 2318517.9577 | 206.49503
2013-11-04 00:00:00 | 210.00000 | 230.40000 | 207.22000 | 226.83000 | 28261.7900 | 6231108.0227 | 220.47818
2013-11-05 00:00:00 | 227.29000 | 250.79000 | 226.00000 | 242.90000 | 42583.7000 | 10150722.5594 | 238.37108
2013-11-06 00:00:00 | 242.90000 | 265.00000 | 241.11000 | 263.24000 | 40026.7100 | 10223187.1779 | 255.40913
2013-11-07 00:00:00 | 263.24000 | 297.80000 | 263.24000 | 291.00000 | 49703.8500 | 14082029.1729 | 283.31868
2013-11-08 00:00:00 | 291.00000 | 334.45000 | 288.81000 | 334.00000 | 40186.1600 | 12776886.9702 | 317.94247
2013-11-09 00:00:00 | 333.90000 | 363.65000 | 298.95000 | 341.24000 | 44361.2100 | 15025762.8839 | 338.71400
2013-11-10 00:00:00 | 341.24000 | 341.24000 | 265.01000 | 323.00000 | 67237.4100 | 20149735.2685 | 299.68042
2013-11-11 00:00:00 | 323.00000 | 349.90000 | 310.10000 | 343.91000 | 26943.3800 | 9015515.2211 | 334.60966
2013-11-12 00:00:00 | 343.63000 | 357.00000 | 340.01000 | 354.96000 | 19748.2801 | 6921644.4037 | 350.49353
2013-11-13 00:00:00 | 354.94000 | 399.89000 | 354.94000 | 393.50000 | 38689.8000 | 14659881.3157 | 378.90817
2013-11-14 00:00:00 | 393.50000 | 421.97000 | 381.00000 | 416.95000 | 31638.4800 | 12964568.2887 | 409.77216
2013-11-15 00:00:00 | 416.88000 | 431.36000 | 390.00000 | 412.00000 | 32323.2101 | 13499273.1431 | 417.63405
2013-11-16 00:00:00 | 412.07000 | 447.47000 | 406.92000 | 434.53000 | 17983.4601 | 7793030.6480 | 433.34434
2013-11-17 00:00:00 | 434.53000 | 480.00000 | 434.53000 | 477.38000 | 25991.6000 | 12023173.0149 | 462.57918
2013-11-18 00:00:00 | 478.10000 | 669.55000 | 471.23000 | 669.01000 | 57089.0800 | 31381658.9009 | 549.69635
2013-11-19 00:00:00 | 669.00000 | 755.00000 | 378.00000 | 536.01000 | 71560.9500 | 42781180.4063 | 597.82857
2013-11-20 00:00:00 | 536.01000 | 619.00000 | 440.00000 | 599.00000 | 57711.5100 | 31281411.8947 | 542.03073
2013-11-21 00:00:00 | 600.00000 | 730.00000 | 580.37000 | 720.00000 | 30720.7300 | 20465236.0771 | 666.17024
2013-11-22 00:00:00 | 720.00000 | 799.80000 | 683.20000 | 795.00000 | 25125.1299 | 18684196.0683 | 743.64575
2013-11-23 00:00:00 | 794.00000 | 874.81000 | 785.00000 | 829.15000 | 20338.8601 | 16939266.4137 | 832.85230
2013-11-24 00:00:00 | 829.15000 | 842.78000 | 747.00000 | 800.05000 | 20130.6898 | 16005407.9914 | 795.07499
2013-11-25 00:00:00 | 800.01000 | 838.20000 | 770.10000 | 817.88000 | 23042.0498 | 18613262.5263 | 807.79543
2013-11-26 00:00:00 | 811.95000 | 919.00000 | 801.00000 | 916.30000 | 29793.0299 | 25303731.2445 | 849.31715
2013-11-27 00:00:00 | 915.01000 | 969.00000 | 879.99000 | 963.98000 | 30325.5300 | 28417752.7272 | 937.09006
2013-11-28 00:00:00 | 963.98000 | 1050.18000 | 931.00000 | 1012.98000 | 36898.5901 | 36845640.6232 | 998.56500
2013-11-29 00:00:00 | 1012.00000 | 1141.00000 | 988.22000 | 1131.99000 | 21873.3100 | 23302932.0430 | 1065.35920
2013-11-30 00:00:00 | 1131.99000 | 1163.00000 | 1080.00000 | 1119.52000 | 12907.5596 | 14615036.8961 | 1132.28506
2013-12-01 00:00:00 | 1119.52000 | 1123.11000 | 795.60000 | 955.00000 | 61544.3800 | 58200765.5357 | 945.67149
2013-12-02 00:00:00 | 955.00000 | 1057.00000 | 925.16000 | 1047.47000 | 31516.7301 | 31532295.8978 | 1000.49389
2013-12-03 00:00:00 | 1037.11000 | 1088.00000 | 1000.00000 | 1055.00000 | 12567.5900 | 13203131.1412 | 1050.56985
2013-12-04 00:00:00 | 1055.00000 | 1153.27000 | 1052.10000 | 1132.01000 | 14433.5102 | 16043748.5374 | 1111.56249
2013-12-05 00:00:00 | 1135.00000 | 1138.58000 | 848.42000 | 1023.87000 | 55262.6600 | 53884378.3125 | 975.05944
2013-12-06 00:00:00 | 1020.51000 | 1033.13000 | 796.73000 | 814.91000 | 52688.6600 | 47122565.6774 | 894.35878
2013-12-07 00:00:00 | 809.72000 | 844.00000 | 542.38000 | 693.30000 | 79852.4200 | 56441847.2699 | 706.82701
2013-12-08 00:00:00 | 693.30000 | 797.00000 | 651.00000 | 787.00000 | 27465.0800 | 20123346.8943 | 732.68845
2013-12-09 00:00:00 | 787.00000 | 899.99000 | 766.66000 | 899.90000 | 28510.0400 | 24732146.9449 | 867.48903
2013-12-10 00:00:00 | 899.91000 | 989.60000 | 895.01000 | 979.23000 | 22694.6799 | 21368342.6657 | 941.55735
2013-12-11 00:00:00 | 979.07000 | 988.00000 | 804.00000 | 879.04000 | 31708.3801 | 28233929.2772 | 890.42484
2013-12-12 00:00:00 | 879.04000 | 898.90000 | 832.01000 | 871.22000 | 13973.5201 | 12057068.1673 | 862.85117
2013-12-13 00:00:00 | 871.22000 | 920.42000 | 850.00000 | 885.98000 | 14766.9501 | 13039090.3855 | 882.99143
2013-12-14 00:00:00 | 888.47000 | 895.00000 | 841.01000 | 850.78000 | 7426.5497 | 6389855.4220 | 860.40701
2013-12-15 00:00:00 | 850.78000 | 869.98000 | 803.51000 | 862.00000 | 11638.0003 | 9757006.6394 | 838.37484
2013-12-16 00:00:00 | 861.98000 | 864.00000 | 651.34000 | 691.00000 | 58806.7000 | 42965517.5770 | 730.62283
2013-12-17 00:00:00 | 690.50000 | 750.00000 | 612.51000 | 673.62000 | 43034.0300 | 29259655.9346 | 679.91903
2013-12-18 00:00:00 | 675.00000 | 680.70000 | 382.21000 | 520.00000 | 137070.1800 | 72340780.4954 | 527.76454
2013-12-19 00:00:00 | 520.00000 | 700.00000 | 492.91000 | 685.00000 | 56734.1100 | 35307986.5798 | 622.34142
2013-12-20 00:00:00 | 685.10000 | 719.97000 | 570.00000 | 610.00000 | 40959.7400 | 26720103.5921 | 652.35042
2013-12-21 00:00:00 | 610.00000 | 648.88000 | 550.00000 | 595.03000 | 19218.1700 | 11533044.8260 | 600.11150
2013-12-22 00:00:00 | 595.07000 | 690.00000 | 575.61000 | 612.66000 | 17673.2302 | 11228765.4534 | 635.35445
2013-12-23 00:00:00 | 612.66000 | 665.00000 | 607.77000 | 654.76000 | 13100.1599 | 8341248.1759 | 636.72873
2013-12-24 00:00:00 | 654.76000 | 668.80000 | 628.11000 | 652.99000 | 12795.8002 | 8297360.8886 | 648.44408
2013-12-25 00:00:00 | 653.57000 | 681.24000 | 636.99000 | 679.01000 | 6653.0098 | 4396958.7418 | 660.89768
2013-12-26 00:00:00 | 679.01000 | 764.32000 | 677.57000 | 747.00000 | 28028.6401 | 20282422.0140 | 723.63204
2013-12-27 00:00:00 | 747.83000 | 762.10000 | 702.26000 | 721.08000 | 16261.6601 | 11826312.7974 | 727.25126
2013-12-28 00:00:00 | 723.98000 | 736.01000 | 682.22000 | 715.00000 | 13385.1899 | 9603991.1414 | 717.50877
2013-12-29 00:00:00 | 715.00000 | 732.00000 | 703.45000 | 728.00000 | 8121.3103 | 5826581.6923 | 717.44355
2013-12-30 00:00:00 | 728.01000 | 740.00000 | 722.81000 | 736.51000 | 6600.2401 | 4845439.2808 | 734.13076
2013-12-31 00:00:00 | 736.51000 | 739.00000 | 709.00000 | 732.00000 | 7919.3203 | 5763630.7099 | 727.79361
2014-01-01 00:00:00 | 732.00000 | 757.99000 | 729.01000 | 754.90000 | 7907.6404 | 5894781.6132 | 745.45393
2014-01-02 00:00:00 | 751.88000 | 798.70000 | 742.50000 | 784.19000 | 15134.1699 | 11633164.6701 | 768.66883
2014-01-03 00:00:00 | 784.19000 | 818.99000 | 767.62000 | 809.40000 | 14860.2598 | 11866892.7292 | 798.56563
2014-01-04 00:00:00 | 808.24000 | 830.00000 | 790.20000 | 828.79000 | 10990.1398 | 8946715.8514 | 814.06752
2014-01-05 00:00:00 | 828.79000 | 948.00000 | 826.07000 | 905.00000 | 24075.9502 | 21230765.8770 | 881.82463
2014-01-06 00:00:00 | 905.00000 | 995.00000 | 876.00000 | 919.24000 | 25886.9102 | 24246321.8298 | 936.62479
2014-01-07 00:00:00 | 915.80000 | 943.00000 | 785.00000 | 785.00000 | 34063.5201 | 29225267.8276 | 857.96382
2014-01-08 00:00:00 | 785.00000 | 849.79000 | 765.00000 | 823.45000 | 26315.7601 | 21306391.4809 | 809.64378
2014-01-09 00:00:00 | 823.94000 | 848.00000 | 779.78000 | 824.76000 | 25302.2399 | 20628555.6336 | 815.28575
2014-01-10 00:00:00 | 825.50000 | 861.40000 | 799.41000 | 852.61000 | 12846.1597 | 10655064.1054 | 829.43575
2014-01-11 00:00:00 | 851.63000 | 909.96000 | 849.51000 | 896.59000 | 16130.9198 | 14243532.4978 | 882.99568
2014-01-12 00:00:00 | 895.00000 | 905.00000 | 826.46000 | 844.05000 | 12189.1800 | 10461247.2064 | 858.24044
2014-01-13 00:00:00 | 844.04000 | 844.05000 | 783.11000 | 823.00000 | 19366.3902 | 15778072.1304 | 814.71415
2014-01-14 00:00:00 | 823.99000 | 837.00000 | 800.00000 | 815.99000 | 9729.5398 | 7987929.5060 | 820.99767
2014-01-15 00:00:00 | 815.99000 | 850.26000 | 805.18000 | 841.14000 | 12267.7700 | 10276214.3297 | 837.65952
2014-01-16 00:00:00 | 841.14000 | 849.00000 | 810.01000 | 814.40000 | 8215.4497 | 6803847.4721 | 828.17712
2014-01-17 00:00:00 | 814.40000 | 821.00000 | 765.00000 | 797.20000 | 17114.9399 | 13611629.4533 | 795.30688
2014-01-18 00:00:00 | 796.97000 | 817.12000 | 796.00000 | 810.00000 | 5486.8398 | 4434018.7790 | 808.11887
2014-01-19 00:00:00 | 810.00000 | 842.07000 | 791.01000 | 842.07000 | 8418.0096 | 6914603.1726 | 821.40595
2014-01-20 00:00:00 | 841.50000 | 845.00000 | 815.00000 | 826.02000 | 6968.1600 | 5790539.4967 | 830.99979
2014-01-21 00:00:00 | 826.02000 | 834.50000 | 814.00000 | 824.89000 | 7669.6005 | 6301148.5028 | 821.57454
2014-01-22 00:00:00 | 824.88000 | 824.99000 | 801.00000 | 819.20000 | 8309.0898 | 6765579.5688 | 814.23835
2014-01-23 00:00:00 | 819.20000 | 823.28000 | 801.10000 | 812.00000 | 7395.0098 | 6000294.6827 | 811.39780
2014-01-24 00:00:00 | 810.95000 | 811.74000 | 767.02000 | 780.00000 | 15775.2000 | 12410344.1609 | 786.69964
2014-01-25 00:00:00 | 780.00000 | 817.00000 | 773.40000 | 806.80000 | 8705.5602 | 6936521.8546 | 796.79213
2014-01-26 00:00:00 | 806.81000 | 834.00000 | 795.01000 | 814.75000 | 9704.1398 | 7950475.9725 | 819.28704
2014-01-27 00:00:00 | 814.67000 | 823.00000 | 725.00000 | 751.95000 | 25194.2400 | 19561840.6479 | 776.44099
2014-01-28 00:00:00 | 750.95000 | 812.93000 | 740.01000 | 788.00000 | 20042.8198 | 15664564.8262 | 781.55494
2014-01-29 00:00:00 | 785.51000 | 804.95000 | 781.99000 | 794.21000 | 7044.5197 | 5597907.3618 | 794.64713
2014-01-30 00:00:00 | 794.21000 | 812.44000 | 770.70000 | 799.99000 | 13125.5498 | 10431886.5372 | 794.77711
2014-01-31 00:00:00 | 799.99000 | 809.98000 | 791.00000 | 803.00000 | 7728.1604 | 6196005.6908 | 801.74393
2014-02-01 00:00:00 | 803.00000 | 827.38000 | 802.59000 | 813.23000 | 8296.0601 | 6763704.5453 | 815.29117
2014-02-02 00:00:00 | 813.23000 | 825.21000 | 810.23000 | 814.99000 | 4075.6792 | 3334786.5437 | 818.21615
2014-02-03 00:00:00 | 814.94000 | 815.00000 | 800.50000 | 808.50000 | 4931.8305 | 3987645.2613 | 808.55278
2014-02-04 00:00:00 | 806.99000 | 812.98000 | 796.83000 | 802.99000 | 7592.0003 | 6098292.8414 | 803.25245
2014-02-05 00:00:00 | 802.00000 | 810.00000 | 775.00000 | 782.33000 | 8479.4996 | 6751169.9186 | 796.17551
2014-02-06 00:00:00 | 780.01000 | 803.00000 | 752.00000 | 763.99000 | 20652.6099 | 16004090.7239 | 774.91856
2014-02-07 00:00:00 | 764.00000 | 766.45000 | 619.00000 | 705.01000 | 66362.2600 | 46625607.5776 | 702.59222
2014-02-08 00:00:00 | 705.01000 | 723.00000 | 662.01000 | 680.49000 | 13501.1198 | 9358103.9380 | 693.13539
2014-02-09 00:00:00 | 680.49000 | 755.42000 | 666.21000 | 687.37000 | 15061.9301 | 10550327.7560 | 700.46320
2014-02-10 00:00:00 | 688.00000 | 713.00000 | 530.00000 | 687.81000 | 71860.5400 | 45893362.3520 | 638.64483
2014-02-11 00:00:00 | 688.34000 | 720.00000 | 631.00000 | 675.10000 | 40062.4400 | 26975988.6878 | 673.34862
2014-02-12 00:00:00 | 677.00000 | 685.19000 | 631.58000 | 651.99000 | 15511.7900 | 10224606.4612 | 659.15065
2014-02-13 00:00:00 | 650.04000 | 660.00000 | 601.54000 | 604.11000 | 28145.8100 | 17781615.9000 | 631.76778
2014-02-14 00:00:00 | 609.40000 | 712.90000 | 538.01000 | 669.00000 | 68378.1500 | 42633219.9269 | 623.49186
2014-02-15 00:00:00 | 670.34000 | 673.17000 | 628.88000 | 655.83000 | 20762.6399 | 13502488.2929 | 650.32618
2014-02-16 00:00:00 | 655.83000 | 670.00000 | 590.01000 | 621.00000 | 26397.5699 | 16510289.0845 | 625.44731
2014-02-17 00:00:00 | 621.00000 | 664.99000 | 610.00000 | 633.66000 | 19902.4399 | 12681178.7199 | 637.16704
2014-02-18 00:00:00 | 633.66000 | 650.00000 | 609.99000 | 627.70000 | 14833.9398 | 9305110.1525 | 627.28515
2014-02-19 00:00:00 | 627.70000 | 636.00000 | 617.00000 | 623.01000 | 11128.4800 | 6976436.5446 | 626.89932
2014-02-20 00:00:00 | 623.01000 | 631.00000 | 560.90000 | 561.86000 | 34966.6999 | 20678092.2770 | 591.36528
2014-02-21 00:00:00 | 561.86000 | 589.00000 | 530.01000 | 581.35000 | 29612.9399 | 16665769.6120 | 562.78673
2014-02-22 00:00:00 | 581.35000 | 619.88000 | 562.15000 | 610.88000 | 18076.0899 | 10727909.9056 | 593.48620
2014-02-23 00:00:00 | 610.77000 | 646.00000 | 599.78000 | 610.09000 | 20868.1500 | 12931776.1523 | 619.68963
2014-02-24 00:00:00 | 609.90000 | 629.00000 | 514.02000 | 535.49000 | 51840.8100 | 29300894.4529 | 565.20904
2014-02-25 00:00:00 | 535.49000 | 545.80000 | 400.00000 | 535.00000 | 115761.9900 | 55642024.9871 | 480.65885
2014-02-26 00:00:00 | 534.34000 | 610.00000 | 530.00000 | 585.24000 | 49110.9000 | 28306168.2814 | 576.37242
2014-02-27 00:00:00 | 585.24000 | 599.99000 | 571.22000 | 583.00000 | 17048.0699 | 10002403.1678 | 586.71763
2014-02-28 00:00:00 | 584.70000 | 591.39000 | 541.00000 | 551.89000 | 22634.3199 | 12774750.3970 | 564.39736
2014-03-01 00:00:00 | 551.80000 | 576.00000 | 535.00000 | 567.48000 | 14303.9401 | 7964319.5592 | 556.79201
2014-03-02 00:00:00 | 567.46000 | 570.99000 | 553.00000 | 566.24000 | 6437.3999 | 3620383.3395 | 562.39839
2014-03-03 00:00:00 | 565.38000 | 710.00000 | 562.02000 | 677.69000 | 64914.8200 | 41032096.2088 | 632.09135
2014-03-04 00:00:00 | 677.69000 | 702.24000 | 633.64000 | 673.00000 | 28031.3200 | 19083495.8826 | 680.79191
2014-03-05 00:00:00 | 673.27000 | 679.97000 | 651.90000 | 669.99000 | 12719.6099 | 8460673.9165 | 665.16772
2014-03-06 00:00:00 | 669.00000 | 675.71000 | 650.00000 | 669.57000 | 10404.7001 | 6899577.4240 | 663.12122
2014-03-07 00:00:00 | 669.57000 | 670.00000 | 613.45000 | 632.79000 | 21449.4299 | 13634040.5486 | 635.63650
2014-03-08 00:00:00 | 632.79000 | 639.79000 | 604.50000 | 620.00000 | 9699.0197 | 5993946.6494 | 617.99510
2014-03-09 00:00:00 | 620.02000 | 653.00000 | 613.03000 | 640.00000 | 9121.4702 | 5813863.5642 | 637.38229
2014-03-10 00:00:00 | 638.40000 | 646.59000 | 609.00000 | 629.39000 | 13350.3199 | 8379172.3535 | 627.63832
2014-03-11 00:00:00 | 628.02000 | 644.44000 | 614.17000 | 632.10000 | 9166.6201 | 5753906.2283 | 627.70205
2014-03-12 00:00:00 | 631.72000 | 656.95000 | 628.80000 | 634.95000 | 12741.3600 | 8167080.2692 | 640.98968
2014-03-13 00:00:00 | 634.95000 | 650.00000 | 632.00000 | 641.01000 | 6728.1500 | 4331849.6739 | 643.83964
2014-03-14 00:00:00 | 641.02000 | 645.00000 | 625.29000 | 630.42000 | 8676.8299 | 5501965.3450 | 634.09856
2014-03-15 00:00:00 | 630.99000 | 639.88000 | 625.32000 | 637.24000 | 2202.2194 | 1394529.1626 | 633.23807
2014-03-16 00:00:00 | 637.58000 | 639.39000 | 629.02000 | 634.99000 | 3296.5092 | 2088127.1401 | 633.43586
2014-03-17 00:00:00 | 634.99000 | 634.99000 | 619.46000 | 621.11000 | 9165.0897 | 5724111.7627 | 624.55600
2014-03-18 00:00:00 | 622.97000 | 624.17000 | 591.13000 | 612.00000 | 14907.8002 | 9101120.4882 | 610.49386
2014-03-19 00:00:00 | 613.84000 | 623.95000 | 605.11000 | 611.20000 | 7079.9204 | 4340869.4693 | 613.12405
2014-03-20 00:00:00 | 610.01000 | 611.30000 | 578.66000 | 587.98000 | 10906.6699 | 6470916.2359 | 593.29899
2014-03-21 00:00:00 | 585.60000 | 607.88000 | 556.00000 | 570.00000 | 22418.1701 | 12984926.7194 | 579.21439
2014-03-22 00:00:00 | 569.99000 | 571.99000 | 541.00000 | 565.31000 | 13614.3001 | 7585366.4519 | 557.16169
2014-03-23 00:00:00 | 564.31000 | 569.48000 | 556.74000 | 561.00000 | 6098.7497 | 3436140.1745 | 563.41715
2014-03-24 00:00:00 | 558.22000 | 592.60000 | 547.00000 | 585.99000 | 13674.0599 | 7795968.7984 | 570.12832
2014-03-25 00:00:00 | 585.90000 | 587.48000 | 568.86000 | 583.77000 | 8107.3798 | 4681178.6391 | 577.39723
2014-03-26 00:00:00 | 583.77000 | 592.00000 | 565.00000 | 581.49000 | 10310.3597 | 5986251.7550 | 580.60552
2014-03-27 00:00:00 | 581.48000 | 581.59000 | 466.10000 | 475.00000 | 49205.9600 | 25830547.1633 | 524.94753
2014-03-28 00:00:00 | 475.00000 | 532.00000 | 468.30000 | 502.01000 | 34960.0600 | 17558323.7536 | 502.23952
2014-03-29 00:00:00 | 502.01000 | 508.00000 | 486.97000 | 491.99000 | 7446.5599 | 3710682.7535 | 498.30832
2014-03-30 00:00:00 | 491.99000 | 492.00000 | 436.00000 | 460.00000 | 31437.0501 | 14453335.6244 | 459.75483
2014-03-31 00:00:00 | 460.00000 | 486.70000 | 438.00000 | 454.83000 | 20986.6500 | 9549170.2445 | 455.01165
2014-04-01 00:00:00 | 454.81000 | 509.98000 | 452.04000 | 478.98000 | 22904.8101 | 10993489.3139 | 479.96422
2014-04-02 00:00:00 | 478.98000 | 494.98000 | 430.00000 | 439.00000 | 34478.6700 | 15752852.6524 | 456.88690
2014-04-03 00:00:00 | 438.90000 | 465.00000 | 416.11000 | 451.03000 | 26944.9800 | 11800596.2946 | 437.95157
2014-04-04 00:00:00 | 451.03000 | 459.50000 | 430.77000 | 452.20000 | 15699.3099 | 6978736.0473 | 444.52502
2014-04-05 00:00:00 | 450.00000 | 464.80000 | 441.25000 | 464.80000 | 6467.3197 | 2927853.0260 | 452.71506
2014-04-06 00:00:00 | 464.80000 | 465.00000 | 450.20000 | 456.27000 | 5283.8497 | 2412744.1042 | 456.62618
2014-04-07 00:00:00 | 459.97000 | 464.19000 | 446.00000 | 447.11000 | 7419.2500 | 3362333.7655 | 453.19052
2014-04-08 00:00:00 | 447.11000 | 459.80000 | 446.24000 | 453.57000 | 5844.4198 | 2646631.0707 | 452.84753
2014-04-09 00:00:00 | 453.57000 | 457.30000 | 438.08000 | 441.69000 | 8006.6001 | 3574642.0533 | 446.46192
2014-04-10 00:00:00 | 441.69000 | 442.46000 | 357.57000 | 363.12000 | 49713.8400 | 19832155.2672 | 398.92624
2014-04-11 00:00:00 | 363.10000 | 432.22000 | 339.79000 | 423.00000 | 42124.7500 | 16522551.5165 | 392.22907
2014-04-12 00:00:00 | 423.00000 | 439.50000 | 413.72000 | 423.42000 | 10809.0501 | 4621987.2221 | 427.60346
2014-04-13 00:00:00 | 424.91000 | 427.75000 | 397.16000 | 416.30000 | 11017.8799 | 4521279.6773 | 410.35841
2014-04-14 00:00:00 | 416.29000 | 475.00000 | 408.00000 | 458.50000 | 33640.6700 | 15126755.0128 | 449.65677
2014-04-15 00:00:00 | 459.99000 | 528.75000 | 453.16000 | 521.00000 | 32622.0800 | 16174102.2948 | 495.80230
2014-04-16 00:00:00 | 523.10000 | 548.00000 | 494.02000 | 530.00000 | 30710.4700 | 15977435.8785 | 520.26022
2014-04-17 00:00:00 | 529.26000 | 533.80000 | 481.63000 | 500.09000 | 20052.6999 | 10067997.4024 | 502.07690
2014-04-18 00:00:00 | 500.09000 | 506.97000 | 470.00000 | 483.11000 | 11142.8399 | 5393877.8504 | 484.06671
2014-04-19 00:00:00 | 482.10000 | 507.43000 | 472.81000 | 503.80000 | 10268.7299 | 5061530.2864 | 492.90714
2014-04-20 00:00:00 | 505.18000 | 516.53000 | 493.00000 | 500.00000 | 5798.5797 | 2925535.4974 | 504.52622
2014-04-21 00:00:00 | 501.07000 | 515.00000 | 490.00000 | 496.74000 | 8377.0601 | 4201115.8289 | 501.50241
2014-04-22 00:00:00 | 497.98000 | 504.90000 | 485.20000 | 490.00000 | 8521.4699 | 4210266.6297 | 494.07751
2014-04-23 00:00:00 | 490.00000 | 495.20000 | 484.61000 | 492.00000 | 5696.0103 | 2788385.9785 | 489.53317
2014-04-24 00:00:00 | 491.94000 | 505.00000 | 480.00000 | 502.20000 | 7952.7699 | 3899468.1454 | 490.32830
2014-04-25 00:00:00 | 502.15000 | 503.99000 | 438.05000 | 466.52000 | 33416.9600 | 15460069.4923 | 462.64141
2014-04-26 00:00:00 | 466.71000 | 470.96000 | 451.07000 | 459.00000 | 8812.1200 | 4048732.4995 | 459.45045
2014-04-27 00:00:00 | 459.22000 | 461.97000 | 429.95000 | 430.00000 | 9312.3502 | 4154641.0659 | 446.14313
2014-04-28 00:00:00 | 430.00000 | 452.16000 | 424.00000 | 442.90000 | 18282.9899 | 8014470.9359 | 438.35669
2014-04-29 00:00:00 | 440.41000 | 454.47000 | 432.02000 | 448.00000 | 13844.6401 | 6143866.6723 | 443.77222
2014-04-30 00:00:00 | 448.00000 | 453.99000 | 433.08000 | 448.85000 | 10757.3600 | 4781743.8741 | 444.50905
2014-05-01 00:00:00 | 449.00000 | 465.88000 | 447.97000 | 460.97000 | 9556.0402 | 4381968.5805 | 458.55485
2014-05-02 00:00:00 | 460.97000 | 462.99000 | 444.51000 | 454.50000 | 8269.8901 | 3731060.9016 | 451.16209
2014-05-03 00:00:00 | 452.00000 | 454.50000 | 431.00000 | 439.00000 | 7431.6298 | 3271086.4046 | 440.15734
2014-05-04 00:00:00 | 439.00000 | 442.83000 | 429.55000 | 438.04000 | 5154.4097 | 2245293.4412 | 435.60632
2014-05-05 00:00:00 | 435.88000 | 445.00000 | 425.00000 | 433.00000 | 8188.0803 | 3547855.0724 | 433.29510
2014-05-06 00:00:00 | 431.64000 | 434.00000 | 420.27000 | 428.01000 | 8041.2002 | 3439331.0075 | 427.71364
2014-05-07 00:00:00 | 429.00000 | 452.00000 | 425.67000 | 440.00000 | 13248.3501 | 5842712.5079 | 441.01435
2014-05-08 00:00:00 | 441.47000 | 450.08000 | 437.61000 | 437.69000 | 6326.6498 | 2807814.1882 | 443.80743
2014-05-09 00:00:00 | 439.60000 | 457.08000 | 437.71000 | 452.37000 | 8282.1101 | 3721491.3860 | 449.34097
2014-05-10 00:00:00 | 452.78000 | 459.24000 | 449.79000 | 455.39000 | 4130.3896 | 1874935.7552 | 453.93678
2014-05-11 00:00:00 | 457.70000 | 458.20000 | 429.60000 | 440.00000 | 8863.6898 | 3907261.4238 | 440.81658
2014-05-12 00:00:00 | 437.67000 | 443.77000 | 431.56000 | 442.50000 | 4582.4398 | 2014521.5994 | 439.61769
2014-05-13 00:00:00 | 442.48000 | 442.75000 | 430.61000 | 439.12000 | 5969.6697 | 2609916.1917 | 437.19608
2014-05-14 00:00:00 | 439.12000 | 449.96000 | 438.36000 | 446.00000 | 6398.9903 | 2843100.3137 | 444.30452
2014-05-15 00:00:00 | 444.07000 | 452.67000 | 444.02000 | 446.00000 | 5496.4796 | 2468497.7899 | 449.10524
2014-05-16 00:00:00 | 446.27000 | 452.41000 | 444.50000 | 447.31000 | 3667.0803 | 1645722.2715 | 448.78272
2014-05-17 00:00:00 | 447.55000 | 451.48000 | 445.01000 | 449.06000 | 2295.0703 | 1029089.9456 | 448.39147
2014-05-18 00:00:00 | 449.07000 | 451.43000 | 444.52000 | 446.91000 | 2498.7402 | 1118014.2262 | 447.43116
2014-05-19 00:00:00 | 446.91000 | 450.00000 | 441.44000 | 448.34000 | 4723.4902 | 2108151.9169 | 446.31233
2014-05-20 00:00:00 | 448.34000 | 500.00000 | 447.14000 | 489.00000 | 28210.0900 | 13413583.2525 | 475.48885
2014-05-21 00:00:00 | 489.00000 | 499.10000 | 487.11000 | 493.98000 | 7111.8998 | 3521575.2435 | 495.16660
2014-05-22 00:00:00 | 493.98000 | 530.00000 | 492.65000 | 529.99000 | 17439.0299 | 8967638.1650 | 514.22804
2014-05-23 00:00:00 | 529.99000 | 547.10000 | 518.55000 | 523.77000 | 19619.5601 | 10432749.9359 | 531.75249
2014-05-24 00:00:00 | 523.75000 | 529.06000 | 515.40000 | 528.44000 | 5528.5198 | 2885491.0513 | 521.92832
2014-05-25 00:00:00 | 528.44000 | 586.34000 | 527.09000 | 573.90000 | 19782.5999 | 11183034.2865 | 565.29649
2014-05-26 00:00:00 | 573.50000 | 593.48000 | 565.58000 | 581.88000 | 11633.7201 | 6770738.1943 | 581.99253
2014-05-27 00:00:00 | 581.87000 | 595.00000 | 550.22000 | 572.70000 | 19805.2600 | 11368641.0920 | 574.02130
2014-05-28 00:00:00 | 572.70000 | 582.26000 | 563.45000 | 580.66000 | 8980.5501 | 5153230.7535 | 573.82128
2014-05-29 00:00:00 | 580.66000 | 582.10000 | 560.05000 | 572.37000 | 8110.3200 | 4614613.0366 | 568.98039
2014-05-30 00:00:00 | 572.37000 | 629.40000 | 568.56000 | 621.00000 | 22502.9399 | 13552065.2116 | 602.23532
2014-05-31 00:00:00 | 621.00000 | 628.50000 | 611.00000 | 627.80000 | 9696.7100 | 6023688.8556 | 621.20955
2014-06-01 00:00:00 | 627.80000 | 683.26000 | 618.53000 | 630.99000 | 24149.9799 | 15612394.4808 | 646.47650
2014-06-02 00:00:00 | 630.99000 | 678.00000 | 613.03000 | 661.22000 | 20087.2801 | 12978482.8689 | 646.10454
2014-06-03 00:00:00 | 662.00000 | 680.99000 | 649.61000 | 670.14000 | 13572.8100 | 9062433.5807 | 667.69030
2014-06-04 00:00:00 | 668.90000 | 673.61000 | 621.86000 | 640.59000 | 17375.5701 | 11142498.9077 | 641.27386
2014-06-05 00:00:00 | 640.55000 | 669.63000 | 639.69000 | 661.48000 | 10724.8099 | 7046930.5711 | 657.06811
2014-06-06 00:00:00 | 661.46000 | 662.13000 | 647.16000 | 647.16000 | 6452.1796 | 4225827.4137 | 654.94572
2014-06-07 00:00:00 | 647.16000 | 657.13000 | 635.88000 | 657.13000 | 5749.3005 | 3728907.2476 | 648.58451
2014-06-08 00:00:00 | 657.13000 | 661.11000 | 651.70000 | 658.00000 | 2600.8499 | 1706780.4380 | 656.23950
2014-06-09 00:00:00 | 658.00000 | 659.00000 | 639.93000 | 648.83000 | 6798.2696 | 4402870.8897 | 647.64582
2014-06-10 00:00:00 | 648.83000 | 657.41000 | 642.45000 | 648.55000 | 5909.5902 | 3841597.4244 | 650.06156
2014-06-11 00:00:00 | 648.55000 | 652.39000 | 615.00000 | 620.50000 | 10429.6200 | 6612170.4876 | 633.98000
2014-06-12 00:00:00 | 623.81000 | 630.36000 | 550.00000 | 569.10000 | 24822.4901 | 14657034.5229 | 590.47398
2014-06-13 00:00:00 | 569.98000 | 611.99000 | 563.00000 | 592.00000 | 18670.6100 | 10963548.1737 | 587.20889
2014-06-14 00:00:00 | 592.00000 | 593.53000 | 538.38000 | 566.58000 | 16567.9699 | 9272570.5306 | 559.66848
2014-06-15 00:00:00 | 566.58000 | 593.00000 | 552.11000 | 588.55000 | 8807.7000 | 5032106.1475 | 571.33033
2014-06-16 00:00:00 | 592.00000 | 610.00000 | 582.01000 | 586.91000 | 10767.8302 | 6448460.3733 | 598.86349
2014-06-17 00:00:00 | 587.00000 | 610.20000 | 580.00000 | 606.48000 | 6588.3096 | 3940835.7312 | 598.15582
2014-06-18 00:00:00 | 606.48000 | 616.00000 | 599.90000 | 607.00000 | 6744.8998 | 4103312.6733 | 608.35784
2014-06-19 00:00:00 | 607.99000 | 609.98000 | 590.00000 | 593.40000 | 4638.1396 | 2792378.8202 | 602.04717
2014-06-20 00:00:00 | 593.41000 | 598.68000 | 580.51000 | 588.02000 | 6709.9798 | 3960213.1017 | 590.19747
2014-06-21 00:00:00 | 590.00000 | 594.99000 | 580.00000 | 591.29000 | 2949.1895 | 1734352.0177 | 588.07751
2014-06-22 00:00:00 | 591.33000 | 605.05000 | 587.82000 | 600.34000 | 3856.9898 | 2310872.7804 | 599.13894
2014-06-23 00:00:00 | 600.34000 | 601.00000 | 580.46000 | 588.22000 | 5295.9399 | 3112948.4950 | 587.79906
2014-06-24 00:00:00 | 588.22000 | 588.25000 | 572.10000 | 572.62000 | 6502.1496 | 3788579.0930 | 582.66563
2014-06-25 00:00:00 | 574.00000 | 579.70000 | 554.45000 | 560.40000 | 8893.4597 | 5020766.1215 | 564.54589
2014-06-26 00:00:00 | 560.40000 | 580.11000 | 557.20000 | 579.99000 | 4674.8805 | 2661521.1983 | 569.32390
2014-06-27 00:00:00 | 580.09000 | 600.00000 | 574.00000 | 599.99000 | 9183.3299 | 5376272.4940 | 585.43824
2014-06-28 00:00:00 | 599.99000 | 604.21000 | 589.56000 | 589.56000 | 3084.6892 | 1841609.0850 | 597.01609
2014-06-29 00:00:00 | 591.46000 | 601.79000 | 589.56000 | 599.89000 | 1593.3299 | 949974.6112 | 596.21966
2014-06-30 00:00:00 | 599.86000 | 647.09000 | 595.51000 | 641.11000 | 15516.1301 | 9701645.2973 | 625.26192
2014-07-01 00:00:00 | 640.00000 | 658.88000 | 638.00000 | 638.25000 | 9497.7399 | 6160879.3756 | 648.66794
2014-07-02 00:00:00 | 638.25000 | 658.75000 | 638.00000 | 650.50000 | 5305.5500 | 3446380.7607 | 649.58030
2014-07-03 00:00:00 | 650.49000 | 652.79000 | 638.79000 | 645.99000 | 4969.9096 | 3209551.0202 | 645.79666
2014-07-04 00:00:00 | 648.48000 | 650.48000 | 616.30000 | 629.00000 | 8739.0500 | 5528579.7833 | 632.62938
2014-07-05 00:00:00 | 628.81000 | 632.97000 | 623.23000 | 630.00000 | 1830.5807 | 1152281.2083 | 629.46212
2014-07-06 00:00:00 | 630.90000 | 639.00000 | 622.86000 | 630.57000 | 3334.9398 | 2107677.8516 | 631.99877
2014-07-07 00:00:00 | 633.87000 | 636.00000 | 612.90000 | 622.09000 | 7109.0804 | 4431332.5173 | 623.33414
2014-07-08 00:00:00 | 622.09000 | 626.22000 | 616.89000 | 623.98000 | 2675.1698 | 1663418.6555 | 621.79928
2014-07-09 00:00:00 | 623.98000 | 626.88000 | 618.71000 | 621.97000 | 2303.7607 | 1434673.2191 | 622.75271
2014-07-10 00:00:00 | 621.96000 | 623.93000 | 607.90000 | 616.87000 | 6335.7099 | 3899937.6757 | 615.54865
2014-07-11 00:00:00 | 616.87000 | 635.00000 | 613.46000 | 635.00000 | 6094.5297 | 3817169.7223 | 626.32720
2014-07-12 00:00:00 | 634.99000 | 642.57000 | 628.70000 | 638.10000 | 3794.2607 | 2412482.5845 | 635.82415
2014-07-13 00:00:00 | 637.90000 | 638.73000 | 626.09000 | 630.88000 | 4158.7901 | 2634221.1919 | 633.41047
2014-07-14 00:00:00 | 630.88000 | 632.00000 | 616.84000 | 621.17000 | 3827.4201 | 2383643.9432 | 622.78085
2014-07-15 00:00:00 | 621.15000 | 626.25000 | 616.09000 | 622.90000 | 3535.7497 | 2198983.6487 | 621.92854
2014-07-16 00:00:00 | 622.90000 | 625.00000 | 610.01000 | 616.86000 | 5348.9306 | 3300210.9625 | 616.98519
2014-07-17 00:00:00 | 617.39000 | 629.00000 | 610.00000 | 622.20000 | 4902.1396 | 3035783.4326 | 619.27723
2014-07-18 00:00:00 | 626.30000 | 632.96000 | 618.46000 | 632.60000 | 5026.3400 | 3145783.5440 | 625.85968
2014-07-19 00:00:00 | 632.59000 | 632.60000 | 625.00000 | 628.63000 | 1923.5898 | 1209417.1530 | 628.72924
2014-07-20 00:00:00 | 630.00000 | 630.00000 | 620.00000 | 627.00000 | 1467.5912 | 915913.2774 | 624.09292
2014-07-21 00:00:00 | 626.98000 | 628.00000 | 615.00000 | 622.73000 | 3959.6593 | 2453744.0075 | 619.68564
2014-07-22 00:00:00 | 622.63000 | 624.99000 | 618.26000 | 618.26000 | 3364.0996 | 2094110.3871 | 622.48763
2014-07-23 00:00:00 | 619.99000 | 623.00000 | 615.51000 | 621.00000 | 4040.7404 | 2506562.4292 | 620.32256
2014-07-24 00:00:00 | 620.95000 | 621.99000 | 591.12000 | 601.66000 | 10241.0102 | 6198107.0007 | 605.22418
2014-07-25 00:00:00 | 603.96000 | 609.65000 | 592.97000 | 602.93000 | 4843.7795 | 2907216.7417 | 600.19593
2014-07-26 00:00:00 | 602.93000 | 603.00000 | 590.00000 | 596.23000 | 3607.9802 | 2144841.3654 | 594.47149
2014-07-27 00:00:00 | 596.23000 | 602.83000 | 589.00000 | 590.30000 | 3792.7896 | 2258634.5010 | 595.50746
2014-07-28 00:00:00 | 592.61000 | 596.00000 | 570.50000 | 586.53000 | 10539.9302 | 6135233.2918 | 582.09430
2014-07-29 00:00:00 | 589.88000 | 591.95000 | 578.00000 | 585.95000 | 4084.1103 | 2380636.7155 | 582.90216
2014-07-30 00:00:00 | 585.93000 | 586.00000 | 557.12000 | 563.84000 | 10498.7400 | 5994579.0692 | 570.98081
2014-07-31 00:00:00 | 563.83000 | 590.00000 | 555.90000 | 582.04000 | 9383.4102 | 5410698.9602 | 576.62394
2014-08-01 00:00:00 | 583.54000 | 607.20000 | 581.77000 | 598.20000 | 11939.5899 | 7112161.6587 | 595.67889
2014-08-02 00:00:00 | 597.84000 | 599.09000 | 584.95000 | 589.59000 | 3529.7196 | 2088279.2885 | 591.62753
2014-08-03 00:00:00 | 589.60000 | 591.00000 | 578.21000 | 588.91000 | 2802.9195 | 1636449.6537 | 583.83755
2014-08-04 00:00:00 | 588.96000 | 595.70000 | 581.80000 | 588.50000 | 5259.6294 | 3093635.0134 | 588.18498
2014-08-05 00:00:00 | 588.50000 | 589.00000 | 578.25000 | 581.76000 | 6905.3502 | 4019064.9055 | 582.02188
2014-08-06 00:00:00 | 581.75000 | 586.36000 | 576.44000 | 581.16000 | 7580.2300 | 4409726.7903 | 581.74050
2014-08-07 00:00:00 | 581.16000 | 591.90000 | 579.00000 | 585.84000 | 4436.0305 | 2597668.9279 | 585.58410
2014-08-08 00:00:00 | 585.84000 | 595.00000 | 584.00000 | 588.02000 | 4367.0597 | 2577603.3168 | 590.23771
2014-08-09 00:00:00 | 588.99000 | 591.35000 | 585.21000 | 587.97000 | 1626.6311 | 955797.1618 | 587.59307
2014-08-10 00:00:00 | 589.82000 | 597.00000 | 586.00000 | 590.96000 | 3211.0892 | 1899217.5885 | 591.45588
2014-08-11 00:00:00 | 590.98000 | 590.99000 | 571.00000 | 573.98000 | 6086.6003 | 3529093.6317 | 579.81360
2014-08-12 00:00:00 | 574.55000 | 574.59000 | 561.90000 | 566.69000 | 6463.7996 | 3671990.5045 | 568.08545
2014-08-13 00:00:00 | 569.39000 | 572.00000 | 524.55000 | 548.81000 | 25509.1001 | 13894654.0250 | 544.69401
2014-08-14 00:00:00 | 549.85000 | 551.86000 | 497.00000 | 507.99000 | 25826.7200 | 13325281.4628 | 515.94943
2014-08-15 00:00:00 | 507.99000 | 521.79000 | 481.55000 | 500.25000 | 16594.5901 | 8310479.6178 | 500.79451
2014-08-16 00:00:00 | 502.48000 | 529.80000 | 485.00000 | 521.97000 | 12657.9200 | 6409465.7636 | 506.36011
2014-08-17 00:00:00 | 523.47000 | 524.80000 | 485.39000 | 496.86000 | 10314.4898 | 5174328.6863 | 501.65629
2014-08-18 00:00:00 | 498.00000 | 510.00000 | 442.00000 | 475.22000 | 28851.0299 | 13562442.4493 | 470.08521
2014-08-19 00:00:00 | 474.74000 | 493.98000 | 453.01000 | 491.98000 | 17807.0601 | 8544405.4532 | 479.83246
2014-08-20 00:00:00 | 491.98000 | 527.01000 | 466.00000 | 516.39000 | 19220.0801 | 9590674.6661 | 498.99244
2014-08-21 00:00:00 | 516.39000 | 534.14000 | 510.00000 | 519.28000 | 14187.3001 | 7396159.4657 | 521.32255
2014-08-22 00:00:00 | 519.29000 | 528.00000 | 500.01000 | 514.65000 | 15393.0499 | 7918280.9212 | 514.40624
2014-08-23 00:00:00 | 514.65000 | 514.69000 | 487.00000 | 497.00000 | 8432.2803 | 4222668.9273 | 500.77426
2014-08-24 00:00:00 | 496.96000 | 515.95000 | 495.02000 | 507.85000 | 5765.3602 | 2911002.8356 | 504.91257
2014-08-25 00:00:00 | 507.84000 | 508.46000 | 496.79000 | 503.82000 | 5773.9198 | 2902768.5460 | 502.73794
2014-08-26 00:00:00 | 503.74000 | 516.00000 | 502.27000 | 512.18000 | 6716.1603 | 3422247.4873 | 509.55417
2014-08-27 00:00:00 | 514.40000 | 523.09000 | 510.00000 | 511.87000 | 7791.9599 | 4021494.0868 | 516.10816
2014-08-28 00:00:00 | 511.87000 | 514.98000 | 505.93000 | 506.00000 | 7119.0201 | 3631916.3932 | 510.17083
2014-08-29 00:00:00 | 506.94000 | 514.98000 | 501.25000 | 509.30000 | 7246.6103 | 3681889.7912 | 508.08442
2014-08-30 00:00:00 | 509.30000 | 509.42000 | 498.13000 | 500.85000 | 4403.4002 | 2214785.4202 | 502.97164
2014-08-31 00:00:00 | 501.49000 | 504.75000 | 473.33000 | 479.04000 | 11289.8399 | 5492151.1427 | 486.46847
2014-09-01 00:00:00 | 479.01000 | 490.00000 | 472.01000 | 474.54000 | 9091.8700 | 4362828.4659 | 479.86041
2014-09-02 00:00:00 | 475.89000 | 484.61000 | 470.42000 | 474.50000 | 7333.5103 | 3501415.2201 | 477.45419
2014-09-03 00:00:00 | 474.50000 | 477.99000 | 471.00000 | 474.89000 | 4742.8800 | 2252298.5224 | 474.87993
2014-09-04 00:00:00 | 474.86000 | 497.00000 | 471.04000 | 487.43000 | 10793.6000 | 5233389.2134 | 484.86040
2014-09-05 00:00:00 | 489.61000 | 489.96000 | 473.03000 | 477.65000 | 5212.4299 | 2511864.7043 | 481.89899
2014-09-06 00:00:00 | 477.65000 | 485.00000 | 477.16000 | 479.78000 | 2770.8006 | 1332764.0106 | 481.00322
2014-09-07 00:00:00 | 479.99000 | 483.00000 | 474.95000 | 475.43000 | 2858.6495 | 1370027.7834 | 479.25700
2014-09-08 00:00:00 | 477.40000 | 478.39000 | 456.30000 | 468.33000 | 14567.9600 | 6827728.8287 | 468.68119
2014-09-09 00:00:00 | 468.32000 | 476.40000 | 459.18000 | 473.20000 | 9121.8302 | 4264939.0755 | 467.55300
2014-09-10 00:00:00 | 473.34000 | 492.00000 | 473.32000 | 476.57000 | 11509.5899 | 5550004.1263 | 482.20694
2014-09-11 00:00:00 | 477.78000 | 480.00000 | 465.00000 | 475.90000 | 7936.7302 | 3760607.1390 | 473.82323
2014-09-12 00:00:00 | 477.43000 | 478.00000 | 462.00000 | 474.62000 | 6097.7097 | 2866018.9882 | 470.01565
2014-09-13 00:00:00 | 473.08000 | 480.13000 | 467.43000 | 477.98000 | 5828.2604 | 2778187.1918 | 476.67520
2014-09-14 00:00:00 | 477.99000 | 481.58000 | 473.59000 | 475.49000 | 3884.6802 | 1854630.0423 | 477.42155
2014-09-15 00:00:00 | 475.47000 | 479.62000 | 467.76000 | 469.47000 | 6221.8502 | 2950421.2125 | 474.20319
2014-09-16 00:00:00 | 469.47000 | 473.69000 | 462.00000 | 462.02000 | 5948.7603 | 2784518.1481 | 468.08377
2014-09-17 00:00:00 | 463.48000 | 465.57000 | 443.57000 | 452.09000 | 12477.7698 | 5662482.5594 | 453.80566
2014-09-18 00:00:00 | 452.99000 | 452.99000 | 407.94000 | 425.00000 | 22063.8800 | 9472956.1036 | 429.34226
2014-09-19 00:00:00 | 426.62000 | 429.00000 | 378.78000 | 395.86000 | 29732.7200 | 11879961.8961 | 399.55853
2014-09-20 00:00:00 | 395.86000 | 431.11000 | 390.00000 | 408.76000 | 19916.5200 | 8244622.5035 | 413.95899
2014-09-21 00:00:00 | 410.92000 | 413.53000 | 390.00000 | 399.55000 | 14182.7200 | 5699758.8886 | 401.88052
2014-09-22 00:00:00 | 400.77000 | 409.38000 | 396.26000 | 400.07000 | 10803.0201 | 4343178.7902 | 402.03376
2014-09-23 00:00:00 | 399.77000 | 452.67000 | 393.60000 | 438.97000 | 26999.2900 | 11528951.9733 | 427.00945
2014-09-24 00:00:00 | 440.85000 | 441.78000 | 418.83000 | 423.68000 | 14141.2000 | 6065026.3386 | 428.89050
2014-09-25 00:00:00 | 423.57000 | 423.90000 | 400.00000 | 408.76000 | 15016.8700 | 6175837.3555 | 411.25996
2014-09-26 00:00:00 | 410.00000 | 414.35000 | 396.53000 | 403.57000 | 9921.1199 | 4017440.7319 | 404.93823
2014-09-27 00:00:00 | 405.08000 | 408.99000 | 396.57000 | 401.77000 | 5472.6003 | 2200884.4688 | 402.16430
2014-09-28 00:00:00 | 399.16000 | 403.99000 | 368.90000 | 375.35000 | 16139.7600 | 6202488.3021 | 384.29867
2014-09-29 00:00:00 | 375.35000 | 386.03000 | 365.20000 | 374.20000 | 20026.5099 | 7549530.0178 | 376.97682
2014-09-30 00:00:00 | 374.17000 | 397.75000 | 371.80000 | 391.09000 | 14289.9599 | 5491849.5115 | 384.31525
2014-10-01 00:00:00 | 389.56000 | 393.79000 | 377.01000 | 384.86000 | 13037.5999 | 5010051.8628 | 384.27716
2014-10-02 00:00:00 | 384.85000 | 385.82000 | 372.00000 | 374.68000 | 10414.2001 | 3931402.9235 | 377.50407
2014-10-03 00:00:00 | 376.29000 | 378.11000 | 353.75000 | 358.74000 | 20408.9801 | 7433824.4649 | 364.24282
2014-10-04 00:00:00 | 358.71000 | 365.07000 | 322.04000 | 326.21000 | 28981.8000 | 9853710.2739 | 339.99649
2014-10-05 00:00:00 | 326.24000 | 339.43000 | 275.00000 | 323.52000 | 61726.3700 | 18876496.1494 | 305.80927
2014-10-06 00:00:00 | 322.82000 | 347.00000 | 295.89000 | 328.59000 | 69537.6600 | 21937270.9022 | 315.47324
2014-10-07 00:00:00 | 328.56000 | 336.99000 | 312.37000 | 334.80000 | 22961.8899 | 7504310.0245 | 326.81587
2014-10-08 00:00:00 | 334.80000 | 359.00000 | 326.93000 | 355.73000 | 28614.8300 | 9820002.1632 | 343.17877
2014-10-09 00:00:00 | 355.73000 | 395.55000 | 349.00000 | 364.01000 | 47817.2500 | 17652425.9277 | 369.16439
2014-10-10 00:00:00 | 364.01000 | 380.08000 | 351.10000 | 360.89000 | 20543.2800 | 7440721.9872 | 362.19737
2014-10-11 00:00:00 | 360.85000 | 368.06000 | 352.10000 | 362.00000 | 9973.2701 | 3594481.7353 | 360.41155
2014-10-12 00:00:00 | 362.77000 | 383.60000 | 354.71000 | 378.11000 | 14250.4699 | 5236990.6864 | 367.49600
2014-10-13 00:00:00 | 378.48000 | 405.00000 | 368.07000 | 392.60000 | 26083.7500 | 10034402.9748 | 384.69940
2014-10-14 00:00:00 | 392.99000 | 417.99000 | 390.48000 | 403.38000 | 24822.1600 | 10060958.3513 | 405.32163
2014-10-15 00:00:00 | 402.01000 | 404.32000 | 385.92000 | 394.52000 | 19147.6900 | 7537826.8911 | 393.66769
2014-10-16 00:00:00 | 394.52000 | 399.00000 | 370.10000 | 383.95000 | 22776.5200 | 8706162.3734 | 382.24287
2014-10-17 00:00:00 | 384.19000 | 386.00000 | 370.96000 | 383.65000 | 10507.8301 | 3989422.0051 | 379.66183
2014-10-18 00:00:00 | 383.20000 | 397.29000 | 377.00000 | 390.58000 | 7074.8299 | 2746148.3577 | 388.15751
2014-10-19 00:00:00 | 390.59000 | 394.25000 | 385.00000 | 387.53000 | 3242.3702 | 1262682.9387 | 389.43207
2014-10-20 00:00:00 | 389.06000 | 390.65000 | 376.20000 | 381.21000 | 12081.8001 | 4614453.8639 | 381.93430
2014-10-21 00:00:00 | 381.00000 | 393.55000 | 378.98000 | 385.81000 | 7953.3201 | 3078104.4435 | 387.02132
2014-10-22 00:00:00 | 385.79000 | 388.87000 | 380.00000 | 382.04000 | 8315.6500 | 3194707.8307 | 384.18017
2014-10-23 00:00:00 | 382.05000 | 384.55000 | 352.40000 | 357.18000 | 21058.4399 | 7714260.5829 | 366.32631
2014-10-24 00:00:00 | 356.81000 | 363.71000 | 344.34000 | 358.86000 | 15639.5001 | 5565360.6832 | 355.85285
2014-10-25 00:00:00 | 358.78000 | 359.10000 | 341.22000 | 348.69000 | 11095.8000 | 3868670.3937 | 348.66079
2014-10-26 00:00:00 | 348.69000 | 363.00000 | 344.50000 | 355.18000 | 7916.8500 | 2808265.5862 | 354.72007
2014-10-27 00:00:00 | 355.19000 | 358.65000 | 349.21000 | 350.00000 | 9540.6699 | 3372977.3339 | 353.53674
2014-10-28 00:00:00 | 351.03000 | 359.50000 | 350.09000 | 356.96000 | 7003.9401 | 2485148.1820 | 354.82145
2014-10-29 00:00:00 | 355.71000 | 355.99000 | 333.33000 | 335.70000 | 13256.2499 | 4558124.5432 | 343.84721
2014-10-30 00:00:00 | 336.37000 | 352.83000 | 332.99000 | 346.14000 | 14119.7699 | 4823949.0699 | 341.64502
2014-10-31 00:00:00 | 346.14000 | 347.96000 | 335.50000 | 337.99000 | 7525.7599 | 2571089.0226 | 341.63846
2014-11-01 00:00:00 | 337.99000 | 339.47000 | 316.61000 | 324.70000 | 14970.5600 | 4891060.5508 | 326.71193
2014-11-02 00:00:00 | 324.55000 | 329.00000 | 318.24000 | 324.36000 | 8335.4202 | 2697712.8196 | 323.64449
2014-11-03 00:00:00 | 324.23000 | 333.99000 | 322.74000 | 325.50000 | 11276.2700 | 3708999.2984 | 328.92076
2014-11-04 00:00:00 | 326.45000 | 332.90000 | 320.00000 | 330.22000 | 13703.0799 | 4480851.9039 | 326.99597
2014-11-05 00:00:00 | 329.96000 | 344.17000 | 328.80000 | 338.38000 | 15373.4000 | 5203136.7615 | 338.45062
2014-11-06 00:00:00 | 338.37000 | 353.10000 | 336.27000 | 349.99000 | 14288.8001 | 4939530.0284 | 345.69243
2014-11-07 00:00:00 | 349.99000 | 352.15000 | 340.40000 | 342.16000 | 7243.1298 | 2499064.5532 | 345.02551
2014-11-08 00:00:00 | 342.16000 | 347.75000 | 340.60000 | 345.39000 | 3771.0300 | 1296519.1442 | 343.81035
2014-11-09 00:00:00 | 346.19000 | 366.35000 | 343.40000 | 364.77000 | 10537.1599 | 3748470.5067 | 355.73822
2014-11-10 00:00:00 | 365.37000 | 377.77000 | 357.30000 | 366.43000 | 19273.0700 | 7115956.2646 | 369.21758
2014-11-11 00:00:00 | 366.43000 | 371.52000 | 360.28000 | 370.65000 | 7702.4198 | 2822907.4335 | 366.49618
2014-11-12 00:00:00 | 370.09000 | 434.80000 | 369.85000 | 426.63000 | 44040.4000 | 17871040.7322 | 405.78743
2014-11-13 00:00:00 | 426.64000 | 453.92000 | 381.55000 | 420.93000 | 49884.5100 | 20957839.5097 | 420.12720
2014-11-14 00:00:00 | 417.85000 | 420.30000 | 382.95000 | 399.98000 | 21657.7100 | 8618642.1625 | 397.94799
2014-11-15 00:00:00 | 399.97000 | 407.22000 | 369.00000 | 376.99000 | 14428.7700 | 5525789.7984 | 382.97026
2014-11-16 00:00:00 | 376.97000 | 395.00000 | 375.00000 | 389.86000 | 9680.4899 | 3730346.7734 | 385.34690
2014-11-17 00:00:00 | 389.86000 | 415.00000 | 375.00000 | 387.69000 | 24309.4401 | 9628351.7638 | 396.07460
2014-11-18 00:00:00 | 388.72000 | 394.64000 | 371.00000 | 374.88000 | 15205.2599 | 5772940.7323 | 379.66735
2014-11-19 00:00:00 | 374.87000 | 386.39000 | 371.70000 | 379.03000 | 8984.9799 | 3409337.0557 | 379.44849
2014-11-20 00:00:00 | 379.04000 | 381.80000 | 351.80000 | 356.47000 | 16380.8900 | 5954790.9613 | 363.52060
2014-11-21 00:00:00 | 356.47000 | 358.49000 | 342.05000 | 351.20000 | 15248.8901 | 5360658.5661 | 351.54418
2014-11-22 00:00:00 | 351.19000 | 365.93000 | 350.70000 | 353.12000 | 6705.7002 | 2407839.6431 | 359.07356
2014-11-23 00:00:00 | 354.29000 | 373.50000 | 353.01000 | 367.17000 | 7971.8499 | 2896321.8234 | 363.31866
2014-11-24 00:00:00 | 367.17000 | 389.99000 | 366.67000 | 375.99000 | 19079.6800 | 7206180.8712 | 377.68877
2014-11-25 00:00:00 | 375.99000 | 395.11000 | 374.31000 | 377.37000 | 16156.6999 | 6195698.4109 | 383.47549
2014-11-26 00:00:00 | 377.05000 | 379.22000 | 363.38000 | 368.50000 | 13021.2900 | 4825575.6169 | 370.59121
2014-11-27 00:00:00 | 368.50000 | 375.33000 | 366.37000 | 369.98000 | 6218.3900 | 2307892.3940 | 371.13986
2014-11-28 00:00:00 | 369.98000 | 381.34000 | 358.00000 | 376.86000 | 13791.8701 | 5100953.9124 | 369.85223
2014-11-29 00:00:00 | 376.00000 | 386.60000 | 372.25000 | 375.49000 | 7252.0902 | 2748569.5987 | 379.00378
2014-11-30 00:00:00 | 375.48000 | 381.99000 | 373.32000 | 377.01000 | 3085.3004 | 1160359.6057 | 376.09291
2014-12-01 00:00:00 | 376.09000 | 382.31000 | 373.03000 | 376.53000 | 6937.8202 | 2625160.5054 | 378.38405
2014-12-02 00:00:00 | 376.53000 | 382.86000 | 375.23000 | 379.52000 | 6550.7799 | 2487514.4189 | 379.72798
2014-12-03 00:00:00 | 379.52000 | 383.00000 | 374.01000 | 375.33000 | 8457.2299 | 3204081.5939 | 378.85710
2014-12-04 00:00:00 | 376.61000 | 378.99000 | 360.00000 | 369.16000 | 12332.8701 | 4546438.8118 | 368.64402
2014-12-05 00:00:00 | 369.89000 | 377.89000 | 365.61000 | 376.00000 | 8600.5101 | 3203112.9180 | 372.43290
2014-12-06 00:00:00 | 376.00000 | 376.99000 | 371.31000 | 374.38000 | 2386.1298 | 894008.2218 | 374.66873
2014-12-07 00:00:00 | 375.05000 | 377.50000 | 373.16000 | 377.26000 | 2490.6700 | 936741.1115 | 376.10005
2014-12-08 00:00:00 | 376.03000 | 377.26000 | 359.01000 | 361.30000 | 12336.7300 | 4528582.6394 | 367.08128
2014-12-09 00:00:00 | 362.74000 | 364.59000 | 343.97000 | 352.03000 | 19034.1200 | 6685314.7573 | 351.22794
2014-12-10 00:00:00 | 352.02000 | 353.74000 | 345.00000 | 345.21000 | 6964.1901 | 2437132.7414 | 349.95207
2014-12-11 00:00:00 | 345.22000 | 364.43000 | 339.80000 | 348.90000 | 16159.7501 | 5712842.5266 | 353.52295
2014-12-12 00:00:00 | 348.88000 | 358.59000 | 348.00000 | 352.24000 | 8079.6301 | 2860769.9000 | 354.07189
2014-12-13 00:00:00 | 353.33000 | 354.41000 | 347.03000 | 351.67000 | 3845.2398 | 1346557.2581 | 350.18811
2014-12-14 00:00:00 | 351.67000 | 359.30000 | 347.44000 | 356.52000 | 6538.8901 | 2314586.4913 | 353.97238
2014-12-15 00:00:00 | 357.30000 | 357.30000 | 346.21000 | 349.00000 | 8092.8401 | 2839870.5778 | 350.91149
2014-12-16 00:00:00 | 348.85000 | 349.35000 | 327.34000 | 329.05000 | 18183.3701 | 6139498.9044 | 337.64362
2014-12-17 00:00:00 | 329.05000 | 335.99000 | 315.23000 | 322.00000 | 22891.9900 | 7391844.8606 | 322.90093
2014-12-18 00:00:00 | 321.96000 | 325.61000 | 304.99000 | 312.67000 | 21603.6100 | 6776835.3407 | 313.68995
2014-12-19 00:00:00 | 312.65000 | 320.00000 | 307.11000 | 318.33000 | 15995.6200 | 5011565.3083 | 313.30860
2014-12-20 00:00:00 | 318.58000 | 333.00000 | 316.52000 | 331.79000 | 11378.8901 | 3695215.8181 | 324.74308
2014-12-21 00:00:00 | 331.77000 | 332.31000 | 318.78000 | 320.01000 | 6358.0798 | 2062985.8069 | 324.46680
2014-12-22 00:00:00 | 320.88000 | 333.99000 | 319.90000 | 331.56000 | 11812.7699 | 3877621.6921 | 328.25677
2014-12-23 00:00:00 | 332.52000 | 338.99000 | 327.49000 | 336.92000 | 7679.7701 | 2563296.0657 | 333.77250
2014-12-24 00:00:00 | 336.90000 | 336.90000 | 320.92000 | 323.06000 | 5884.8797 | 1936038.2662 | 328.98519
2014-12-25 00:00:00 | 323.03000 | 323.72000 | 316.63000 | 319.86000 | 3888.2498 | 1242750.8919 | 319.61704
2014-12-26 00:00:00 | 319.85000 | 332.00000 | 316.64000 | 328.27000 | 6406.2599 | 2086629.6777 | 325.71730
2014-12-27 00:00:00 | 329.31000 | 329.31000 | 311.63000 | 316.47000 | 8687.5401 | 2761873.3351 | 317.91201
2014-12-28 00:00:00 | 316.48000 | 319.56000 | 311.22000 | 317.64000 | 4121.0802 | 1299017.9707 | 315.21298
2014-12-29 00:00:00 | 317.64000 | 320.14000 | 310.26000 | 313.01000 | 6929.6300 | 2179989.8070 | 314.58964
2014-12-30 00:00:00 | 313.36000 | 316.77000 | 310.00000 | 311.07000 | 8885.6601 | 2777323.4242 | 312.56242
2014-12-31 00:00:00 | 311.10000 | 321.00000 | 310.69000 | 321.00000 | 6338.1999 | 2002286.4061 | 315.90774
2015-01-01 00:00:00 | 321.00000 | 321.00000 | 312.60000 | 313.81000 | 3087.4397 | 974509.5871 | 315.63680
2015-01-02 00:00:00 | 313.82000 | 317.01000 | 311.96000 | 315.42000 | 3468.2802 | 1092445.6952 | 314.98196
2015-01-03 00:00:00 | 315.42000 | 316.58000 | 280.00000 | 282.00000 | 21752.7200 | 6475951.8049 | 297.70768
2015-01-04 00:00:00 | 280.00000 | 289.39000 | 255.00000 | 264.00000 | 41441.2800 | 11266762.6310 | 271.87294
2015-01-05 00:00:00 | 264.55000 | 280.00000 | 264.07000 | 276.80000 | 9528.2699 | 2596897.8510 | 272.54663
2015-01-06 00:00:00 | . | . | . | . | . | . | .
2015-01-07 00:00:00 | . | . | . | . | . | . | .
2015-01-08 00:00:00 | . | . | . | . | . | . | .
2015-01-09 00:00:00 | 272.45000 | 305.00000 | 272.45000 | 293.97000 | 9914.2499 | 2898085.4467 | 292.31515
2015-01-10 00:00:00 | 293.89000 | 295.00000 | 271.03000 | 275.59000 | 29448.7800 | 8367179.3796 | 284.12652
2015-01-11 00:00:00 | 275.60000 | 280.94000 | 262.08000 | 266.39000 | 12758.9499 | 3480736.9697 | 272.80748
2015-01-12 00:00:00 | 266.34000 | 272.43000 | 263.54000 | 267.42000 | 10478.2500 | 2823903.1493 | 269.50141
2015-01-13 00:00:00 | 267.10000 | 268.15000 | 216.00000 | 227.00000 | 60556.1600 | 14289366.8301 | 235.96884
2015-01-14 00:00:00 | 227.01000 | 230.89000 | 152.40000 | 171.41000 | 124188.8900 | 23576264.7716 | 189.84198
2015-01-15 00:00:00 | 172.00000 | 233.90000 | 168.50000 | 210.98000 | 83488.4200 | 17311108.4869 | 207.34742
2015-01-16 00:00:00 | 210.69000 | 223.15000 | 198.04000 | 208.03000 | 34723.3500 | 7316818.5453 | 210.71753
2015-01-17 00:00:00 | 208.02000 | 212.84000 | 192.17000 | 199.69000 | 19121.8900 | 3838117.2692 | 200.71851
2015-01-18 00:00:00 | 199.69000 | 222.00000 | 195.02000 | 211.85000 | 18205.1800 | 3818886.2265 | 209.76921
2015-01-19 00:00:00 | 211.80000 | 220.94000 | 207.70000 | 216.34000 | 13037.3999 | 2781606.7108 | 213.35594
2015-01-20 00:00:00 | 216.01000 | 216.81000 | 201.98000 | 210.65000 | 14129.2400 | 2974516.4284 | 210.52204
2015-01-21 00:00:00 | 211.94000 | 228.90000 | 205.00000 | 227.16000 | 23160.6600 | 5023355.3837 | 216.89172
2015-01-22 00:00:00 | 227.75000 | 239.00000 | 226.01000 | 234.08000 | 25405.3300 | 5911624.9240 | 232.69231
2015-01-23 00:00:00 | 234.08000 | 240.00000 | 225.55000 | 233.64000 | 15268.2700 | 3544720.3446 | 232.16254
2015-01-24 00:00:00 | 233.42000 | 249.99000 | 230.03000 | 249.19000 | 13793.7800 | 3338886.1092 | 242.05737
2015-01-25 00:00:00 | 249.33000 | 257.00000 | 241.33000 | 255.31000 | 28760.9300 | 7179902.1492 | 249.64082
2015-01-26 00:00:00 | 254.67000 | 309.90000 | 254.67000 | 274.80000 | 55829.6100 | 15755918.7718 | 282.21438
2015-01-27 00:00:00 | 274.76000 | 278.51000 | 243.10000 | 263.98000 | 21159.8300 | 5464232.1875 | 258.23611
2015-01-28 00:00:00 | 263.97000 | 266.45000 | 225.91000 | 236.07000 | 28092.3300 | 6890538.6732 | 245.28185
2015-01-29 00:00:00 | 236.07000 | 242.18000 | 220.00000 | 235.79000 | 26012.1700 | 6035005.5252 | 232.00700
2015-01-30 00:00:00 | 235.12000 | 244.98000 | 225.52000 | 228.98000 | 20614.8400 | 4831205.2586 | 234.35570
2015-01-31 00:00:00 | 228.96000 | 234.80000 | 215.75000 | 216.90000 | 19208.2800 | 4374363.4551 | 227.73322
2015-02-01 00:00:00 | 218.04000 | 233.00000 | 208.48000 | 226.93000 | 18408.2500 | 4078716.6888 | 221.57004
2015-02-02 00:00:00 | 226.93000 | 241.98000 | 221.79000 | 238.47000 | 15612.7900 | 3578794.0126 | 229.22194
2015-02-03 00:00:00 | 238.38000 | 244.39000 | 223.79000 | 227.99000 | 17499.5300 | 4116764.0825 | 235.24998
2015-02-04 00:00:00 | 227.94000 | 231.00000 | 220.02000 | 227.00000 | 14983.4600 | 3372160.1268 | 225.05884
2015-02-05 00:00:00 | 226.93000 | 229.00000 | 210.43000 | 216.81000 | 12982.7900 | 2852443.5978 | 219.70960
2015-02-06 00:00:00 | 216.46000 | 225.86000 | 210.59000 | 223.37000 | 10951.7900 | 2404228.1692 | 219.52833
2015-02-07 00:00:00 | 223.44000 | 231.14000 | 221.77000 | 228.30000 | 9663.6701 | 2194651.3698 | 227.10330
2015-02-08 00:00:00 | 228.78000 | 232.89000 | 217.28000 | 223.88000 | 13775.0100 | 3096894.5799 | 224.81977
2015-02-09 00:00:00 | 223.92000 | 225.99000 | 215.00000 | 220.90000 | 19473.9600 | 4275773.1533 | 219.56362
2015-02-10 00:00:00 | 220.91000 | 222.00000 | 215.00000 | 220.42000 | 6882.6501 | 1504640.6406 | 218.61356
2015-02-11 00:00:00 | 220.42000 | 223.43000 | 217.99000 | 219.55000 | 10676.2900 | 2361490.2933 | 221.19016
2015-02-12 00:00:00 | 219.57000 | 223.09000 | 218.01000 | 223.00000 | 6964.6100 | 1540080.5181 | 221.12947
2015-02-13 00:00:00 | 223.02000 | 242.35000 | 221.37000 | 237.00000 | 21412.4600 | 5014286.3742 | 234.17610
2015-02-14 00:00:00 | 237.00000 | 259.31000 | 236.90000 | 256.99000 | 19824.7501 | 4942602.4167 | 249.31474
2015-02-15 00:00:00 | 256.81000 | 267.92000 | 227.75000 | 235.63000 | 29173.2700 | 7227263.0903 | 247.73579
2015-02-16 00:00:00 | 235.61000 | 241.23000 | 229.20000 | 234.70000 | 12394.8300 | 2925051.3456 | 235.98963
2015-02-17 00:00:00 | 234.69000 | 248.78000 | 232.01000 | 244.70000 | 13121.5400 | 3166380.8616 | 241.31168
2015-02-18 00:00:00 | 244.60000 | 247.00000 | 232.01000 | 237.37000 | 12821.9099 | 3064757.5267 | 239.02504
2015-02-19 00:00:00 | 237.37000 | 245.01000 | 235.59000 | 240.59000 | 8704.3400 | 2090012.9173 | 240.11159
2015-02-20 00:00:00 | 240.61000 | 249.32000 | 239.41000 | 245.48000 | 9342.6899 | 2290057.5390 | 245.11758
2015-02-21 00:00:00 | 245.00000 | 247.80000 | 244.00000 | 245.41000 | 2982.2103 | 732440.4524 | 245.60322
2015-02-22 00:00:00 | 245.84000 | 247.42000 | 232.48000 | 236.50000 | 7751.7499 | 1843120.0857 | 237.76826
2015-02-23 00:00:00 | 236.46000 | 241.00000 | 232.05000 | 239.65000 | 6327.7299 | 1496364.7983 | 236.47735
2015-02-24 00:00:00 | 239.63000 | 240.97000 | 236.07000 | 239.55000 | 5144.1098 | 1229421.6658 | 238.99600
2015-02-25 00:00:00 | 239.53000 | 240.98000 | 236.00000 | 237.97000 | 3810.5402 | 907834.2240 | 238.24292
2015-02-26 00:00:00 | 237.99000 | 238.55000 | 234.01000 | 236.84000 | 5492.0098 | 1298613.2871 | 236.45502
2015-02-27 00:00:00 | 236.83000 | 256.15000 | 236.16000 | 252.78000 | 22012.0000 | 5507409.4438 | 250.20032
2015-02-28 00:00:00 | 252.29000 | 254.56000 | 245.20000 | 253.47000 | 5626.6298 | 1412930.8046 | 251.11494
2015-03-01 00:00:00 | 253.45000 | 260.25000 | 245.00000 | 258.34000 | 9678.1800 | 2449261.4646 | 253.07046
2015-03-02 00:00:00 | 257.95000 | 277.00000 | 255.61000 | 274.93000 | 18015.2600 | 4790016.7700 | 265.88663
2015-03-03 00:00:00 | 275.95000 | 284.95000 | 265.89000 | 281.00000 | 20977.3200 | 5763892.9054 | 274.76784
2015-03-04 00:00:00 | 281.03000 | 283.88000 | 264.94000 | 270.78000 | 14313.1701 | 3941761.0234 | 275.39399
2015-03-05 00:00:00 | 270.72000 | 280.50000 | 262.20000 | 273.09000 | 11428.3400 | 3088968.4186 | 270.29021
2015-03-06 00:00:00 | 273.46000 | 276.46000 | 269.00000 | 272.68000 | 6853.2801 | 1868631.2517 | 272.66232
2015-03-07 00:00:00 | 272.61000 | 279.48000 | 270.00000 | 276.71000 | 5716.6498 | 1571766.9661 | 274.94547
2015-03-08 00:00:00 | 276.71000 | 277.57000 | 271.12000 | 275.00000 | 4430.6900 | 1216001.2755 | 274.44964
2015-03-09 00:00:00 | 275.00000 | 289.00000 | 274.17000 | 287.12000 | 11996.3200 | 3393640.0445 | 282.89009
2015-03-10 00:00:00 | 287.12000 | 296.80000 | 283.96000 | 290.00000 | 13129.0599 | 3822987.8015 | 291.18519
2015-03-11 00:00:00 | 290.00000 | 296.79000 | 285.83000 | 296.54000 | 6737.5002 | 1968122.2433 | 292.11461
2015-03-12 00:00:00 | 296.29000 | 297.95000 | 289.00000 | 295.31000 | 7880.6700 | 2320925.6404 | 294.50867
2015-03-13 00:00:00 | 295.66000 | 295.66000 | 282.99000 | 283.25000 | 9610.5501 | 2778237.5245 | 289.08205
2015-03-14 00:00:00 | 283.25000 | 287.69000 | 280.46000 | 282.01000 | 5375.8002 | 1526532.9216 | 283.96385
2015-03-15 00:00:00 | 282.36000 | 287.75000 | 281.42000 | 286.75000 | 2430.0495 | 693038.7448 | 285.19532
2015-03-16 00:00:00 | 286.79000 | 294.26000 | 285.78000 | 289.27000 | 6499.9198 | 1890019.1198 | 290.77576
2015-03-17 00:00:00 | 289.27000 | 292.99000 | 281.90000 | 282.80000 | 6447.4201 | 1857832.0966 | 288.15124
2015-03-18 00:00:00 | 282.80000 | 284.00000 | 249.02000 | 256.45000 | 21654.6801 | 5786009.6896 | 267.19442
2015-03-19 00:00:00 | 256.59000 | 265.95000 | 249.00000 | 261.81000 | 15017.7400 | 3882043.1396 | 258.49716
2015-03-20 00:00:00 | 261.97000 | 265.27000 | 257.00000 | 261.96000 | 5678.3800 | 1481038.4786 | 260.82060
2015-03-21 00:00:00 | 261.92000 | 262.49000 | 256.25000 | 260.00000 | 4623.8902 | 1199545.5943 | 259.42346
2015-03-22 00:00:00 | 260.00000 | 272.00000 | 259.24000 | 267.74000 | 5976.8398 | 1583898.5276 | 265.00602
2015-03-23 00:00:00 | 268.28000 | 270.07000 | 259.50000 | 265.94000 | 8658.4699 | 2302945.5365 | 265.97604
2015-03-24 00:00:00 | 265.98000 | 266.52000 | 241.84000 | 245.00000 | 19052.7300 | 4762656.8352 | 249.97241
2015-03-25 00:00:00 | 245.29000 | 250.00000 | 236.40000 | 246.94000 | 12881.6300 | 3137193.3295 | 243.54009
2015-03-26 00:00:00 | 246.99000 | 253.75000 | 244.91000 | 249.23000 | 8385.9401 | 2101550.4683 | 250.60404
2015-03-27 00:00:00 | 249.23000 | 250.52000 | 245.12000 | 247.94000 | 6089.8498 | 1509888.9198 | 247.93533
2015-03-28 00:00:00 | 247.93000 | 253.83000 | 247.25000 | 252.87000 | 5685.6400 | 1428455.7019 | 251.23921
2015-03-29 00:00:00 | 252.91000 | 252.96000 | 239.96000 | 242.00000 | 6690.2299 | 1632793.7591 | 244.05645
2015-03-30 00:00:00 | 242.41000 | 248.86000 | 236.52000 | 247.95000 | 7951.7499 | 1947589.1032 | 244.92585
2015-03-31 00:00:00 | 247.95000 | 248.59000 | 238.55000 | 244.24000 | 8114.0901 | 1977179.9708 | 243.67242
2015-04-01 00:00:00 | 243.93000 | 246.83000 | 239.32000 | 246.69000 | 6226.0200 | 1513600.9358 | 243.10891
2015-04-02 00:00:00 | 246.68000 | 256.96000 | 244.52000 | 253.28000 | 9806.8200 | 2453663.5200 | 250.19971
2015-04-03 00:00:00 | 253.22000 | 256.67000 | 251.23000 | 254.19000 | 5048.5802 | 1283171.1749 | 254.16476
2015-04-04 00:00:00 | 254.19000 | 255.85000 | 250.76000 | 253.70000 | 2769.2796 | 700284.4866 | 252.87605
2015-04-05 00:00:00 | 253.60000 | 261.00000 | 251.65000 | 260.54000 | 5759.3601 | 1479483.3708 | 256.88329
2015-04-06 00:00:00 | 260.57000 | 262.98000 | 254.00000 | 255.58000 | 5960.6802 | 1535495.4795 | 257.60407
2015-04-07 00:00:00 | 255.54000 | 256.62000 | 251.50000 | 253.72000 | 6010.2699 | 1528033.9502 | 254.23716
2015-04-08 00:00:00 | 253.71000 | 254.96000 | 243.06000 | 244.58000 | 11663.6600 | 2878711.7736 | 246.81033
2015-04-09 00:00:00 | 244.84000 | 246.30000 | 238.47000 | 243.43000 | 7943.7100 | 1932557.6049 | 243.28149
2015-04-10 00:00:00 | 243.75000 | 243.94000 | 231.00000 | 235.99000 | 11549.6299 | 2728444.2594 | 236.23651
2015-04-11 00:00:00 | 235.99000 | 239.42000 | 233.00000 | 236.15000 | 4108.4999 | 970132.1109 | 236.12806
2015-04-12 00:00:00 | 236.09000 | 237.50000 | 233.42000 | 236.50000 | 3173.3299 | 749346.7271 | 236.13893
2015-04-13 00:00:00 | 236.42000 | 236.90000 | 219.64000 | 223.15000 | 13924.2300 | 3188473.5032 | 228.98742
2015-04-14 00:00:00 | 222.97000 | 224.79000 | 210.00000 | 215.80000 | 18582.1900 | 4046514.3701 | 217.76305
2015-04-15 00:00:00 | 215.78000 | 222.88000 | 214.05000 | 222.88000 | 9949.3199 | 2188510.3102 | 219.96582
2015-04-16 00:00:00 | 222.83000 | 229.67000 | 222.44000 | 227.50000 | 10834.8700 | 2456157.8721 | 226.69011
2015-04-17 00:00:00 | 227.36000 | 228.29000 | 220.00000 | 222.60000 | 7928.4000 | 1772380.5003 | 223.54832
2015-04-18 00:00:00 | 222.60000 | 224.72000 | 220.32000 | 223.40000 | 4620.3198 | 1028922.5799 | 222.69510
2015-04-19 00:00:00 | 223.35000 | 227.35000 | 221.91000 | 222.54000 | 5901.5001 | 1326434.6769 | 224.76229
2015-04-20 00:00:00 | 222.54000 | 226.51000 | 221.43000 | 224.30000 | 5966.8598 | 1338160.6771 | 224.26548
2015-04-21 00:00:00 | 224.30000 | 236.00000 | 223.91000 | 235.74000 | 9923.6799 | 2272979.6826 | 229.04605
2015-04-22 00:00:00 | 235.71000 | 238.64000 | 229.10000 | 233.45000 | 10710.4999 | 2519188.9413 | 235.20741
2015-04-23 00:00:00 | 233.25000 | 236.22000 | 232.01000 | 235.98000 | 8352.8600 | 1958492.8289 | 234.46973
2015-04-24 00:00:00 | 235.61000 | 236.00000 | 228.00000 | 230.24000 | 8543.6701 | 1975148.9779 | 231.18273
2015-04-25 00:00:00 | 231.04000 | 232.29000 | 225.70000 | 226.12000 | 5286.0999 | 1206594.8553 | 228.25805
2015-04-26 00:00:00 | 226.12000 | 227.26000 | 214.98000 | 219.52000 | 11238.3599 | 2465554.2216 | 219.38737
2015-04-27 00:00:00 | 219.52000 | 229.93000 | 217.52000 | 227.23000 | 13816.4900 | 3078036.5369 | 222.77992
2015-04-28 00:00:00 | 227.17000 | 227.56000 | 221.45000 | 225.16000 | 9345.7800 | 2100833.7741 | 224.78956
2015-04-29 00:00:00 | 225.18000 | 226.99000 | 221.81000 | 225.48000 | 8668.3599 | 1948799.3486 | 224.81754
2015-04-30 00:00:00 | 225.50000 | 240.00000 | 224.60000 | 236.20000 | 12490.2000 | 2913475.4181 | 233.26091
2015-05-01 00:00:00 | 236.47000 | 239.23000 | 230.51000 | 231.00000 | 6687.1202 | 1569832.9633 | 234.75471
2015-05-02 00:00:00 | 231.05000 | 234.90000 | 229.87000 | 233.83000 | 4350.0601 | 1011094.6917 | 232.43235
2015-05-03 00:00:00 | 233.83000 | 242.25000 | 232.31000 | 239.00000 | 4407.8098 | 1053978.3771 | 239.11612
2015-05-04 00:00:00 | 239.73000 | 242.20000 | 236.07000 | 238.34000 | 7504.6899 | 1790508.8413 | 238.58532
2015-05-05 00:00:00 | 238.22000 | 238.78000 | 229.66000 | 235.12000 | 8621.5499 | 2014039.5784 | 233.60528
2015-05-06 00:00:00 | 235.18000 | 235.94000 | 227.01000 | 228.49000 | 8623.8301 | 2008359.3793 | 232.88485
2015-05-07 00:00:00 | 228.34000 | 240.00000 | 227.35000 | 236.87000 | 11062.6499 | 2580889.7819 | 233.29761
2015-05-08 00:00:00 | 236.92000 | 246.57000 | 235.29000 | 243.20000 | 9486.7501 | 2289574.7698 | 241.34448
2015-05-09 00:00:00 | 243.22000 | 247.01000 | 238.62000 | 241.96000 | 5499.6098 | 1331707.2497 | 242.14577
2015-05-10 00:00:00 | 241.83000 | 244.99000 | 238.02000 | 239.13000 | 3520.2402 | 847791.5570 | 240.83344
2015-05-11 00:00:00 | 239.13000 | 244.51000 | 237.99000 | 241.30000 | 9690.6400 | 2333507.1780 | 240.80011
2015-05-12 00:00:00 | 241.30000 | 242.00000 | 237.54000 | 241.03000 | 8418.7201 | 2022709.5572 | 240.26331
2015-05-13 00:00:00 | 241.03000 | 244.14000 | 235.06000 | 235.97000 | 9332.4701 | 2246344.4980 | 240.70203
2015-05-14 00:00:00 | 235.97000 | 239.70000 | 232.22000 | 237.13000 | 7530.5001 | 1782947.4851 | 236.76349
2015-05-15 00:00:00 | 237.12000 | 239.28000 | 235.12000 | 237.37000 | 4536.9298 | 1076186.7887 | 237.20596
2015-05-16 00:00:00 | 237.39000 | 237.40000 | 234.00000 | 235.66000 | 3116.7901 | 735534.1631 | 235.99092
2015-05-17 00:00:00 | 235.43000 | 237.00000 | 234.15000 | 235.97000 | 2645.1603 | 624187.8134 | 235.97353
2015-05-18 00:00:00 | 235.69000 | 236.94000 | 231.44000 | 232.87000 | 7443.2201 | 1749933.7957 | 235.10440
2015-05-19 00:00:00 | 233.03000 | 234.24000 | 230.86000 | 231.40000 | 5568.2800 | 1295513.4077 | 232.65953
2015-05-20 00:00:00 | 231.40000 | 234.86000 | 231.00000 | 234.43000 | 7823.3599 | 1827504.3275 | 233.59584
2015-05-21 00:00:00 | 234.40000 | 236.52000 | 233.75000 | 235.00000 | 4609.2800 | 1084562.8004 | 235.29983
2015-05-22 00:00:00 | 235.00000 | 240.90000 | 232.92000 | 238.99000 | 10451.8000 | 2474671.2227 | 236.76986
2015-05-23 00:00:00 | 238.80000 | 240.67000 | 237.40000 | 237.76000 | 3216.2801 | 769659.6875 | 239.30120
2015-05-24 00:00:00 | 237.87000 | 241.64000 | 237.66000 | 239.22000 | 2921.5496 | 700689.7899 | 239.83498
2015-05-25 00:00:00 | 239.69000 | 240.10000 | 233.10000 | 235.59000 | 5625.0898 | 1329127.7747 | 236.28561
2015-05-26 00:00:00 | 235.72000 | 237.96000 | 234.00000 | 235.71000 | 8590.0800 | 2027436.0934 | 236.02063
2015-05-27 00:00:00 | 235.71000 | 237.35000 | 234.00000 | 235.17000 | 8572.8699 | 2020077.8862 | 235.63613
2015-05-28 00:00:00 | 235.32000 | 236.80000 | 234.87000 | 236.46000 | 5005.9802 | 1181332.1827 | 235.98419
2015-05-29 00:00:00 | 236.46000 | 236.52000 | 234.00000 | 236.03000 | 6165.8902 | 1451969.2894 | 235.48413
2015-05-30 00:00:00 | 236.03000 | 236.03000 | 231.00000 | 232.11000 | 4245.9398 | 989461.1581 | 233.03702
2015-05-31 00:00:00 | 232.11000 | 232.51000 | 228.00000 | 228.91000 | 4372.2102 | 1009782.3639 | 230.95467
2015-06-01 00:00:00 | 228.91000 | 231.20000 | 220.65000 | 223.51000 | 12184.9600 | 2745533.8302 | 225.32153
2015-06-02 00:00:00 | 223.50000 | 226.38000 | 221.34000 | 225.18000 | 7744.8800 | 1732996.2850 | 223.76025
2015-06-03 00:00:00 | 225.17000 | 226.99000 | 222.57000 | 224.27000 | 5815.5702 | 1308939.4046 | 225.07499
2015-06-04 00:00:00 | 224.80000 | 225.98000 | 222.00000 | 222.99000 | 4822.4102 | 1082749.6247 | 224.52458
2015-06-05 00:00:00 | 222.99000 | 225.90000 | 219.03000 | 224.40000 | 8396.7101 | 1874523.2944 | 223.24497
2015-06-06 00:00:00 | 224.40000 | 225.26000 | 223.07000 | 224.99000 | 2772.3302 | 622174.4110 | 224.42291
2015-06-07 00:00:00 | 224.95000 | 225.48000 | 221.86000 | 222.70000 | 3324.3799 | 744455.8504 | 223.93826
2015-06-08 00:00:00 | 222.65000 | 229.40000 | 222.31000 | 228.17000 | 8986.8700 | 2030845.7830 | 225.97921
2015-06-09 00:00:00 | 228.05000 | 230.79000 | 226.67000 | 228.70000 | 9129.7100 | 2092426.0011 | 229.18866
2015-06-10 00:00:00 | 228.70000 | 229.75000 | 226.83000 | 227.80000 | 6284.7400 | 1434862.8932 | 228.30903
2015-06-11 00:00:00 | 227.88000 | 229.57000 | 227.25000 | 229.03000 | 4727.3099 | 1081972.6498 | 228.87703
2015-06-12 00:00:00 | 229.14000 | 230.70000 | 228.29000 | 229.40000 | 5887.1499 | 1352496.7453 | 229.73710
2015-06-13 00:00:00 | 229.30000 | 232.04000 | 228.06000 | 231.64000 | 4009.8000 | 924578.6014 | 230.57973
2015-06-14 00:00:00 | 231.64000 | 234.00000 | 230.94000 | 232.09000 | 3586.2801 | 832952.9306 | 232.26098
2015-06-15 00:00:00 | 232.08000 | 237.09000 | 231.55000 | 235.92000 | 10505.5801 | 2463163.9439 | 234.46244
2015-06-16 00:00:00 | 236.00000 | 252.05000 | 234.35000 | 250.09000 | 17954.5901 | 4361600.1273 | 242.92396
2015-06-17 00:00:00 | 250.02000 | 257.39000 | 243.20000 | 247.76000 | 16951.1400 | 4243214.1111 | 250.32028
2015-06-18 00:00:00 | 247.76000 | 251.58000 | 240.00000 | 248.40000 | 11145.1300 | 2746848.9125 | 246.46181
2015-06-19 00:00:00 | 248.45000 | 249.93000 | 242.14000 | 243.70000 | 6783.0699 | 1670444.7828 | 246.26678
2015-06-20 00:00:00 | 243.75000 | 245.56000 | 239.93000 | 244.76000 | 4434.6900 | 1075370.5946 | 242.49059
2015-06-21 00:00:00 | 244.65000 | 245.00000 | 241.06000 | 243.64000 | 1946.2901 | 473260.9128 | 243.16052
2015-06-22 00:00:00 | 243.60000 | 247.99000 | 242.64000 | 246.00000 | 5149.7601 | 1263921.5341 | 245.43309
2015-06-23 00:00:00 | 245.99000 | 247.25000 | 242.14000 | 243.74000 | 4953.8999 | 1210524.7745 | 244.35794
2015-06-24 00:00:00 | 243.85000 | 243.99000 | 238.20000 | 240.19000 | 6723.3100 | 1621933.9265 | 241.24039
2015-06-25 00:00:00 | 240.19000 | 242.90000 | 239.18000 | 241.98000 | 5002.9299 | 1207599.9150 | 241.37854
2015-06-26 00:00:00 | 242.08000 | 243.44000 | 240.00000 | 242.98000 | 5271.8501 | 1274423.2640 | 241.74118
2015-06-27 00:00:00 | 242.98000 | 252.00000 | 242.36000 | 251.21000 | 7101.1000 | 1756891.1042 | 247.41112
2015-06-28 00:00:00 | 251.28000 | 251.28000 | 247.04000 | 248.62000 | 6104.3102 | 1521893.4727 | 249.31457
2015-06-29 00:00:00 | 248.63000 | 256.94000 | 248.30000 | 256.04000 | 15393.1000 | 3906641.7869 | 253.79175
2015-06-30 00:00:00 | 256.04000 | 268.00000 | 255.00000 | 262.50000 | 19902.4400 | 5222157.2472 | 262.38779
2015-07-01 00:00:00 | 262.58000 | 265.25000 | 253.81000 | 257.62000 | 13395.1500 | 3453025.8783 | 257.78180
2015-07-02 00:00:00 | 257.62000 | 260.77000 | 253.19000 | 254.54000 | 9826.9899 | 2515778.4981 | 256.00703
2015-07-03 00:00:00 | 254.49000 | 256.44000 | 252.40000 | 255.92000 | 9153.8501 | 2331332.0189 | 254.68322
2015-07-04 00:00:00 | 256.06000 | 261.28000 | 254.05000 | 260.20000 | 7909.8601 | 2037201.2377 | 257.55212
2015-07-05 00:00:00 | 260.16000 | 274.74000 | 258.75000 | 271.50000 | 21362.6099 | 5689203.1091 | 266.31592
2015-07-06 00:00:00 | 271.39000 | 278.54000 | 267.13000 | 268.51000 | 20027.8601 | 5473288.3120 | 273.28373
2015-07-07 00:00:00 | 268.53000 | 271.69000 | 264.01000 | 265.51000 | 13755.6300 | 3670683.4004 | 266.84953
2015-07-08 00:00:00 | 265.67000 | 273.24000 | 263.01000 | 270.63000 | 16042.2700 | 4305219.4024 | 268.36722
2015-07-09 00:00:00 | 270.41000 | 271.98000 | 265.92000 | 268.92000 | 13906.6400 | 3744064.8007 | 269.22857
2015-07-10 00:00:00 | 268.98000 | 294.71000 | 268.63000 | 285.23000 | 29151.3100 | 8292731.4583 | 284.47200
2015-07-11 00:00:00 | 284.63000 | 298.05000 | 283.88000 | 291.64000 | 11693.2201 | 3420769.3369 | 292.54297
2015-07-12 00:00:00 | 291.65000 | 317.99000 | 291.65000 | 310.55000 | 22497.4700 | 6901059.7769 | 306.74826
2015-07-13 00:00:00 | 310.55000 | 310.73000 | 281.00000 | 292.68000 | 29775.9800 | 8680289.5210 | 291.51986
2015-07-14 00:00:00 | 292.54000 | 297.13000 | 286.02000 | 287.55000 | 10361.0799 | 3016087.5645 | 291.09780
2015-07-15 00:00:00 | 287.49000 | 293.70000 | 284.29000 | 285.67000 | 9798.3800 | 2842900.7974 | 290.13988
2015-07-16 00:00:00 | 285.67000 | 292.40000 | 274.92000 | 277.89000 | 21103.3400 | 5937851.6296 | 281.37023
2015-07-17 00:00:00 | 277.74000 | 280.73000 | 272.31000 | 279.43000 | 11477.0601 | 3175870.2095 | 276.71461
2015-07-18 00:00:00 | 279.15000 | 283.00000 | 276.73000 | 276.79000 | 9362.0801 | 2609994.7682 | 278.78364
2015-07-19 00:00:00 | 276.74000 | 278.10000 | 275.01000 | 275.47000 | 5289.0399 | 1460235.8993 | 276.08714
2015-07-20 00:00:00 | 275.08000 | 279.35000 | 274.62000 | 278.96000 | 8818.5302 | 2446038.2269 | 277.37482
2015-07-21 00:00:00 | 278.95000 | 281.07000 | 276.28000 | 276.76000 | 9000.5501 | 2511729.8731 | 279.06404
2015-07-22 00:00:00 | 276.49000 | 277.97000 | 275.00000 | 277.68000 | 8318.4599 | 2300120.8764 | 276.50802
2015-07-23 00:00:00 | 277.50000 | 278.55000 | 275.79000 | 276.61000 | 6439.6099 | 1784595.6328 | 277.12791
2015-07-24 00:00:00 | 276.61000 | 290.53000 | 275.90000 | 289.01000 | 15854.0999 | 4513273.3405 | 284.67547
2015-07-25 00:00:00 | 289.00000 | 292.00000 | 286.50000 | 288.78000 | 7545.8899 | 2181492.6987 | 289.09681
2015-07-26 00:00:00 | 288.97000 | 294.00000 | 287.41000 | 293.19000 | 5298.4700 | 1545190.0509 | 291.62948
2015-07-27 00:00:00 | 292.85000 | 297.44000 | 286.43000 | 294.29000 | 14650.7300 | 4276818.9790 | 291.91849
2015-07-28 00:00:00 | 294.03000 | 297.00000 | 292.19000 | 294.01000 | 8799.0400 | 2592630.3607 | 294.64923
2015-07-29 00:00:00 | 294.01000 | 294.57000 | 287.27000 | 289.85000 | 10236.1601 | 2975568.9305 | 290.69191
2015-07-30 00:00:00 | 289.85000 | 290.08000 | 284.53000 | 288.01000 | 8108.6199 | 2333060.2017 | 287.72593
2015-07-31 00:00:00 | 288.29000 | 289.00000 | 281.80000 | 284.33000 | 7902.7701 | 2245587.5343 | 284.15195
2015-08-01 00:00:00 | 284.69000 | 285.16000 | 276.66000 | 280.19000 | 7104.0700 | 1992192.7872 | 280.42978
2015-08-02 00:00:00 | 280.19000 | 282.90000 | 276.57000 | 282.32000 | 4530.1802 | 1265880.6660 | 279.43274
2015-08-03 00:00:00 | 282.53000 | 285.80000 | 279.52000 | 280.43000 | 6310.6101 | 1786928.2587 | 283.16252
2015-08-04 00:00:00 | 280.43000 | 285.88000 | 280.43000 | 285.00000 | 6206.1201 | 1760746.5877 | 283.71133
2015-08-05 00:00:00 | 284.91000 | 285.86000 | 280.63000 | 281.13000 | 6549.5498 | 1850415.9454 | 282.52567
2015-08-06 00:00:00 | 281.13000 | 281.65000 | 276.60000 | 277.48000 | 7123.8100 | 1985840.1857 | 278.76097
2015-08-07 00:00:00 | 277.48000 | 280.43000 | 274.19000 | 279.63000 | 8664.8099 | 2403686.8049 | 277.40791
2015-08-08 00:00:00 | 279.94000 | 279.97000 | 260.41000 | 262.19000 | 10269.8700 | 2777399.9719 | 270.44159
2015-08-09 00:00:00 | 262.19000 | 268.95000 | 261.01000 | 265.05000 | 8870.5800 | 2343259.5093 | 264.16080
2015-08-10 00:00:00 | 265.05000 | 266.79000 | 261.60000 | 264.33000 | 9697.4201 | 2562673.4978 | 264.26343
2015-08-11 00:00:00 | 264.11000 | 271.50000 | 264.07000 | 271.15000 | 8394.1201 | 2235124.0159 | 266.27258
2015-08-12 00:00:00 | 271.15000 | 271.16000 | 265.71000 | 267.73000 | 9520.3100 | 2552596.7512 | 268.12118
2015-08-13 00:00:00 | 267.53000 | 267.88000 | 262.32000 | 264.48000 | 10710.9700 | 2839488.0011 | 265.10092
2015-08-14 00:00:00 | 264.74000 | 266.99000 | 262.00000 | 265.40000 | 8012.6001 | 2121755.4963 | 264.80237
2015-08-15 00:00:00 | 265.57000 | 266.50000 | 260.45000 | 261.46000 | 5485.6299 | 1450606.7504 | 264.43759
2015-08-16 00:00:00 | 261.46000 | 262.20000 | 254.01000 | 256.11000 | 9633.2800 | 2480559.4851 | 257.49895
2015-08-17 00:00:00 | 256.11000 | 259.12000 | 254.63000 | 256.47000 | 8655.1901 | 2224063.0944 | 256.96294
2015-08-18 00:00:00 | 256.66000 | 256.99000 | 221.11000 | 224.80000 | 16141.8200 | 3992017.8466 | 247.30903
2015-08-19 00:00:00 | 224.00000 | 237.66000 | 222.01000 | 226.92000 | 24295.0700 | 5617682.7106 | 231.22727
2015-08-20 00:00:00 | 226.40000 | 236.66000 | 226.40000 | 235.54000 | 15812.3300 | 3691074.4056 | 233.43014
2015-08-21 00:00:00 | 235.15000 | 236.66000 | 231.77000 | 233.49000 | 10296.3200 | 2406953.0167 | 233.76828
2015-08-22 00:00:00 | 233.50000 | 235.20000 | 223.01000 | 231.00000 | 15856.2500 | 3633435.1103 | 229.14845
2015-08-23 00:00:00 | 231.00000 | 234.03000 | 225.85000 | 228.89000 | 12842.4700 | 2948508.0811 | 229.59042
2015-08-24 00:00:00 | 228.35000 | 228.99000 | 207.73000 | 209.72000 | 37523.0800 | 8154700.3592 | 217.32492
2015-08-25 00:00:00 | 209.76000 | 228.04000 | 198.12000 | 222.38000 | 42308.0100 | 9091324.5748 | 214.88424
2015-08-26 00:00:00 | 222.38000 | 231.09000 | 219.77000 | 225.80000 | 24007.6000 | 5434957.4050 | 226.38487
2015-08-27 00:00:00 | 225.80000 | 228.89000 | 223.17000 | 225.09000 | 14366.2600 | 3249912.0639 | 226.21838
2015-08-28 00:00:00 | 225.09000 | 235.93000 | 220.29000 | 231.65000 | 22900.1900 | 5241943.4887 | 228.90393
2015-08-29 00:00:00 | 231.76000 | 233.90000 | 226.67000 | 230.54000 | 15490.5600 | 3565617.5655 | 230.18003
2015-08-30 00:00:00 | 230.41000 | 232.75000 | 225.04000 | 229.00000 | 15486.3599 | 3532995.2730 | 228.13594
2015-08-31 00:00:00 | 229.04000 | 232.49000 | 224.39000 | 229.86000 | 15803.5200 | 3616802.1211 | 228.86054
2015-09-01 00:00:00 | 230.25000 | 231.67000 | 226.17000 | 227.96000 | 23925.1900 | 5460038.1892 | 228.21295
2015-09-02 00:00:00 | 227.97000 | 230.77000 | 226.00000 | 229.18000 | 21470.7700 | 4909260.6426 | 228.64856
2015-09-03 00:00:00 | 228.95000 | 229.96000 | 226.50000 | 227.28000 | 19739.6300 | 4494648.8076 | 227.69671
2015-09-04 00:00:00 | 227.24000 | 231.40000 | 226.33000 | 230.52000 | 20870.0200 | 4786524.8954 | 229.34932
2015-09-05 00:00:00 | 230.72000 | 237.22000 | 229.23000 | 235.60000 | 20103.0400 | 4692704.2920 | 233.43257
2015-09-06 00:00:00 | 235.39000 | 244.20000 | 235.02000 | 240.28000 | 25758.8900 | 6192929.6660 | 240.41912
2015-09-07 00:00:00 | 240.28000 | 242.91000 | 238.44000 | 240.19000 | 23152.0300 | 5567107.9622 | 240.45874
2015-09-08 00:00:00 | 240.07000 | 246.24000 | 239.98000 | 244.21000 | 24023.8800 | 5854496.7940 | 243.69489
2015-09-09 00:00:00 | 244.04000 | 244.22000 | 237.01000 | 238.35000 | 23251.8700 | 5579259.4668 | 239.94885
2015-09-10 00:00:00 | 238.35000 | 241.65000 | 234.78000 | 238.66000 | 20694.9200 | 4949167.9744 | 239.14893
2015-09-11 00:00:00 | 238.57000 | 240.94000 | 237.50000 | 240.00000 | 13805.1801 | 3309006.8284 | 239.69313
2015-09-12 00:00:00 | 239.92000 | 240.00000 | 233.02000 | 234.79000 | 17449.1200 | 4143757.6906 | 237.47660
2015-09-13 00:00:00 | 234.79000 | 236.09000 | 228.00000 | 229.66000 | 19655.1200 | 4546007.7428 | 231.28873
2015-09-14 00:00:00 | 229.66000 | 232.92000 | 223.99000 | 229.71000 | 16674.8600 | 3827895.7022 | 229.56089
2015-09-15 00:00:00 | 229.84000 | 231.21000 | 226.50000 | 230.03000 | 17298.6101 | 3976679.5658 | 229.88434
2015-09-16 00:00:00 | 229.99000 | 230.50000 | 223.00000 | 228.34000 | 18169.4600 | 4135855.6741 | 227.62678
2015-09-17 00:00:00 | 228.34000 | 235.00000 | 227.00000 | 232.17000 | 14645.7399 | 3380034.3648 | 230.78618
2015-09-18 00:00:00 | 232.20000 | 234.40000 | 230.83000 | 233.12000 | 19458.9000 | 4535082.4775 | 233.05955
2015-09-19 00:00:00 | 233.24000 | 233.76000 | 229.89000 | 230.00000 | 11230.7600 | 2601612.7417 | 231.65064
2015-09-20 00:00:00 | 230.00000 | 231.70000 | 229.00000 | 230.16000 | 13401.1400 | 3087488.5106 | 230.38999
2015-09-21 00:00:00 | 230.10000 | 230.15000 | 225.00000 | 226.15000 | 14081.3099 | 3196957.2338 | 227.03550
2015-09-22 00:00:00 | 226.15000 | 231.96000 | 223.12000 | 230.42000 | 19332.8800 | 4412739.1398 | 228.25048
2015-09-23 00:00:00 | 230.08000 | 231.50000 | 228.00000 | 229.42000 | 13586.0900 | 3126033.6377 | 230.09075
2015-09-24 00:00:00 | 229.42000 | 235.52000 | 228.89000 | 233.86000 | 24202.7400 | 5608545.9573 | 231.73186
2015-09-25 00:00:00 | 233.88000 | 237.25000 | 232.56000 | 235.22000 | 22555.4500 | 5304812.2255 | 235.18982
2015-09-26 00:00:00 | 235.14000 | 235.67000 | 233.00000 | 233.81000 | 15109.4200 | 3540710.5085 | 234.33795
2015-09-27 00:00:00 | 233.81000 | 234.61000 | 231.16000 | 232.41000 | 17506.4499 | 4071220.1593 | 232.55544
2015-09-28 00:00:00 | 232.40000 | 239.68000 | 231.69000 | 239.14000 | 17566.8300 | 4169714.9423 | 237.36297
2015-09-29 00:00:00 | 239.14000 | 240.56000 | 235.09000 | 236.94000 | 19877.4500 | 4723484.6055 | 237.63031
2015-09-30 00:00:00 | 236.78000 | 238.27000 | 234.67000 | 236.20000 | 20934.8500 | 4947383.2070 | 236.32284
2015-10-01 00:00:00 | 235.87000 | 239.44000 | 235.01000 | 237.15000 | 20341.0100 | 4823180.1476 | 237.11606
2015-10-02 00:00:00 | 238.00000 | 239.06000 | 235.00000 | 237.77000 | 16908.0300 | 4015993.2566 | 237.51988
2015-10-03 00:00:00 | 237.77000 | 239.86000 | 236.30000 | 238.95000 | 17825.6200 | 4247863.4281 | 238.30102
2015-10-04 00:00:00 | 239.06000 | 239.98000 | 237.62000 | 238.60000 | 15015.0700 | 3587379.8036 | 238.91862
2015-10-05 00:00:00 | 238.60000 | 240.85000 | 236.10000 | 240.84000 | 20316.5000 | 4840156.0289 | 238.23769
2015-10-06 00:00:00 | 240.85000 | 248.19000 | 239.52000 | 246.57000 | 26684.2500 | 6485292.3552 | 243.03821
2015-10-07 00:00:00 | 246.79000 | 247.65000 | 242.30000 | 243.20000 | 23768.2000 | 5823652.5146 | 245.01866
2015-10-08 00:00:00 | 243.47000 | 244.76000 | 242.06000 | 242.90000 | 13983.7500 | 3407661.3025 | 243.68723
2015-10-09 00:00:00 | 243.29000 | 244.95000 | 242.16000 | 244.48000 | 14099.9200 | 3433311.6261 | 243.49866
2015-10-10 00:00:00 | 244.49000 | 246.43000 | 243.00000 | 245.71000 | 17313.1400 | 4239440.7176 | 244.86839
2015-10-11 00:00:00 | 245.71000 | 248.50000 | 244.53000 | 248.05000 | 19140.3600 | 4731236.3003 | 247.18638
2015-10-12 00:00:00 | 248.05000 | 248.47000 | 245.01000 | 245.81000 | 10671.7001 | 2633713.4754 | 246.79418
2015-10-13 00:00:00 | 245.81000 | 250.89000 | 242.82000 | 249.73000 | 25901.6000 | 6380494.7245 | 246.33593
2015-10-14 00:00:00 | 249.97000 | 255.93000 | 248.06000 | 252.47000 | 26942.8700 | 6753537.2448 | 250.66139
2015-10-15 00:00:00 | 252.47000 | 256.50000 | 250.30000 | 254.49000 | 22037.6301 | 5614843.9217 | 254.78438
2015-10-16 00:00:00 | 254.49000 | 267.00000 | 253.69000 | 263.09000 | 34816.7400 | 9087466.8231 | 261.00855
2015-10-17 00:00:00 | 263.09000 | 273.00000 | 260.80000 | 270.07000 | 25328.1500 | 6801861.5119 | 268.54948
2015-10-18 00:00:00 | 270.04000 | 271.17000 | 260.00000 | 261.05000 | 10003.1301 | 2644951.6373 | 264.41240
2015-10-19 00:00:00 | 260.99000 | 266.01000 | 259.82000 | 263.66000 | 16704.7001 | 4381700.3004 | 262.30344
2015-10-20 00:00:00 | 264.28000 | 272.95000 | 262.67000 | 270.64000 | 28967.4400 | 7721192.6302 | 266.54729
2015-10-21 00:00:00 | 270.30000 | 272.69000 | 264.00000 | 267.89000 | 20396.7800 | 5479672.4548 | 268.65380
2015-10-22 00:00:00 | 267.90000 | 280.04000 | 267.39000 | 275.21000 | 30166.4300 | 8260174.5776 | 273.82009
2015-10-23 00:00:00 | 275.21000 | 280.19000 | 273.46000 | 278.60000 | 21572.2700 | 5984624.4452 | 277.42210
2015-10-24 00:00:00 | 278.60000 | 284.00000 | 278.22000 | 282.84000 | 20586.3400 | 5767325.9393 | 280.15305
2015-10-25 00:00:00 | 283.03000 | 296.00000 | 282.20000 | 283.96000 | 30003.5900 | 8680118.0965 | 289.30265
2015-10-26 00:00:00 | 283.96000 | 286.99000 | 279.25000 | 286.90000 | 21266.4701 | 6035103.0907 | 283.78490
2015-10-27 00:00:00 | 286.90000 | 300.00000 | 286.15000 | 295.54000 | 34002.1500 | 9964150.8662 | 293.04473
2015-10-28 00:00:00 | 295.80000 | 308.48000 | 294.40000 | 305.67000 | 31263.1700 | 9436170.1043 | 301.83024
2015-10-29 00:00:00 | 305.67000 | 319.60000 | 301.70000 | 314.82000 | 32258.3100 | 10020832.7096 | 310.64345
2015-10-30 00:00:00 | 314.95000 | 334.05000 | 313.50000 | 328.65000 | 39364.0300 | 12770329.0293 | 324.41620
2015-10-31 00:00:00 | 328.28000 | 334.67000 | 302.99000 | 310.18000 | 28765.1800 | 9150844.3586 | 318.12227
2015-11-01 00:00:00 | 310.90000 | 329.85000 | 303.01000 | 325.78000 | 14281.5501 | 4520744.1362 | 316.54436
2015-11-02 00:00:00 | 325.78000 | 369.02000 | 320.00000 | 361.26000 | 45146.5000 | 15705858.7752 | 347.88652
2015-11-03 00:00:00 | 361.73000 | 420.77000 | 360.40000 | 404.06000 | 77212.7800 | 30053087.9302 | 389.22427
2015-11-04 00:00:00 | 404.55000 | 502.00000 | 368.11000 | 408.00000 | 105959.2600 | 47199587.3336 | 445.45033
2015-11-05 00:00:00 | 407.99000 | 448.79000 | 364.37000 | 385.50000 | 60174.7100 | 24185444.1148 | 401.92041
2015-11-06 00:00:00 | 387.77000 | 396.67000 | 353.26000 | 374.47000 | 46952.5400 | 17530874.1033 | 373.37435
2015-11-07 00:00:00 | 374.41000 | 392.82000 | 371.07000 | 383.53000 | 26348.6000 | 10103834.1419 | 383.46759
2015-11-08 00:00:00 | 383.62000 | 390.47000 | 366.18000 | 372.65000 | 27445.0200 | 10459783.9967 | 381.11774
2015-11-09 00:00:00 | 372.86000 | 386.79000 | 360.54000 | 377.90000 | 25934.9700 | 9765480.2078 | 376.53717
2015-11-10 00:00:00 | 378.02000 | 381.44000 | 323.63000 | 336.80000 | 48890.6000 | 17451749.0121 | 356.95510
2015-11-11 00:00:00 | 335.02000 | 341.41000 | 294.00000 | 309.91000 | 51510.3100 | 16138605.5982 | 313.30826
2015-11-12 00:00:00 | 309.95000 | 344.78000 | 308.42000 | 337.17000 | 37744.4500 | 12327089.3890 | 326.59343
2015-11-13 00:00:00 | 337.00000 | 342.00000 | 325.00000 | 336.99000 | 24663.4700 | 8239048.2055 | 334.05876
2015-11-14 00:00:00 | 336.98000 | 356.10000 | 325.45000 | 333.00000 | 25628.3800 | 8596759.4402 | 335.43905
2015-11-15 00:00:00 | 332.95000 | 334.99000 | 314.60000 | 319.28000 | 27643.5600 | 8952296.4149 | 323.84745
2015-11-16 00:00:00 | 319.29000 | 332.25000 | 315.00000 | 330.83000 | 22243.8200 | 7220301.7087 | 324.59810
2015-11-17 00:00:00 | 330.82000 | 350.44000 | 329.00000 | 336.08000 | 27718.6801 | 9324687.0566 | 336.40444
2015-11-18 00:00:00 | 336.00000 | 337.89000 | 330.28000 | 335.65000 | 27252.1000 | 9115916.0193 | 334.50325
2015-11-19 00:00:00 | 335.68000 | 336.48000 | 324.92000 | 326.02000 | 26919.5201 | 8937135.5770 | 331.99461
2015-11-20 00:00:00 | 326.51000 | 327.73000 | 310.00000 | 322.04000 | 21303.6400 | 6794004.7608 | 318.91286
2015-11-21 00:00:00 | 322.04000 | 328.94000 | 318.52000 | 326.50000 | 5129.3498 | 1666609.8201 | 324.91639
2015-11-22 00:00:00 | 326.50000 | 326.60000 | 320.13000 | 324.20000 | 4062.2104 | 1312398.5844 | 323.07499
2015-11-23 00:00:00 | 324.20000 | 326.09000 | 320.39000 | 323.48000 | 5101.5601 | 1649850.4541 | 323.40116
2015-11-24 00:00:00 | 323.48000 | 323.50000 | 317.00000 | 319.70000 | 8649.0201 | 2774792.5534 | 320.82161
2015-11-25 00:00:00 | 319.70000 | 330.84000 | 316.00000 | 328.90000 | 12253.7600 | 3964830.3843 | 323.56031
2015-11-26 00:00:00 | 328.90000 | 369.70000 | 328.53000 | 353.21000 | 35986.1600 | 12574100.1379 | 349.41489
2015-11-27 00:00:00 | 353.90000 | 364.80000 | 347.84000 | 357.14000 | 13276.8301 | 4753695.1981 | 358.04444
2015-11-28 00:00:00 | 357.42000 | 359.44000 | 350.41000 | 356.95000 | 6275.3698 | 2225597.7400 | 354.65603
2015-11-29 00:00:00 | 356.78000 | 373.15000 | 354.45000 | 371.48000 | 7817.1801 | 2854062.8514 | 365.10133
2015-11-30 00:00:00 | 371.20000 | 383.00000 | 367.11000 | 376.71000 | 18097.9499 | 6809125.6157 | 376.23740
2015-12-01 00:00:00 | 376.70000 | 379.00000 | 354.56000 | 363.06000 | 15410.2800 | 5617537.1069 | 364.53180
2015-12-02 00:00:00 | 362.70000 | 362.84000 | 348.64000 | 358.89000 | 12343.4100 | 4390062.7551 | 355.66045
2015-12-03 00:00:00 | 359.11000 | 370.53000 | 356.21000 | 361.42000 | 12190.8800 | 4423950.8814 | 362.89020
2015-12-04 00:00:00 | 361.48000 | 364.30000 | 355.92000 | 363.62000 | 9989.2800 | 3596927.2560 | 360.07873
2015-12-05 00:00:00 | 363.62000 | 389.89000 | 363.00000 | 388.00000 | 16784.1300 | 6338715.3481 | 377.66124
2015-12-06 00:00:00 | 388.00000 | 399.85000 | 383.00000 | 388.24000 | 14679.4401 | 5754540.4532 | 392.01362
2015-12-07 00:00:00 | 388.54000 | 399.91000 | 381.01000 | 395.57000 | 14949.5901 | 5868357.2456 | 392.54302
2015-12-08 00:00:00 | 395.57000 | 418.87000 | 388.33000 | 417.89000 | 11455.1400 | 4567280.0149 | 398.71010
2015-12-09 00:00:00 | 416.67000 | 424.95000 | 400.00000 | 416.98000 | 21039.9101 | 8726381.8240 | 414.75376
2015-12-10 00:00:00 | 416.69000 | 419.79000 | 408.91000 | 415.57000 | 8463.8799 | 3514699.2564 | 415.25864
2015-12-11 00:00:00 | 415.57000 | 454.48000 | 415.13000 | 453.04000 | 29020.2000 | 12715568.6061 | 438.16268
2015-12-12 00:00:00 | 453.12000 | 467.80000 | 403.00000 | 436.19000 | 29770.2799 | 12875519.5331 | 432.49575
2015-12-13 00:00:00 | 436.08000 | 442.97000 | 422.03000 | 433.07000 | 11725.6701 | 5101509.3347 | 435.07188
2015-12-14 00:00:00 | 433.13000 | 448.12000 | 428.42000 | 443.36000 | 13386.7399 | 5908604.5854 | 441.37741
2015-12-15 00:00:00 | 443.30000 | 464.99000 | 442.94000 | 464.53000 | 18096.3899 | 8237602.4524 | 455.20695
2015-12-16 00:00:00 | 464.53000 | 465.00000 | 436.89000 | 455.87000 | 23377.1200 | 10627485.3806 | 454.61055
2015-12-17 00:00:00 | 455.61000 | 458.84000 | 448.75000 | 456.17000 | 6598.6398 | 3000514.4198 | 454.71711
2015-12-18 00:00:00 | 455.37000 | 466.64000 | 453.50000 | 462.46000 | 12914.7401 | 5937708.2876 | 459.76212
2015-12-19 00:00:00 | 463.70000 | 465.90000 | 452.03000 | 461.80000 | 6839.1803 | 3156242.3832 | 461.49425
2015-12-20 00:00:00 | 461.89000 | 462.00000 | 433.83000 | 442.54000 | 16626.4900 | 7430072.7861 | 446.88162
2015-12-21 00:00:00 | 442.47000 | 450.00000 | 425.52000 | 438.07000 | 18930.8601 | 8257540.8421 | 436.19470
2015-12-22 00:00:00 | 438.14000 | 443.58000 | 433.06000 | 435.48000 | 8146.0198 | 3563201.2704 | 437.41623
2015-12-23 00:00:00 | 435.65000 | 445.52000 | 434.43000 | 442.56000 | 7100.2297 | 3125137.4175 | 440.14596
2015-12-24 00:00:00 | 443.01000 | 459.54000 | 443.01000 | 455.00000 | 10138.3201 | 4598655.9230 | 453.59151
2015-12-25 00:00:00 | 455.78000 | 458.33000 | 448.00000 | 455.51000 | 2877.1704 | 1304947.5977 | 453.55242
2015-12-26 00:00:00 | 455.50000 | 457.45000 | 407.25000 | 417.39000 | 26672.1201 | 11386692.9453 | 426.91368
2015-12-27 00:00:00 | 417.11000 | 425.42000 | 410.50000 | 421.76000 | 6968.5698 | 2921475.2590 | 419.23599
2015-12-28 00:00:00 | 421.78000 | 429.86000 | 417.01000 | 421.46000 | 7560.5601 | 3204101.7861 | 423.79159
2015-12-29 00:00:00 | 420.81000 | 433.33000 | 418.55000 | 431.82000 | 10419.5902 | 4444308.0276 | 426.53386
2015-12-30 00:00:00 | 431.70000 | 434.97000 | 420.75000 | 425.84000 | 7717.5100 | 3315825.4704 | 429.64965
2015-12-31 00:00:00 | 426.09000 | 433.89000 | 419.99000 | 430.89000 | 6634.8597 | 2833319.7005 | 427.03536
2016-01-01 00:00:00 | 430.89000 | 436.00000 | 427.20000 | 433.82000 | 3788.1096 | 1640577.9540 | 433.08619
2016-01-02 00:00:00 | 434.87000 | 435.99000 | 430.42000 | 433.55000 | 2972.0605 | 1287773.3966 | 433.29313
2016-01-03 00:00:00 | 433.20000 | 434.09000 | 424.06000 | 431.04000 | 4571.0996 | 1959152.6272 | 428.59548
2016-01-04 00:00:00 | 431.54000 | 435.86000 | 428.44000 | 434.17000 | 5717.6003 | 2474772.4944 | 432.83412
2016-01-05 00:00:00 | 433.31000 | 435.39000 | 429.50000 | 432.43000 | 3881.7204 | 1677111.4283 | 432.05364
2016-01-06 00:00:00 | 432.45000 | 432.67000 | 426.54000 | 429.56000 | 5507.6099 | 2369036.4379 | 430.13875
2016-01-07 00:00:00 | 429.99000 | 459.16000 | 429.25000 | 457.00000 | 16833.4199 | 7536413.3264 | 447.70542
2016-01-08 00:00:00 | 456.87000 | 465.00000 | 444.51000 | 452.70000 | 10258.9898 | 4654977.9454 | 453.74623
2016-01-09 00:00:00 | 452.02000 | 454.00000 | 446.68000 | 448.84000 | 4396.0496 | 1976929.7935 | 449.70598
2016-01-10 00:00:00 | 448.84000 | 449.89000 | 440.80000 | 448.79000 | 4078.6104 | 1813405.0819 | 444.61346
2016-01-11 00:00:00 | 448.20000 | 451.13000 | 438.00000 | 448.00000 | 7986.4599 | 3557149.5928 | 445.39754
2016-01-12 00:00:00 | 448.00000 | 448.00000 | 434.35000 | 434.85000 | 6930.8997 | 3067862.7393 | 442.63557
2016-01-13 00:00:00 | 434.78000 | 438.35000 | 424.50000 | 432.64000 | 10067.0198 | 4327468.8287 | 429.86593
2016-01-14 00:00:00 | 432.64000 | 434.00000 | 427.00000 | 429.55000 | 4420.9096 | 1903623.7797 | 430.59550
2016-01-15 00:00:00 | 429.55000 | 429.80000 | 360.00000 | 360.00000 | 37326.7000 | 14756284.4319 | 395.32786
2016-01-16 00:00:00 | 360.62000 | 392.07000 | 352.00000 | 386.91000 | 25019.2501 | 9314016.3117 | 372.27400
2016-01-17 00:00:00 | 387.80000 | 391.14000 | 376.00000 | 380.16000 | 8416.9402 | 3222126.4175 | 382.81446
2016-01-18 00:00:00 | 379.94000 | 388.50000 | 373.63000 | 385.49000 | 7015.5300 | 2680282.3946 | 382.04988
2016-01-19 00:00:00 | 385.47000 | 386.92000 | 375.59000 | 376.76000 | 7222.9998 | 2758289.7660 | 381.87593
2016-01-20 00:00:00 | 376.90000 | 422.98000 | 372.53000 | 416.32000 | 25172.9200 | 10071637.7152 | 400.09811
2016-01-21 00:00:00 | 418.90000 | 421.25000 | 404.59000 | 409.59000 | 9414.5599 | 3886595.6290 | 412.82818
2016-01-22 00:00:00 | 409.42000 | 410.07000 | 374.45000 | 382.55000 | 14744.7599 | 5747610.6223 | 389.80700
2016-01-23 00:00:00 | 382.85000 | 395.00000 | 381.05000 | 386.40000 | 7664.8899 | 2974351.3278 | 388.04880
2016-01-24 00:00:00 | 386.37000 | 405.97000 | 385.36000 | 402.16000 | 5448.8498 | 2176476.1952 | 399.43773
2016-01-25 00:00:00 | 402.16000 | 402.31000 | 385.50000 | 390.90000 | 8040.8302 | 3169083.7597 | 394.12395
2016-01-26 00:00:00 | 390.10000 | 397.70000 | 386.20000 | 391.77000 | 6589.1501 | 2585992.6079 | 392.46224
2016-01-27 00:00:00 | 391.77000 | 397.00000 | 390.31000 | 394.95000 | 4262.6296 | 1680905.7910 | 394.33541
2016-01-28 00:00:00 | 394.62000 | 395.56000 | 376.00000 | 379.75000 | 11414.0501 | 4361450.1916 | 382.11241
2016-01-29 00:00:00 | 379.55000 | 383.99000 | 363.73000 | 378.22000 | 13544.1499 | 5084544.7084 | 375.40523
2016-01-30 00:00:00 | 378.12000 | 380.42000 | 372.95000 | 375.64000 | 2587.1093 | 975585.6193 | 377.09486
2016-01-31 00:00:00 | 376.38000 | 379.30000 | 364.70000 | 368.49000 | 4166.6699 | 1559953.4189 | 374.38853
2016-02-01 00:00:00 | 368.49000 | 378.20000 | 366.53000 | 371.81000 | 7255.1302 | 2703287.9937 | 372.60365
2016-02-02 00:00:00 | 371.79000 | 375.00000 | 369.73000 | 373.05000 | 5719.1097 | 2133603.8924 | 373.06574
2016-02-03 00:00:00 | 373.05000 | 374.00000 | 365.00000 | 368.38000 | 7107.7899 | 2631356.0632 | 370.20735
2016-02-04 00:00:00 | 368.40000 | 391.88000 | 367.95000 | 387.82000 | 13446.4800 | 5138708.8138 | 382.16015
2016-02-05 00:00:00 | 388.00000 | 389.50000 | 382.99000 | 385.00000 | 7372.6098 | 2854281.7756 | 387.14673
2016-02-06 00:00:00 | 384.97000 | 384.98000 | 371.35000 | 375.39000 | 5735.6999 | 2159252.6940 | 376.45845
2016-02-07 00:00:00 | 375.39000 | 380.00000 | 373.04000 | 375.00000 | 2885.4794 | 1084985.7296 | 376.01576
2016-02-08 00:00:00 | 375.00000 | 378.99000 | 369.99000 | 370.91000 | 6943.1102 | 2599524.2043 | 374.40342
2016-02-09 00:00:00 | 370.95000 | 377.00000 | 369.12000 | 373.20000 | 5779.6799 | 2157256.8532 | 373.24850
2016-02-10 00:00:00 | 373.69000 | 383.85000 | 372.12000 | 379.66000 | 10006.6300 | 3792903.9292 | 379.03909
2016-02-11 00:00:00 | 379.34000 | 380.50000 | 373.54000 | 377.98000 | 7471.9598 | 2820555.1361 | 377.48532
2016-02-12 00:00:00 | 377.98000 | 383.48000 | 377.07000 | 383.27000 | 5996.0898 | 2285206.4198 | 381.11611
2016-02-13 00:00:00 | 383.00000 | 390.99000 | 382.00000 | 390.99000 | 7324.9702 | 2836694.3295 | 387.26360
2016-02-14 00:00:00 | 390.99000 | 406.71000 | 390.59000 | 405.00000 | 9758.3900 | 3887244.2150 | 398.34893
2016-02-15 00:00:00 | 405.50000 | 409.71000 | 393.40000 | 399.28000 | 7906.6999 | 3178245.8010 | 401.96869
2016-02-16 00:00:00 | 399.50000 | 407.80000 | 396.00000 | 407.51000 | 8354.8302 | 3372130.1960 | 403.61445
2016-02-17 00:00:00 | 407.51000 | 421.11000 | 404.00000 | 415.54000 | 11842.7800 | 4915480.6098 | 415.06138
2016-02-18 00:00:00 | 415.59000 | 424.90000 | 413.40000 | 421.18000 | 8588.9298 | 3610499.3894 | 420.36662
2016-02-19 00:00:00 | 421.15000 | 422.00000 | 414.00000 | 419.54000 | 5015.5400 | 2101914.4593 | 419.08039
2016-02-20 00:00:00 | 419.98000 | 443.96000 | 419.50000 | 434.63000 | 11633.2700 | 5037569.3334 | 433.03124
2016-02-21 00:00:00 | 434.63000 | 447.99000 | 426.00000 | 438.50000 | 10300.3502 | 4513446.9010 | 438.18383
2016-02-22 00:00:00 | 438.33000 | 439.50000 | 431.15000 | 438.27000 | 5840.3198 | 2550862.1119 | 436.76754
2016-02-23 00:00:00 | 438.26000 | 440.00000 | 414.00000 | 419.10000 | 10509.6098 | 4460860.9468 | 424.45543
2016-02-24 00:00:00 | 419.10000 | 424.28000 | 409.07000 | 423.78000 | 7258.3599 | 3044435.8067 | 419.43853
2016-02-25 00:00:00 | 423.79000 | 426.75000 | 415.79000 | 423.51000 | 5597.9700 | 2361226.3770 | 421.80047
2016-02-26 00:00:00 | 423.38000 | 432.00000 | 418.01000 | 432.00000 | 4635.1196 | 1965128.8984 | 423.96509
2016-02-27 00:00:00 | 432.00000 | 435.00000 | 428.22000 | 431.07000 | 4159.3601 | 1794059.0380 | 431.33054
2016-02-28 00:00:00 | 431.07000 | 435.00000 | 422.29000 | 431.68000 | 3501.1895 | 1503570.3905 | 429.44559
2016-02-29 00:00:00 | 430.26000 | 440.99000 | 428.12000 | 435.23000 | 8463.3499 | 3688136.6147 | 435.77740
2016-03-01 00:00:00 | 436.75000 | 437.50000 | 427.01000 | 432.50000 | 6941.5200 | 2999990.2091 | 432.18059
2016-03-02 00:00:00 | 433.33000 | 434.50000 | 421.31000 | 423.45000 | 5788.3798 | 2484758.4057 | 429.26665
2016-03-03 00:00:00 | 422.40000 | 424.47000 | 415.85000 | 420.29000 | 7483.6501 | 3144344.8695 | 420.16193
2016-03-04 00:00:00 | 420.29000 | 423.90000 | 406.02000 | 408.01000 | 7789.0000 | 3242408.2693 | 416.28043
2016-03-05 00:00:00 | 408.18000 | 408.98000 | 382.00000 | 399.83000 | 16436.4000 | 6542504.7465 | 398.04974
2016-03-06 00:00:00 | 399.77000 | 412.31000 | 393.11000 | 406.23000 | 5692.0101 | 2305615.9136 | 405.06181
2016-03-07 00:00:00 | 406.15000 | 414.96000 | 403.03000 | 414.01000 | 5937.7297 | 2435455.2558 | 410.16607
2016-03-08 00:00:00 | 413.96000 | 414.99000 | 408.46000 | 411.75000 | 5576.2601 | 2294301.5857 | 411.44092
2016-03-09 00:00:00 | 412.14000 | 413.51000 | 408.75000 | 413.00000 | 4876.7896 | 2006337.1372 | 411.40531
2016-03-10 00:00:00 | 412.99000 | 416.90000 | 409.31000 | 416.00000 | 5255.3002 | 2172818.9504 | 413.45287
2016-03-11 00:00:00 | 416.00000 | 421.91000 | 415.11000 | 419.13000 | 5950.8097 | 2495505.3127 | 419.35559
2016-03-12 00:00:00 | 419.14000 | 420.93000 | 406.59000 | 410.90000 | 4640.4901 | 1916201.0574 | 412.93075
2016-03-13 00:00:00 | 409.95000 | 417.00000 | 409.67000 | 413.04000 | 3286.8700 | 1357510.2116 | 413.01001
2016-03-14 00:00:00 | 412.99000 | 415.22000 | 410.50000 | 414.99000 | 4470.7900 | 1848804.3133 | 413.52967
2016-03-15 00:00:00 | 414.83000 | 417.43000 | 412.15000 | 415.85000 | 4569.8799 | 1898781.0313 | 415.49911
2016-03-16 00:00:00 | 415.84000 | 416.82000 | 413.15000 | 416.57000 | 4100.4800 | 1702108.5509 | 415.09983
2016-03-17 00:00:00 | 416.52000 | 419.00000 | 415.66000 | 418.49000 | 3704.1599 | 1548743.0361 | 418.10912
2016-03-18 00:00:00 | 418.47000 | 418.49000 | 403.34000 | 407.91000 | 6391.2499 | 2620535.2349 | 410.01921
2016-03-19 00:00:00 | 407.50000 | 409.95000 | 404.10000 | 409.04000 | 2870.2500 | 1167962.9337 | 406.92028
2016-03-20 00:00:00 | 408.36000 | 412.00000 | 406.60000 | 411.28000 | 2578.9997 | 1057230.7011 | 409.93828
2016-03-21 00:00:00 | 410.62000 | 411.96000 | 406.50000 | 411.67000 | 3546.2800 | 1451351.1557 | 409.26017
2016-03-22 00:00:00 | 411.15000 | 416.99000 | 410.35000 | 416.64000 | 3950.1599 | 1638956.4199 | 414.90888
2016-03-23 00:00:00 | 416.39000 | 419.00000 | 413.44000 | 417.62000 | 4946.3996 | 2059556.0452 | 416.37478
2016-03-24 00:00:00 | 417.62000 | 418.15000 | 412.85000 | 415.17000 | 2776.6107 | 1155165.7610 | 416.03447
2016-03-25 00:00:00 | 415.17000 | 416.92000 | 412.00000 | 415.70000 | 2588.7805 | 1074765.8269 | 415.16298
2016-03-26 00:00:00 | 415.60000 | 416.99000 | 414.00000 | 416.96000 | 1253.0102 | 521077.5109 | 415.86055
2016-03-27 00:00:00 | 416.96000 | 427.99000 | 415.77000 | 424.77000 | 5038.8800 | 2135073.9313 | 423.71994
2016-03-28 00:00:00 | 424.62000 | 424.77000 | 420.32000 | 422.87000 | 3283.7899 | 1388121.9261 | 422.71947
2016-03-29 00:00:00 | 422.87000 | 424.37000 | 407.22000 | 415.95000 | 5954.9998 | 2473866.2132 | 415.42675
2016-03-30 00:00:00 | 415.43000 | 415.93000 | 408.59000 | 413.74000 | 4824.8503 | 1990559.4909 | 412.56399
2016-03-31 00:00:00 | 413.68000 | 416.99000 | 411.40000 | 414.66000 | 3774.4200 | 1566080.9876 | 414.91964
2016-04-01 00:00:00 | 414.66000 | 416.99000 | 413.42000 | 416.31000 | 3736.7700 | 1552890.0694 | 415.57015
2016-04-02 00:00:00 | 416.31000 | 420.00000 | 416.01000 | 419.00000 | 2072.9493 | 867252.4811 | 418.36647
2016-04-03 00:00:00 | 419.35000 | 419.48000 | 416.10000 | 419.11000 | 1337.6709 | 558989.7147 | 417.88284
2016-04-04 00:00:00 | 418.51000 | 419.85000 | 416.00000 | 418.75000 | 3457.5600 | 1445848.1764 | 418.17009
2016-04-05 00:00:00 | 418.81000 | 423.00000 | 416.61000 | 422.71000 | 3956.5601 | 1665558.6437 | 420.96129
2016-04-06 00:00:00 | 422.71000 | 422.90000 | 420.00000 | 421.03000 | 2396.3507 | 1010238.9823 | 421.57393
2016-04-07 00:00:00 | 420.62000 | 421.99000 | 418.09000 | 420.00000 | 3216.8104 | 1352741.7305 | 420.52268
2016-04-08 00:00:00 | 419.99000 | 423.99000 | 416.26000 | 417.75000 | 4584.1300 | 1928359.8966 | 420.65995
2016-04-09 00:00:00 | 417.75000 | 418.71000 | 412.00000 | 418.24000 | 3599.4000 | 1497170.3580 | 415.94998
2016-04-10 00:00:00 | 418.59000 | 421.79000 | 417.20000 | 420.04000 | 1779.8298 | 746886.3178 | 419.63918
2016-04-11 00:00:00 | 420.40000 | 422.80000 | 418.00000 | 422.69000 | 3487.8303 | 1467164.5701 | 420.65251
2016-04-12 00:00:00 | 422.79000 | 426.67000 | 421.00000 | 425.54000 | 6082.7301 | 2581942.4674 | 424.47099
2016-04-13 00:00:00 | 425.32000 | 426.00000 | 422.27000 | 423.93000 | 3917.0804 | 1661013.3052 | 424.04371
2016-04-14 00:00:00 | 423.60000 | 425.35000 | 420.57000 | 424.86000 | 3863.7995 | 1637346.0475 | 423.76579
2016-04-15 00:00:00 | 424.40000 | 430.00000 | 423.07000 | 429.45000 | 4406.2399 | 1883221.8661 | 427.39885
2016-04-16 00:00:00 | 429.29000 | 432.87000 | 381.47000 | 430.69000 | 1848.3912 | 794725.2417 | 429.95511
2016-04-17 00:00:00 | 430.18000 | 430.91000 | 377.87000 | 427.42000 | 1502.8605 | 642520.6397 | 427.53179
2016-04-18 00:00:00 | 427.15000 | 430.01000 | 425.80000 | 428.14000 | 3180.4303 | 1359481.3244 | 427.45201
2016-04-19 00:00:00 | 428.14000 | 436.82000 | 426.24000 | 435.63000 | 3798.2402 | 1634274.1284 | 430.27140
2016-04-20 00:00:00 | 435.70000 | 444.00000 | 433.11000 | 442.13000 | 7602.6503 | 3334632.0518 | 438.61442
2016-04-21 00:00:00 | 441.99000 | 452.11000 | 440.00000 | 451.00000 | 5421.1598 | 2417983.8047 | 446.02703
2016-04-22 00:00:00 | 451.00000 | 451.36000 | 442.96000 | 447.70000 | 5494.4401 | 2458441.0694 | 447.44160
2016-04-23 00:00:00 | 447.16000 | 452.19000 | 444.46000 | 451.92000 | 2250.0389 | 1008095.2110 | 448.03457
2016-04-24 00:00:00 | 451.92000 | 470.02000 | 447.06000 | 460.02000 | 7103.3101 | 3252973.5752 | 457.95179
2016-04-25 00:00:00 | 460.03000 | 469.47000 | 455.13000 | 462.33000 | 5607.1897 | 2589826.9106 | 461.87610
2016-04-26 00:00:00 | 462.29000 | 469.87000 | 462.13000 | 467.42000 | 4629.1895 | 2154820.5890 | 465.48550
2016-04-27 00:00:00 | 467.39000 | 469.03000 | 443.20000 | 445.38000 | 7084.2402 | 3233410.8732 | 456.42310
2016-04-28 00:00:00 | 445.39000 | 451.00000 | 435.00000 | 449.14000 | 8736.2601 | 3884773.4836 | 444.67237
2016-04-29 00:00:00 | 449.94000 | 456.53000 | 445.62000 | 456.53000 | 2982.5404 | 1347430.8066 | 451.77286
2016-04-30 00:00:00 | 456.53000 | 456.90000 | 446.50000 | 448.37000 | 2419.5801 | 1091522.4265 | 451.12060
2016-05-01 00:00:00 | 448.43000 | 453.78000 | 446.84000 | 453.00000 | 1190.6990 | 537276.0497 | 451.22743
2016-05-02 00:00:00 | 452.99000 | 453.80000 | 438.59000 | 444.06000 | 6362.9297 | 2824163.3135 | 443.84638
2016-05-03 00:00:00 | 444.06000 | 452.00000 | 440.78000 | 450.61000 | 5576.9097 | 2496652.8095 | 447.67675
2016-05-04 00:00:00 | 451.18000 | 451.68000 | 444.15000 | 446.63000 | 3327.6093 | 1488189.7032 | 447.22489
2016-05-05 00:00:00 | 447.36000 | 450.00000 | 445.11000 | 448.50000 | 2569.5907 | 1150544.1032 | 447.75384
2016-05-06 00:00:00 | 448.50000 | 463.97000 | 447.03000 | 458.48000 | 5540.1402 | 2518562.0285 | 454.60258
2016-05-07 00:00:00 | 458.98000 | 461.00000 | 455.95000 | 458.07000 | 2004.6391 | 918778.3404 | 458.32606
2016-05-08 00:00:00 | 458.97000 | 459.69000 | 455.95000 | 458.21000 | 1353.2315 | 619028.3746 | 457.44455
2016-05-09 00:00:00 | 457.75000 | 464.79000 | 455.62000 | 460.82000 | 3536.5006 | 1625816.3591 | 459.72461
2016-05-10 00:00:00 | 461.49000 | 463.00000 | 447.38000 | 451.62000 | 5746.1602 | 2608139.0760 | 453.89251
2016-05-11 00:00:00 | 450.88000 | 457.99000 | 450.32000 | 452.91000 | 3352.5805 | 1520976.9965 | 453.67352
2016-05-12 00:00:00 | 452.95000 | 455.25000 | 448.88000 | 455.20000 | 3453.4904 | 1560850.7105 | 451.96324
2016-05-13 00:00:00 | 455.20000 | 456.82000 | 452.04000 | 455.91000 | 2822.6508 | 1283980.6341 | 454.88469
2016-05-14 00:00:00 | 456.42000 | 457.25000 | 453.51000 | 455.57000 | 1377.7186 | 628027.3752 | 455.84590
2016-05-15 00:00:00 | 456.30000 | 458.08000 | 454.72000 | 457.56000 | 1612.7096 | 736344.9959 | 456.58871
2016-05-16 00:00:00 | 457.56000 | 458.00000 | 451.11000 | 454.00000 | 3248.1904 | 1479592.2391 | 455.51278
2016-05-17 00:00:00 | 454.00000 | 456.09000 | 452.00000 | 453.08000 | 3430.4805 | 1555633.9544 | 453.47407
2016-05-18 00:00:00 | 452.96000 | 455.68000 | 452.00000 | 452.92000 | 2608.2305 | 1184326.5262 | 454.07280
2016-05-19 00:00:00 | 452.47000 | 453.85000 | 435.03000 | 436.30000 | 5961.1201 | 2667369.2976 | 447.46109
2016-05-20 00:00:00 | 436.30000 | 444.41000 | 435.06000 | 442.72000 | 3448.2300 | 1520946.3918 | 441.08032
2016-05-21 00:00:00 | 442.84000 | 443.98000 | 435.28000 | 443.31000 | 1916.4309 | 844578.2268 | 440.70372
2016-05-22 00:00:00 | 442.72000 | 443.47000 | 435.00000 | 438.80000 | 2350.6794 | 1032621.8908 | 439.28657
2016-05-23 00:00:00 | 438.72000 | 442.99000 | 436.40000 | 442.99000 | 2625.6003 | 1157133.4281 | 440.71195
2016-05-24 00:00:00 | 442.63000 | 446.37000 | 441.00000 | 443.97000 | 3072.7798 | 1366675.3552 | 444.76840
2016-05-25 00:00:00 | 445.31000 | 449.60000 | 444.26000 | 448.70000 | 3663.3200 | 1639628.1062 | 447.57982
2016-05-26 00:00:00 | 448.27000 | 452.98000 | 446.80000 | 452.07000 | 3768.5002 | 1695944.8529 | 450.03178
2016-05-27 00:00:00 | 452.07000 | 478.16000 | 452.07000 | 472.05000 | 12234.2000 | 5759605.5429 | 470.77909
2016-05-28 00:00:00 | 470.58000 | 529.08000 | 468.00000 | 519.41000 | 12568.0299 | 6208198.3096 | 493.96750
2016-05-29 00:00:00 | 522.13000 | 540.00000 | 485.00000 | 517.84000 | 8215.6702 | 4268564.3357 | 519.56374
2016-05-30 00:00:00 | 517.60000 | 535.00000 | 510.01000 | 527.64000 | 6074.7705 | 3195665.5215 | 526.05535
2016-05-31 00:00:00 | 527.64000 | 548.50000 | 515.00000 | 531.84000 | 12071.1801 | 6465589.8689 | 535.62202
2016-06-01 00:00:00 | 532.37000 | 542.87000 | 525.49000 | 536.95000 | 5456.9403 | 2918877.9674 | 534.89278
2016-06-02 00:00:00 | 536.95000 | 540.00000 | 529.13000 | 538.00000 | 3939.3500 | 2110034.2769 | 535.63006
2016-06-03 00:00:00 | 538.00000 | 578.37000 | 535.74000 | 569.94000 | 8801.7701 | 4918798.5422 | 558.84197
2016-06-04 00:00:00 | 569.93000 | 588.71000 | 558.54000 | 573.80000 | 6216.6304 | 3569801.4736 | 574.23415
2016-06-05 00:00:00 | 573.50000 | 582.00000 | 566.00000 | 573.91000 | 5415.9296 | 3104174.1164 | 573.15629
2016-06-06 00:00:00 | 573.80000 | 586.02000 | 573.80000 | 584.50000 | 4465.5196 | 2599632.5114 | 582.15678
2016-06-07 00:00:00 | 584.12000 | 594.44000 | 563.00000 | 577.54000 | 6705.9202 | 3889183.5852 | 579.96270
2016-06-08 00:00:00 | 577.48000 | 584.25000 | 571.86000 | 583.03000 | 3259.1509 | 1885760.6806 | 578.60490
2016-06-09 00:00:00 | 583.01000 | 583.10000 | 572.97000 | 575.01000 | 3770.7198 | 2173852.2798 | 576.50857
2016-06-10 00:00:00 | 576.06000 | 580.00000 | 572.00000 | 578.01000 | 3458.5594 | 1992463.0662 | 576.09624
2016-06-11 00:00:00 | 576.53000 | 611.00000 | 575.93000 | 610.00000 | 4000.0705 | 2358616.2899 | 589.64368
2016-06-12 00:00:00 | 610.00000 | 683.02000 | 603.21000 | 672.13000 | 14138.3102 | 9092256.2389 | 643.09356
2016-06-13 00:00:00 | 668.73000 | 725.00000 | 655.02000 | 704.49000 | 17280.6002 | 11948752.2271 | 691.45470
2016-06-14 00:00:00 | 703.81000 | 704.50000 | 655.00000 | 685.25000 | 10633.4403 | 7245670.9872 | 681.40421
2016-06-15 00:00:00 | 685.25000 | 695.77000 | 672.12000 | 695.00000 | 5783.9205 | 3958020.1444 | 684.31441
2016-06-16 00:00:00 | 695.00000 | 773.07000 | 689.80000 | 766.62000 | 17946.8301 | 13252865.2228 | 738.45159
2016-06-17 00:00:00 | 767.37000 | 778.70000 | 706.37000 | 745.22000 | 14687.2701 | 10852879.6229 | 738.93103
2016-06-18 00:00:00 | 745.00000 | 778.85000 | 723.02000 | 754.83000 | 5903.4700 | 4450980.8315 | 753.96010
2016-06-19 00:00:00 | 753.47000 | 764.93000 | 740.11000 | 761.44000 | 2617.2809 | 1975322.2497 | 754.72306
2016-06-20 00:00:00 | 759.12000 | 763.99000 | 723.40000 | 730.85000 | 7975.9696 | 5917339.4638 | 741.89594
2016-06-21 00:00:00 | 725.00000 | 728.18000 | 625.00000 | 667.54000 | 33056.2899 | 22257644.2473 | 673.32554
2016-06-22 00:00:00 | 665.36000 | 677.63000 | 588.03000 | 601.30000 | 16456.4100 | 10462967.0468 | 635.79888
2016-06-23 00:00:00 | 600.51000 | 632.67000 | 1.50000 | 624.91000 | 24334.0801 | 14297065.1064 | 587.53259
2016-06-24 00:00:00 | 622.59000 | 683.88000 | 620.82000 | 661.71000 | 16163.7999 | 10563018.8273 | 653.49849
2016-06-25 00:00:00 | 660.76000 | 684.45000 | 639.40000 | 659.86000 | 6576.6705 | 4375554.7057 | 665.31457
2016-06-26 00:00:00 | 658.80000 | 662.90000 | 608.64000 | 630.16000 | 5838.1504 | 3672917.7299 | 629.12352
2016-06-27 00:00:00 | 630.16000 | 658.00000 | 618.03000 | 657.50000 | 8668.5903 | 5537101.6696 | 638.75457
2016-06-28 00:00:00 | 657.49000 | 665.51000 | 635.50000 | 646.08000 | 5478.3605 | 3544743.2497 | 647.04454
2016-06-29 00:00:00 | 644.33000 | 645.00000 | 621.09000 | 634.11000 | 9132.4803 | 5770127.8130 | 631.82483
2016-06-30 00:00:00 | 635.91000 | 671.22000 | 628.06000 | 667.95000 | 7479.7904 | 4895853.6479 | 654.54423
2016-07-01 00:00:00 | 666.33000 | 684.10000 | 659.71000 | 674.86000 | 6432.9197 | 4339245.1218 | 674.53743
2016-07-02 00:00:00 | 674.55000 | 704.93000 | 672.74000 | 702.48000 | 5506.0403 | 3811458.8306 | 692.23228
2016-07-03 00:00:00 | 702.48000 | 704.99000 | 646.29000 | 658.27000 | 7320.3204 | 4906039.3488 | 670.19462
2016-07-04 00:00:00 | 659.77000 | 682.35000 | 640.10000 | 680.35000 | 4290.1303 | 2870919.4171 | 669.19166
2016-07-05 00:00:00 | 678.74000 | 682.36000 | 661.57000 | 668.94000 | 3112.7306 | 2092573.2689 | 672.26289
2016-07-06 00:00:00 | 669.09000 | 679.00000 | 662.13000 | 674.70000 | 3590.6101 | 2412784.2796 | 671.97056
2016-07-07 00:00:00 | 674.70000 | 678.43000 | 605.50000 | 638.19000 | 12686.9802 | 8058820.6978 | 635.20401
2016-07-08 00:00:00 | 638.89000 | 665.99000 | 635.00000 | 663.00000 | 6579.3901 | 4252992.5025 | 646.41136
2016-07-09 00:00:00 | 663.00000 | 663.99000 | 626.00000 | 647.78000 | 6180.1497 | 3994710.0835 | 646.37756
2016-07-10 00:00:00 | 647.78000 | 650.88000 | 636.80000 | 648.76000 | 2313.3508 | 1490267.2247 | 644.20287
2016-07-11 00:00:00 | 648.77000 | 659.60000 | 639.31000 | 649.32000 | 2978.1402 | 1932846.1663 | 649.01114
2016-07-12 00:00:00 | 649.32000 | 678.00000 | 646.05000 | 663.52000 | 4288.0794 | 2839548.1687 | 662.19580
2016-07-13 00:00:00 | 663.52000 | 669.97000 | 651.03000 | 655.06000 | 6573.2001 | 4342194.7896 | 660.59069
2016-07-14 00:00:00 | 652.24000 | 664.93000 | 650.01000 | 659.10000 | 2392.4293 | 1576629.1390 | 659.00762
2016-07-15 00:00:00 | 660.30000 | 670.01000 | 658.41000 | 664.60000 | 3228.3394 | 2143543.8200 | 663.97722
2016-07-16 00:00:00 | 664.60000 | 666.67000 | 655.00000 | 662.45000 | 1682.6787 | 1111201.6725 | 660.37662
2016-07-17 00:00:00 | 662.45000 | 684.19000 | 661.35000 | 679.54000 | 3437.7707 | 2320473.3239 | 674.99363
2016-07-18 00:00:00 | 679.54000 | 682.21000 | 666.12000 | 672.10000 | 3012.2088 | 2037381.5222 | 676.37460
2016-07-19 00:00:00 | 673.45000 | 675.81000 | 666.00000 | 673.48000 | 1904.4320 | 1278189.6649 | 671.16582
2016-07-20 00:00:00 | 674.80000 | 675.00000 | 660.00000 | 667.03000 | 3418.6291 | 2282261.3691 | 667.59549
2016-07-21 00:00:00 | 667.01000 | 667.10000 | 660.10000 | 663.99000 | 2503.0396 | 1661238.4224 | 663.68843
2016-07-22 00:00:00 | 663.25000 | 666.30000 | 645.00000 | 649.95000 | 5191.5601 | 3407485.3517 | 656.35094
2016-07-23 00:00:00 | 647.88000 | 656.77000 | 646.00000 | 655.52000 | 1284.5215 | 838038.5768 | 652.41304
2016-07-24 00:00:00 | 655.52000 | 665.00000 | 651.99000 | 661.47000 | 1427.9810 | 939586.0085 | 657.98215
2016-07-25 00:00:00 | 659.64000 | 661.99000 | 652.28000 | 654.96000 | 2441.9409 | 1600627.5974 | 655.47352
2016-07-26 00:00:00 | 655.00000 | 656.94000 | 645.01000 | 651.24000 | 3552.8307 | 2311378.8890 | 650.57389
2016-07-27 00:00:00 | 651.22000 | 659.98000 | 646.31000 | 653.48000 | 2664.9401 | 1742046.0531 | 653.69051
2016-07-28 00:00:00 | 655.13000 | 657.89000 | 652.41000 | 653.07000 | 1909.2389 | 1249934.3180 | 654.67675
2016-07-29 00:00:00 | 654.84000 | 657.48000 | 653.00000 | 654.61000 | 1297.1505 | 848986.1827 | 654.50091
2016-07-30 00:00:00 | 654.88000 | 657.50000 | 652.19000 | 654.67000 | 719.1593 | 470912.1403 | 654.80922
2016-07-31 00:00:00 | 654.02000 | 654.71000 | 614.97000 | 623.83000 | 4933.6203 | 3125805.1608 | 633.57230
2016-08-01 00:00:00 | 622.50000 | 630.00000 | 603.63000 | 606.35000 | 5512.8198 | 3399251.9335 | 616.60857
2016-08-02 00:00:00 | 606.84000 | 613.03000 | 465.28000 | 540.00000 | 22142.6700 | 12122476.9947 | 547.47133
2016-08-03 00:00:00 | 540.00000 | 572.34000 | 521.00000 | 563.42000 | 15453.5898 | 8476073.6371 | 548.48574
2016-08-04 00:00:00 | 563.99000 | 583.97000 | 552.00000 | 576.13000 | 8499.8402 | 4849529.0871 | 570.54356
2016-08-05 00:00:00 | 578.14000 | 578.20000 | 562.00000 | 572.50000 | 4811.2401 | 2744096.4683 | 570.35118
2016-08-06 00:00:00 | 572.98000 | 592.00000 | 562.56000 | 589.48000 | 6021.3095 | 3470953.4537 | 576.44495
2016-08-07 00:00:00 | 589.47000 | 598.82000 | 582.12000 | 592.47000 | 2910.3105 | 1720291.7250 | 591.10247
2016-08-08 00:00:00 | 592.47000 | 594.00000 | 583.58000 | 591.88000 | 3181.8506 | 1876919.9275 | 589.88311
2016-08-09 00:00:00 | 591.85000 | 591.85000 | 579.43000 | 582.75000 | 3174.7095 | 1856560.6550 | 584.79702
2016-08-10 00:00:00 | 582.71000 | 603.00000 | 580.01000 | 590.27000 | 5217.7603 | 3093831.6280 | 592.94246
2016-08-11 00:00:00 | 590.46000 | 597.78000 | 585.22000 | 585.22000 | 2543.6802 | 1504308.9667 | 591.39076
2016-08-12 00:00:00 | 585.25000 | 591.19000 | 580.47000 | 585.91000 | 2177.3806 | 1276363.8508 | 586.19235
2016-08-13 00:00:00 | 585.34000 | 589.98000 | 581.71000 | 583.52000 | 962.3028 | 563625.1092 | 585.70453
2016-08-14 00:00:00 | 583.54000 | 583.92000 | 556.24000 | 568.76000 | 4812.8902 | 2748170.0262 | 571.00202
2016-08-15 00:00:00 | 568.76000 | 573.69000 | 554.90000 | 565.55000 | 4633.7502 | 2618493.4999 | 565.09164
2016-08-16 00:00:00 | 564.20000 | 579.80000 | 563.00000 | 574.99000 | 4837.1896 | 2766616.0318 | 571.94699
2016-08-17 00:00:00 | 574.95000 | 577.86000 | 566.02000 | 570.91000 | 4108.6001 | 2348397.5072 | 571.58094
2016-08-18 00:00:00 | 570.91000 | 575.87000 | 568.79000 | 571.49000 | 3967.2807 | 2271526.8278 | 572.56519
2016-08-19 00:00:00 | 571.51000 | 574.86000 | 552.30000 | 572.91000 | 4652.0095 | 2653115.8687 | 570.31609
2016-08-20 00:00:00 | 572.98000 | 581.02000 | 568.52000 | 577.88000 | 2431.7897 | 1399905.4585 | 575.66880
2016-08-21 00:00:00 | 577.70000 | 583.99000 | 576.01000 | 577.55000 | 1139.7590 | 659564.9474 | 578.68808
2016-08-22 00:00:00 | 577.55000 | 585.95000 | 572.50000 | 582.78000 | 5086.0598 | 2950211.7608 | 580.05841
2016-08-23 00:00:00 | 582.78000 | 584.99000 | 576.00000 | 580.23000 | 4182.0505 | 2429199.9469 | 580.86337
2016-08-24 00:00:00 | 580.27000 | 582.10000 | 575.40000 | 577.58000 | 2991.0097 | 1731521.1782 | 578.90858
2016-08-25 00:00:00 | 577.65000 | 578.75000 | 571.16000 | 575.71000 | 4231.4100 | 2432466.9139 | 574.85966
2016-08-26 00:00:00 | 575.75000 | 582.46000 | 574.10000 | 578.78000 | 3300.3004 | 1906954.6269 | 577.81244
2016-08-27 00:00:00 | 577.92000 | 579.09000 | 564.81000 | 568.31000 | 2702.5797 | 1540115.4452 | 569.86865
2016-08-28 00:00:00 | 567.51000 | 573.34000 | 566.80000 | 573.20000 | 1034.0785 | 589949.3123 | 570.50728
2016-08-29 00:00:00 | 573.20000 | 575.00000 | 568.60000 | 571.50000 | 2333.0103 | 1337424.1442 | 573.26114
2016-08-30 00:00:00 | 570.74000 | 576.50000 | 568.55000 | 575.91000 | 4439.3495 | 2549324.6846 | 574.25636
2016-08-31 00:00:00 | 575.88000 | 576.49000 | 568.40000 | 570.75000 | 3917.8301 | 2238453.9907 | 571.35045
2016-09-01 00:00:00 | 570.75000 | 572.86000 | 566.86000 | 571.05000 | 2833.2103 | 1614962.0279 | 570.01135
2016-09-02 00:00:00 | 571.05000 | 574.20000 | 567.03000 | 572.00000 | 2996.6508 | 1711339.7450 | 571.08414
2016-09-03 00:00:00 | 572.00000 | 598.64000 | 569.01000 | 595.01000 | 4645.7801 | 2709470.3831 | 583.21107
2016-09-04 00:00:00 | 596.25000 | 609.05000 | 590.88000 | 603.72000 | 3951.1993 | 2374456.1502 | 600.94568
2016-09-05 00:00:00 | 605.72000 | 607.31000 | 592.46000 | 603.48000 | 3838.1798 | 2307087.1205 | 601.08886
2016-09-06 00:00:00 | 604.98000 | 609.74000 | 601.00000 | 608.16000 | 4038.3399 | 2447636.4000 | 606.09965
2016-09-07 00:00:00 | 608.93000 | 615.92000 | 604.70000 | 615.16000 | 4502.7097 | 2749975.1513 | 610.73783
2016-09-08 00:00:00 | 614.44000 | 628.98000 | 611.66000 | 625.67000 | 4354.9505 | 2710494.3647 | 622.39384
2016-09-09 00:00:00 | 625.67000 | 627.49000 | 612.93000 | 622.01000 | 3274.0800 | 2031926.2322 | 620.60983
2016-09-10 00:00:00 | 622.01000 | 625.00000 | 618.67000 | 621.65000 | 1527.8389 | 950617.0856 | 622.19720
2016-09-11 00:00:00 | 621.65000 | 628.99000 | 594.63000 | 606.32000 | 5336.9501 | 3240280.3134 | 607.14083
2016-09-12 00:00:00 | 604.08000 | 609.15000 | 602.00000 | 608.04000 | 3512.2802 | 2126936.0164 | 605.57128
2016-09-13 00:00:00 | 606.40000 | 609.61000 | 603.28000 | 607.46000 | 3471.5299 | 2106487.1285 | 606.78928
2016-09-14 00:00:00 | 607.45000 | 610.69000 | 605.98000 | 608.50000 | 2895.4593 | 1761472.0937 | 608.35671
2016-09-15 00:00:00 | 608.50000 | 608.99000 | 602.30000 | 606.71000 | 3085.6695 | 1870525.5687 | 606.19764
2016-09-16 00:00:00 | 606.65000 | 608.99000 | 603.50000 | 605.69000 | 2612.8809 | 1585218.4593 | 606.69373
2016-09-17 00:00:00 | 607.04000 | 607.59000 | 601.10000 | 604.10000 | 1117.4890 | 674972.5529 | 604.00823
2016-09-18 00:00:00 | 602.93000 | 609.06000 | 601.97000 | 608.00000 | 1307.0595 | 792168.0219 | 606.06883
2016-09-19 00:00:00 | 608.00000 | 609.50000 | 603.00000 | 608.72000 | 2476.5899 | 1504205.8132 | 607.36976
2016-09-20 00:00:00 | 608.73000 | 608.88000 | 600.94000 | 600.94000 | 2680.4488 | 1625919.5529 | 606.58482
2016-09-21 00:00:00 | 600.85000 | 601.01000 | 592.10000 | 595.46000 | 3671.1900 | 2184063.9143 | 594.91988
2016-09-22 00:00:00 | 595.46000 | 596.42000 | 592.50000 | 595.41000 | 2421.4501 | 1440643.0204 | 594.95053
2016-09-23 00:00:00 | 595.42000 | 602.90000 | 593.00000 | 601.42000 | 4007.8795 | 2394294.7087 | 597.39688
2016-09-24 00:00:00 | 600.47000 | 603.59000 | 597.76000 | 599.33000 | 1140.2293 | 685185.0745 | 600.91867
2016-09-25 00:00:00 | 600.05000 | 601.99000 | 596.00000 | 598.98000 | 1086.8395 | 650928.9134 | 598.91908
2016-09-26 00:00:00 | 598.95000 | 607.27000 | 596.10000 | 606.47000 | 4056.3903 | 2444753.7799 | 602.69195
2016-09-27 00:00:00 | 606.70000 | 608.37000 | 600.02000 | 604.26000 | 3055.8192 | 1846161.4965 | 604.14618
2016-09-28 00:00:00 | 605.07000 | 605.30000 | 601.41000 | 603.95000 | 2202.7500 | 1329117.2124 | 603.38995
2016-09-29 00:00:00 | 603.93000 | 605.99000 | 601.00000 | 605.60000 | 2718.0197 | 1641055.4111 | 603.76877
2016-09-30 00:00:00 | 605.59000 | 608.39000 | 603.15000 | 608.23000 | 2633.4395 | 1593409.0760 | 605.06766
2016-10-01 00:00:00 | 608.23000 | 614.28000 | 608.23000 | 612.98000 | 1458.8392 | 892033.6484 | 611.46811
2016-10-02 00:00:00 | 612.98000 | 613.00000 | 605.00000 | 608.60000 | 1407.0605 | 856141.6499 | 608.46115
2016-10-03 00:00:00 | 608.60000 | 612.98000 | 606.60000 | 611.16000 | 2245.8909 | 1370270.0529 | 610.12316
2016-10-04 00:00:00 | 612.84000 | 612.84000 | 604.99000 | 607.19000 | 2955.4203 | 1795599.8270 | 607.56158
2016-10-05 00:00:00 | 607.19000 | 612.00000 | 605.76000 | 608.49000 | 2410.9290 | 1469331.4693 | 609.44618
2016-10-06 00:00:00 | 608.01000 | 610.50000 | 607.09000 | 610.25000 | 2039.8187 | 1242954.8352 | 609.34574
2016-10-07 00:00:00 | 610.25000 | 616.34000 | 607.52000 | 614.88000 | 4033.8204 | 2468265.9416 | 611.89287
2016-10-08 00:00:00 | 614.88000 | 616.99000 | 612.50000 | 614.34000 | 888.6579 | 546015.3986 | 614.42699
2016-10-09 00:00:00 | 614.34000 | 614.98000 | 610.00000 | 613.06000 | 1174.2604 | 719904.6689 | 613.07072
2016-10-10 00:00:00 | 612.12000 | 616.47000 | 612.12000 | 616.00000 | 2295.5197 | 1410892.8859 | 614.62896
2016-10-11 00:00:00 | 616.37000 | 639.00000 | 614.56000 | 639.00000 | 8087.3203 | 5100218.3249 | 630.64379
2016-10-12 00:00:00 | 638.30000 | 640.00000 | 628.76000 | 634.50000 | 2658.5289 | 1690227.1153 | 635.77534
2016-10-13 00:00:00 | 634.50000 | 636.00000 | 630.00000 | 634.02000 | 2381.4998 | 1510988.6539 | 634.46936
2016-10-14 00:00:00 | 635.16000 | 639.99000 | 630.45000 | 638.20000 | 3154.8202 | 2003219.1479 | 634.97094
2016-10-15 00:00:00 | 638.20000 | 642.00000 | 635.25000 | 635.96000 | 1421.8506 | 908251.5605 | 638.78129
2016-10-16 00:00:00 | 635.26000 | 641.40000 | 635.18000 | 638.97000 | 1289.5402 | 823539.5608 | 638.63039
2016-10-17 00:00:00 | 638.97000 | 639.99000 | 632.10000 | 636.91000 | 3958.0401 | 2516207.3106 | 635.72052
2016-10-18 00:00:00 | 636.96000 | 637.80000 | 631.52000 | 635.95000 | 2731.1802 | 1735476.5384 | 635.43099
2016-10-19 00:00:00 | 635.95000 | 638.04000 | 624.13000 | 627.98000 | 4472.8994 | 2824080.0344 | 631.37571
2016-10-20 00:00:00 | 627.84000 | 630.22000 | 625.00000 | 628.89000 | 2040.0094 | 1280448.6813 | 627.66803
2016-10-21 00:00:00 | 628.05000 | 632.36000 | 627.50000 | 629.00000 | 3050.5106 | 1919969.0724 | 629.39269
2016-10-22 00:00:00 | 628.99000 | 656.00000 | 628.57000 | 654.52000 | 4351.6204 | 2812594.6060 | 646.33271
2016-10-23 00:00:00 | 654.52000 | 656.00000 | 647.51000 | 648.74000 | 2535.0090 | 1651700.2226 | 651.55596
2016-10-24 00:00:00 | 648.71000 | 652.25000 | 640.00000 | 648.60000 | 4678.9995 | 3027622.0519 | 647.06612
2016-10-25 00:00:00 | 649.03000 | 657.58000 | 643.00000 | 651.97000 | 6106.9200 | 3982507.6327 | 652.13031
2016-10-26 00:00:00 | 651.97000 | 677.00000 | 651.69000 | 675.11000 | 6716.2303 | 4466380.3933 | 665.01299
2016-10-27 00:00:00 | 674.63000 | 685.89000 | 665.59000 | 684.71000 | 4545.4403 | 3090089.9520 | 679.82192
2016-10-28 00:00:00 | 684.68000 | 687.23000 | 677.05000 | 685.91000 | 3574.0807 | 2446577.6849 | 684.53342
2016-10-29 00:00:00 | 685.91000 | 717.99000 | 684.89000 | 711.13000 | 4034.8808 | 2839203.5508 | 703.66479
2016-10-30 00:00:00 | 711.10000 | 711.78000 | 691.49000 | 697.23000 | 3752.5290 | 2630802.8052 | 701.07461
2016-10-31 00:00:00 | 697.10000 | 706.97000 | 683.60000 | 697.01000 | 4655.8901 | 3246833.1497 | 697.36035
2016-11-01 00:00:00 | 697.04000 | 737.00000 | 695.38000 | 726.60000 | 6570.0197 | 4746887.1287 | 722.50729
2016-11-02 00:00:00 | 726.60000 | 742.00000 | 717.32000 | 742.00000 | 4320.5301 | 3133467.1770 | 725.25063
2016-11-03 00:00:00 | 742.00000 | 745.19000 | 670.32000 | 685.22000 | 12102.2397 | 8620853.8786 | 712.33541
2016-11-04 00:00:00 | 684.84000 | 707.67000 | 681.00000 | 702.70000 | 5345.6802 | 3725359.6277 | 696.89160
2016-11-05 00:00:00 | 702.95000 | 707.34000 | 694.71000 | 703.46000 | 1918.3088 | 1346262.9389 | 701.79678
2016-11-06 00:00:00 | 703.33000 | 714.36000 | 697.92000 | 709.93000 | 2292.8609 | 1620784.5291 | 706.88306
2016-11-07 00:00:00 | 709.92000 | 709.92000 | 698.26000 | 702.86000 | 3020.8694 | 2123754.4434 | 703.02756
2016-11-08 00:00:00 | 702.86000 | 712.92000 | 701.02000 | 709.31000 | 5526.4696 | 3905868.3671 | 706.75651
2016-11-09 00:00:00 | 708.17000 | 740.86000 | 705.45000 | 721.50000 | 9726.2497 | 7081641.5563 | 728.09580
2016-11-10 00:00:00 | 721.50000 | 722.00000 | 707.00000 | 714.47000 | 4996.4507 | 3570538.7169 | 714.61502
2016-11-11 00:00:00 | 714.48000 | 720.94000 | 712.24000 | 716.39000 | 3328.3291 | 2382869.9569 | 715.93580
2016-11-12 00:00:00 | 716.39000 | 716.39000 | 701.00000 | 702.28000 | 2811.5495 | 1988237.3589 | 707.16783
2016-11-13 00:00:00 | 701.17000 | 702.89000 | 683.23000 | 700.38000 | 6023.5502 | 4174451.2406 | 693.02174
2016-11-14 00:00:00 | 700.38000 | 705.89000 | 697.14000 | 703.82000 | 7566.5804 | 5302237.1778 | 700.74418
2016-11-15 00:00:00 | 704.98000 | 716.54000 | 703.05000 | 711.06000 | 5668.9400 | 4030616.3967 | 711.00001
2016-11-16 00:00:00 | 711.07000 | 742.87000 | 708.44000 | 739.71000 | 11585.0498 | 8443845.4530 | 728.85707
2016-11-17 00:00:00 | 739.71000 | 749.98000 | 732.22000 | 735.24000 | 6681.4300 | 4971520.4388 | 744.08030
2016-11-18 00:00:00 | 736.00000 | 752.95000 | 731.31000 | 748.98000 | 4271.0395 | 3180459.4610 | 744.65700
2016-11-19 00:00:00 | 748.98000 | 755.07000 | 742.63000 | 750.75000 | 1965.4384 | 1470296.8248 | 748.07576
2016-11-20 00:00:00 | 750.09000 | 753.82000 | 714.00000 | 727.09000 | 5525.9597 | 4046316.4631 | 732.23778
2016-11-21 00:00:00 | 727.09000 | 739.20000 | 727.03000 | 736.76000 | 4017.5799 | 2948982.1099 | 734.01953
2016-11-22 00:00:00 | 736.92000 | 750.00000 | 730.27000 | 749.22000 | 5034.6994 | 3735123.7094 | 741.87621
2016-11-23 00:00:00 | 749.13000 | 749.98000 | 729.92000 | 740.18000 | 4462.7800 | 3298351.6209 | 739.08004
2016-11-24 00:00:00 | 740.18000 | 741.15000 | 729.00000 | 735.63000 | 4039.8207 | 2967466.3737 | 734.55398
2016-11-25 00:00:00 | 735.63000 | 737.07000 | 728.00000 | 737.07000 | 3356.0893 | 2459029.2166 | 732.70673
2016-11-26 00:00:00 | 736.96000 | 737.56000 | 722.30000 | 729.91000 | 2314.5792 | 1685262.3128 | 728.10743
2016-11-27 00:00:00 | 729.91000 | 732.00000 | 722.44000 | 727.32000 | 3447.8698 | 2508288.0425 | 727.48920
2016-11-28 00:00:00 | 727.32000 | 732.44000 | 724.10000 | 729.54000 | 4741.1199 | 3457222.9717 | 729.19965
2016-11-29 00:00:00 | 730.99000 | 733.29000 | 721.00000 | 730.76000 | 5406.9002 | 3944721.6410 | 729.57175
2016-11-30 00:00:00 | 730.72000 | 744.49000 | 727.00000 | 742.06000 | 6249.6202 | 4608044.8363 | 737.33198
2016-12-01 00:00:00 | 742.06000 | 754.98000 | 740.18000 | 751.54000 | 6124.5000 | 4590130.1174 | 749.47018
2016-12-02 00:00:00 | 751.55000 | 778.07000 | 750.77000 | 769.99000 | 8098.5803 | 6209209.2132 | 766.70342
2016-12-03 00:00:00 | 770.91000 | 770.99000 | 752.41000 | 760.75000 | 2772.6613 | 2114389.5293 | 762.58486
2016-12-04 00:00:00 | 762.97000 | 762.97000 | 752.41000 | 762.00000 | 3215.6809 | 2440424.8365 | 758.91387
2016-12-05 00:00:00 | 762.00000 | 762.09000 | 743.00000 | 750.24000 | 5567.7701 | 4175776.9640 | 749.99091
2016-12-06 00:00:00 | 749.51000 | 759.90000 | 747.99000 | 758.98000 | 6763.7395 | 5108421.8008 | 755.26590
2016-12-07 00:00:00 | 758.97000 | 769.61000 | 751.78000 | 763.99000 | 4809.7093 | 3665122.0480 | 762.02569
2016-12-08 00:00:00 | 764.05000 | 772.01000 | 762.29000 | 766.84000 | 4892.9398 | 3758555.4013 | 768.15893
2016-12-09 00:00:00 | 766.84000 | 773.99000 | 766.29000 | 769.57000 | 2868.4192 | 2209620.3268 | 770.32685
2016-12-10 00:00:00 | 769.57000 | 774.12000 | 768.11000 | 772.28000 | 2200.7095 | 1700155.0212 | 772.54859
2016-12-11 00:00:00 | 772.28000 | 772.28000 | 764.01000 | 768.97000 | 1421.1313 | 1090977.4303 | 767.68236
2016-12-12 00:00:00 | 768.97000 | 779.00000 | 768.96000 | 776.90000 | 2805.1910 | 2174538.2264 | 775.18366
2016-12-13 00:00:00 | 777.00000 | 793.27000 | 765.10000 | 775.35000 | 4918.8103 | 3828369.0822 | 778.31200
2016-12-14 00:00:00 | 775.75000 | 781.00000 | 770.74000 | 777.09000 | 2333.3786 | 1812395.3365 | 776.72579
2016-12-15 00:00:00 | 777.03000 | 779.08000 | 771.00000 | 775.89000 | 3039.8201 | 2360816.7306 | 776.63041
2016-12-16 00:00:00 | 776.30000 | 782.46000 | 771.24000 | 781.32000 | 3475.7691 | 2706428.2905 | 778.65595
2016-12-17 00:00:00 | 781.32000 | 790.88000 | 780.36000 | 788.52000 | 2389.7590 | 1878367.3023 | 786.00700
2016-12-18 00:00:00 | 788.30000 | 790.99000 | 780.00000 | 788.67000 | 2519.2394 | 1983165.3844 | 787.20799
2016-12-19 00:00:00 | 788.34000 | 794.39000 | 787.01000 | 791.00000 | 3917.8704 | 3100648.9046 | 791.41181
2016-12-20 00:00:00 | 791.03000 | 803.00000 | 787.10000 | 798.65000 | 4118.6909 | 3267705.4380 | 793.38448
2016-12-21 00:00:00 | 798.83000 | 834.97000 | 796.82000 | 832.75000 | 9391.3603 | 7667888.8492 | 816.48330
2016-12-22 00:00:00 | 832.02000 | 875.00000 | 827.29000 | 859.96000 | 12070.3501 | 10331509.7076 | 855.94118
2016-12-23 00:00:00 | 858.94000 | 920.00000 | 858.93000 | 914.00000 | 16526.6298 | 14837057.8977 | 897.76670
2016-12-24 00:00:00 | 914.48000 | 918.50000 | 878.89000 | 892.61000 | 6026.4503 | 5425021.8898 | 900.20188
2016-12-25 00:00:00 | 892.61000 | 894.97000 | 859.00000 | 890.67000 | 4658.2403 | 4071449.1760 | 874.03159
2016-12-26 00:00:00 | 890.65000 | 905.18000 | 888.00000 | 897.10000 | 3467.5489 | 3117208.3911 | 898.96595
2016-12-27 00:00:00 | 897.82000 | 936.42000 | 891.00000 | 930.34000 | 7225.7701 | 6665199.1188 | 922.42059
2016-12-28 00:00:00 | 930.34000 | 976.48000 | 929.49000 | 976.47000 | 12285.1099 | 11744311.2540 | 955.97934
2016-12-29 00:00:00 | 976.48000 | 980.74000 | 950.00000 | 969.58000 | 7858.4594 | 7599251.0243 | 967.01537
2016-12-30 00:00:00 | 969.99000 | 970.00000 | 931.00000 | 959.54000 | 10755.0397 | 10228764.2028 | 951.06708
2016-12-31 00:00:00 | 959.54000 | 966.37000 | 944.11000 | 966.30000 | 4162.9211 | 3978648.1486 | 955.73470
2017-01-01 00:00:00 | 966.34000 | 1005.00000 | 960.53000 | 997.75000 | 6850.5898 | 6764742.0450 | 987.46856
2017-01-02 00:00:00 | 997.75000 | 1032.00000 | 990.01000 | 1012.54000 | 8167.3803 | 8273576.9890 | 1013.00254
2017-01-03 00:00:00 | 1011.44000 | 1039.00000 | 999.99000 | 1035.24000 | 9089.6595 | 9276500.3597 | 1020.55532
2017-01-04 00:00:00 | 1035.51000 | 1139.89000 | 1028.56000 | 1114.92000 | 21562.4600 | 23469644.9245 | 1088.44932
2017-01-05 00:00:00 | 1114.38000 | 1136.72000 | 885.41000 | 1004.74000 | 36018.8599 | 36211399.4360 | 1005.34552
2017-01-06 00:00:00 | 1004.73000 | 1026.99000 | 871.00000 | 893.89000 | 27916.7002 | 25523261.3500 | 914.26498
2017-01-07 00:00:00 | 894.02000 | 907.05000 | 812.28000 | 906.20000 | 20401.1100 | 17624310.0216 | 863.88976
2017-01-08 00:00:00 | 906.20000 | 941.81000 | 881.30000 | 909.75000 | 8937.4902 | 8168170.3486 | 913.92216
2017-01-09 00:00:00 | 909.80000 | 912.87000 | 875.00000 | 896.23000 | 8716.1800 | 7780059.1302 | 892.59964
2017-01-10 00:00:00 | 896.09000 | 912.47000 | 889.41000 | 905.05000 | 8535.5203 | 7704271.1578 | 902.61295
2017-01-11 00:00:00 | 905.24000 | 918.40000 | 755.00000 | 778.62000 | 35893.7701 | 29459969.0243 | 820.75438
2017-01-12 00:00:00 | 778.70000 | 832.99000 | 751.34000 | 807.47000 | 17400.1398 | 13632251.4092 | 783.45643
2017-01-13 00:00:00 | 807.51000 | 831.40000 | 775.00000 | 825.86000 | 11409.5201 | 9224729.9218 | 808.51165
2017-01-14 00:00:00 | 825.98000 | 837.76000 | 810.00000 | 818.27000 | 6614.7195 | 5470215.0009 | 826.97611
2017-01-15 00:00:00 | 819.52000 | 823.45000 | 808.00000 | 821.86000 | 4231.4599 | 3455365.8510 | 816.58953
2017-01-16 00:00:00 | 821.86000 | 835.00000 | 818.09000 | 831.81000 | 6166.0402 | 5107031.2431 | 828.25137
2017-01-17 00:00:00 | 831.76000 | 908.50000 | 827.00000 | 905.99000 | 12264.1697 | 10775497.8100 | 878.61617
2017-01-18 00:00:00 | 905.95000 | 915.99000 | 851.74000 | 887.70000 | 11181.9000 | 9830117.6490 | 879.10978
2017-01-19 00:00:00 | 887.69000 | 910.00000 | 878.89000 | 901.01000 | 11094.5999 | 9929647.2731 | 894.99823
2017-01-20 00:00:00 | 902.23000 | 902.43000 | 880.00000 | 895.80000 | 6618.6300 | 5915865.4551 | 893.82024
2017-01-21 00:00:00 | 895.81000 | 928.00000 | 895.00000 | 921.98000 | 5865.6301 | 5373391.0559 | 916.08079
2017-01-22 00:00:00 | 921.98000 | 937.74000 | 886.76000 | 923.76000 | 7166.6699 | 6569177.2488 | 916.62897
2017-01-23 00:00:00 | 923.75000 | 927.57000 | 913.21000 | 913.52000 | 3514.7410 | 3234454.2533 | 920.25394
2017-01-24 00:00:00 | 913.15000 | 923.00000 | 881.48000 | 885.47000 | 9405.0502 | 8495975.4470 | 903.34185
2017-01-25 00:00:00 | 885.47000 | 904.01000 | 884.50000 | 893.43000 | 5291.5502 | 4725942.3786 | 893.11113
2017-01-26 00:00:00 | 893.25000 | 919.49000 | 892.86000 | 914.83000 | 5164.8991 | 4688102.2143 | 907.68515
2017-01-27 00:00:00 | 914.95000 | 924.88000 | 908.01000 | 918.02000 | 4830.5395 | 4433746.3778 | 917.85739
2017-01-28 00:00:00 | 918.02000 | 920.99000 | 913.08000 | 918.60000 | 1175.8590 | 1078884.4737 | 917.52878
2017-01-29 00:00:00 | 918.60000 | 919.99000 | 910.45000 | 912.01000 | 1349.0137 | 1234746.0881 | 915.29544
2017-01-30 00:00:00 | 913.12000 | 923.00000 | 910.00000 | 919.99000 | 3121.1899 | 2865063.7459 | 917.93958
2017-01-31 00:00:00 | 919.99000 | 970.00000 | 917.50000 | 963.99000 | 9507.1000 | 9024041.5870 | 949.18972
2017-02-01 00:00:00 | 963.99000 | 986.96000 | 962.00000 | 983.67000 | 6954.3999 | 6748543.9604 | 970.39918
2017-02-02 00:00:00 | 983.79000 | 1011.65000 | 973.12000 | 1009.17000 | 8269.6797 | 8222686.8316 | 994.31745
2017-02-03 00:00:00 | 1009.15000 | 1022.64000 | 987.01000 | 1016.99000 | 10928.0201 | 11029881.2682 | 1009.32110
2017-02-04 00:00:00 | 1015.06000 | 1044.23000 | 1004.00000 | 1033.18000 | 5752.2908 | 5884560.6428 | 1022.99429
2017-02-05 00:00:00 | 1033.72000 | 1034.60000 | 1004.70000 | 1011.07000 | 4348.1690 | 4417546.5583 | 1015.95558
2017-02-06 00:00:00 | 1010.03000 | 1031.94000 | 1005.10000 | 1023.99000 | 5080.8502 | 5188721.5274 | 1021.23096
2017-02-07 00:00:00 | 1024.00000 | 1056.25000 | 1021.30000 | 1052.48000 | 5372.1307 | 5605838.1012 | 1043.50367
2017-02-08 00:00:00 | 1052.48000 | 1070.00000 | 1025.00000 | 1050.40000 | 9633.2600 | 10072826.8098 | 1045.63012
2017-02-09 00:00:00 | 1051.73000 | 1074.69000 | 913.73000 | 986.00000 | 25150.0701 | 25064862.1655 | 996.61202
2017-02-10 00:00:00 | 985.71000 | 1010.68000 | 950.00000 | 996.08000 | 10731.2903 | 10491584.3954 | 977.66290
2017-02-11 00:00:00 | 995.49000 | 1020.00000 | 987.62000 | 1012.40000 | 4472.5107 | 4509154.6958 | 1008.19316
2017-02-12 00:00:00 | 1011.01000 | 1011.97000 | 991.98000 | 1000.73000 | 2683.9981 | 2690265.3161 | 1002.33503
2017-02-13 00:00:00 | 1000.73000 | 1007.89000 | 975.10000 | 1000.79000 | 4547.2608 | 4522130.7724 | 994.47359
2017-02-14 00:00:00 | 1000.74000 | 1019.00000 | 987.97000 | 1008.88000 | 6761.1094 | 6806110.3300 | 1006.65585
2017-02-15 00:00:00 | 1008.88000 | 1013.80000 | 1000.97000 | 1011.53000 | 3095.6612 | 3123812.2143 | 1009.09370
2017-02-16 00:00:00 | 1011.53000 | 1043.21000 | 1010.75000 | 1032.70000 | 5996.1003 | 6170238.8051 | 1029.04196
2017-02-17 00:00:00 | 1032.91000 | 1064.99000 | 1031.98000 | 1055.46000 | 6085.0199 | 6386285.1583 | 1049.50933
2017-02-18 00:00:00 | 1055.75000 | 1068.99000 | 1046.14000 | 1056.40000 | 4474.9506 | 4745831.5764 | 1060.53273
2017-02-19 00:00:00 | 1056.40000 | 1061.90000 | 1039.07000 | 1051.80000 | 2270.8500 | 2388775.3768 | 1051.93006
2017-02-20 00:00:00 | 1051.80000 | 1089.99000 | 1044.39000 | 1084.00000 | 3664.3697 | 3902660.3270 | 1065.02909
2017-02-21 00:00:00 | 1084.00000 | 1126.86000 | 1077.00000 | 1124.62000 | 8395.4704 | 9273663.1335 | 1104.60316
2017-02-22 00:00:00 | 1124.83000 | 1143.00000 | 1098.16000 | 1130.01000 | 11673.0902 | 13146726.0873 | 1126.24214
2017-02-23 00:00:00 | 1130.02000 | 1193.92000 | 1120.73000 | 1188.11000 | 11753.2399 | 13558056.0184 | 1153.55903
2017-02-24 00:00:00 | 1183.53000 | 1220.00000 | 1091.10000 | 1180.14000 | 19598.2303 | 23023500.2217 | 1174.77445
2017-02-25 00:00:00 | 1180.05000 | 1184.73000 | 1127.00000 | 1152.20000 | 6238.4407 | 7226444.8249 | 1158.37357
2017-02-26 00:00:00 | 1152.11000 | 1184.97000 | 1133.00000 | 1179.05000 | 3536.4903 | 4127618.0487 | 1167.15096
2017-02-27 00:00:00 | 1180.46000 | 1197.99000 | 1169.00000 | 1194.64000 | 4640.7711 | 5511306.8983 | 1187.58430
2017-02-28 00:00:00 | 1194.64000 | 1209.99000 | 1176.27000 | 1191.21000 | 7562.4694 | 9017082.4836 | 1192.34631
2017-03-01 00:00:00 | 1191.16000 | 1231.00000 | 1188.30000 | 1226.39000 | 6013.0708 | 7276140.3137 | 1210.05399
2017-03-02 00:00:00 | 1228.00000 | 1283.25000 | 1215.00000 | 1257.60000 | 7762.7307 | 9679539.4849 | 1246.92455
2017-03-03 00:00:00 | 1256.32000 | 1298.00000 | 1255.00000 | 1285.33000 | 7545.4798 | 9615648.4324 | 1274.35878
2017-03-04 00:00:00 | 1287.38000 | 1289.55000 | 1230.00000 | 1260.00000 | 4951.2297 | 6237601.9547 | 1259.80864
2017-03-05 00:00:00 | 1260.00000 | 1275.00000 | 1240.00000 | 1273.00000 | 3026.0211 | 3809526.4416 | 1258.92263
2017-03-06 00:00:00 | 1269.98000 | 1285.00000 | 1251.00000 | 1278.49000 | 4249.6503 | 5420772.9668 | 1275.58095
2017-03-07 00:00:00 | 1278.49000 | 1281.62000 | 1175.97000 | 1233.05000 | 14450.0403 | 17887749.6825 | 1237.90310
2017-03-08 00:00:00 | 1233.86000 | 1245.49000 | 1145.50000 | 1150.05000 | 13399.4404 | 15905595.4896 | 1187.03431
2017-03-09 00:00:00 | 1149.34000 | 1208.00000 | 1135.01000 | 1190.89000 | 7654.7402 | 9019820.2772 | 1178.33134
2017-03-10 00:00:00 | 1190.99000 | 1350.00000 | 975.00000 | 1116.97000 | 33467.9399 | 38830456.3695 | 1160.22846
2017-03-11 00:00:00 | 1111.55000 | 1198.00000 | 1106.51000 | 1176.55000 | 7346.7893 | 8529224.2548 | 1160.94581
2017-03-12 00:00:00 | 1176.58000 | 1241.85000 | 1170.90000 | 1226.62000 | 5793.9094 | 7003314.3467 | 1208.73729
2017-03-13 00:00:00 | 1226.42000 | 1249.02000 | 1215.43000 | 1242.46000 | 5637.3602 | 6963555.1063 | 1235.25105
2017-03-14 00:00:00 | 1242.46000 | 1260.00000 | 1226.50000 | 1245.86000 | 5745.4992 | 7156458.4970 | 1245.57645
2017-03-15 00:00:00 | 1245.82000 | 1260.00000 | 1238.32000 | 1257.32000 | 3930.5011 | 4920843.4029 | 1251.96337
2017-03-16 00:00:00 | 1258.75000 | 1258.96000 | 1130.00000 | 1172.62000 | 15246.5497 | 18265147.6001 | 1197.98564
2017-03-17 00:00:00 | 1172.00000 | 1173.23000 | 1063.00000 | 1071.02000 | 16704.5702 | 18711161.7600 | 1120.12231
2017-03-18 00:00:00 | 1068.16000 | 1099.00000 | 944.36000 | 969.40000 | 21292.6002 | 21545879.2991 | 1011.89517
2017-03-19 00:00:00 | 969.40000 | 1063.70000 | 969.40000 | 1017.97000 | 12201.8603 | 12333561.0791 | 1010.79350
2017-03-20 00:00:00 | 1012.88000 | 1053.00000 | 1010.01000 | 1035.96000 | 7497.9096 | 7764665.8040 | 1035.57741
2017-03-21 00:00:00 | 1036.23000 | 1117.90000 | 1034.92000 | 1114.39000 | 11125.5000 | 12068049.6899 | 1084.71976
2017-03-22 00:00:00 | 1114.39000 | 1114.39000 | 988.00000 | 1037.56000 | 14521.2599 | 15061002.6422 | 1037.16914
2017-03-23 00:00:00 | 1037.60000 | 1054.40000 | 1010.69000 | 1029.65000 | 5916.9991 | 6134595.7360 | 1036.77483
2017-03-24 00:00:00 | 1030.84000 | 1032.00000 | 920.00000 | 929.06000 | 16072.4197 | 15697051.7131 | 976.64521
2017-03-25 00:00:00 | 928.10000 | 963.36000 | 891.33000 | 956.02000 | 13507.4399 | 12469646.9485 | 923.16879
2017-03-26 00:00:00 | 956.02000 | 997.00000 | 937.52000 | 960.00000 | 9012.9202 | 8743359.9801 | 970.09180
2017-03-27 00:00:00 | 959.08000 | 1043.00000 | 952.95000 | 1039.92000 | 8687.0903 | 8753826.1782 | 1007.68219
2017-03-28 00:00:00 | 1039.09000 | 1068.26000 | 1014.90000 | 1043.99000 | 9115.5200 | 9538479.5811 | 1046.39994
2017-03-29 00:00:00 | 1042.83000 | 1059.43000 | 1008.16000 | 1035.96000 | 9379.7196 | 9675900.3795 | 1031.57672
2017-03-30 00:00:00 | 1037.29000 | 1050.17000 | 1017.14000 | 1033.70000 | 8645.3805 | 8919386.2386 | 1031.69389
2017-03-31 00:00:00 | 1033.79000 | 1081.00000 | 1031.43000 | 1070.31000 | 12058.7903 | 12711331.5989 | 1054.11333
2017-04-01 00:00:00 | 1071.34000 | 1097.00000 | 1061.64000 | 1083.94000 | 5209.1299 | 5617315.7562 | 1078.35970
2017-04-02 00:00:00 | 1083.95000 | 1100.00000 | 1066.49000 | 1078.01000 | 7639.8998 | 8274688.3021 | 1083.08859
2017-04-03 00:00:00 | 1076.59000 | 1152.00000 | 1076.19000 | 1144.77000 | 11076.8603 | 12487637.6953 | 1127.36257
2017-04-04 00:00:00 | 1146.42000 | 1162.93000 | 1118.85000 | 1143.00000 | 7420.8706 | 8471842.7163 | 1141.62383
2017-04-05 00:00:00 | 1143.00000 | 1145.00000 | 1111.00000 | 1134.58000 | 5588.9801 | 6299621.4348 | 1127.15045
2017-04-06 00:00:00 | 1134.86000 | 1201.37000 | 1134.36000 | 1190.85000 | 9134.2996 | 10690571.4227 | 1170.37670
2017-04-07 00:00:00 | 1190.72000 | 1202.00000 | 1176.00000 | 1190.66000 | 5450.2709 | 6486716.5424 | 1190.16406
2017-04-08 00:00:00 | 1190.66000 | 1197.30000 | 1166.66000 | 1184.03000 | 2720.7983 | 3224244.3424 | 1185.03615
2017-04-09 00:00:00 | 1184.05000 | 1216.87000 | 1173.98000 | 1206.20000 | 4817.4208 | 5764973.9421 | 1196.69304
2017-04-10 00:00:00 | 1205.20000 | 1219.71000 | 1195.00000 | 1209.25000 | 3656.8184 | 4416613.9162 | 1207.77502
2017-04-11 00:00:00 | 1209.99000 | 1229.00000 | 1198.02000 | 1218.99000 | 3487.7493 | 4229830.7431 | 1212.76800
2017-04-12 00:00:00 | 1218.99000 | 1224.57000 | 1208.00000 | 1212.17000 | 3475.1916 | 4224875.8136 | 1215.72457
2017-04-13 00:00:00 | 1212.16000 | 1219.45000 | 1141.00000 | 1172.91000 | 7135.2996 | 8410788.7745 | 1178.75762
2017-04-14 00:00:00 | 1172.56000 | 1193.00000 | 1142.00000 | 1170.34000 | 8982.7705 | 10475652.8808 | 1166.19398
2017-04-15 00:00:00 | 1169.53000 | 1192.50000 | 1165.00000 | 1173.45000 | 1804.4520 | 2128067.8531 | 1179.34301
2017-04-16 00:00:00 | 1171.00000 | 1179.30000 | 1150.00000 | 1162.31000 | 2663.9917 | 3094769.4675 | 1161.70387
2017-04-17 00:00:00 | 1162.31000 | 1192.50000 | 1161.00000 | 1176.54000 | 3568.8288 | 4210491.7630 | 1179.79651
2017-04-18 00:00:00 | 1176.59000 | 1210.00000 | 1175.95000 | 1202.58000 | 5514.1810 | 6636782.8369 | 1203.58451
2017-04-19 00:00:00 | 1202.59000 | 1209.99000 | 1190.00000 | 1203.98000 | 6046.5192 | 7247878.6998 | 1198.68613
2017-04-20 00:00:00 | 1203.98000 | 1243.88000 | 1201.66000 | 1234.19000 | 5972.9390 | 7302307.3034 | 1222.56519
2017-04-21 00:00:00 | 1234.93000 | 1252.32000 | 1231.65000 | 1243.61000 | 5023.0401 | 6236859.5987 | 1241.65037
2017-04-22 00:00:00 | 1243.60000 | 1247.15000 | 1199.00000 | 1233.20000 | 4173.2801 | 5126960.1551 | 1228.52050
2017-04-23 00:00:00 | 1231.85000 | 1248.99000 | 1223.42000 | 1241.99000 | 2604.7209 | 3219987.1030 | 1236.21195
2017-04-24 00:00:00 | 1242.00000 | 1254.00000 | 1234.00000 | 1253.58000 | 3048.6891 | 3788507.3805 | 1242.66767
2017-04-25 00:00:00 | 1253.57000 | 1280.00000 | 1251.07000 | 1269.00000 | 5249.7692 | 6651231.2064 | 1266.95688
2017-04-26 00:00:00 | 1271.40000 | 1330.00000 | 1265.00000 | 1287.99000 | 8707.6403 | 11266221.2265 | 1293.83172
2017-04-27 00:00:00 | 1287.92000 | 1342.02000 | 1285.00000 | 1331.53000 | 6669.9901 | 8810060.8925 | 1320.85067
2017-04-28 00:00:00 | 1331.00000 | 1347.02000 | 1299.00000 | 1330.70000 | 8234.2804 | 10882526.4230 | 1321.61232
2017-04-29 00:00:00 | 1333.93000 | 1342.80000 | 1316.00000 | 1333.00000 | 3927.4491 | 5226089.4044 | 1330.65745
2017-04-30 00:00:00 | 1336.77000 | 1356.00000 | 1315.68000 | 1350.21000 | 3536.1781 | 4718587.7583 | 1334.37503
2017-05-01 00:00:00 | 1348.88000 | 1425.00000 | 1341.22000 | 1390.86000 | 8604.4100 | 11923132.2277 | 1385.70015
2017-05-02 00:00:00 | 1390.86000 | 1481.73000 | 1388.00000 | 1447.75000 | 8920.6893 | 12836209.7199 | 1438.92577
2017-05-03 00:00:00 | 1447.75000 | 1516.04000 | 1431.02000 | 1503.22000 | 11077.5894 | 16380266.9436 | 1478.68515
2017-05-04 00:00:00 | 1503.25000 | 1623.01000 | 1444.94000 | 1537.23000 | 19548.5297 | 30115422.5282 | 1540.54668
2017-05-05 00:00:00 | 1537.36000 | 1609.00000 | 1495.00000 | 1514.90000 | 15603.6802 | 24257672.3840 | 1554.61225
2017-05-06 00:00:00 | 1515.39000 | 1578.97000 | 1505.00000 | 1558.02000 | 7901.1408 | 12179087.3049 | 1541.43403
2017-05-07 00:00:00 | 1554.04000 | 1565.00000 | 1525.00000 | 1554.01000 | 7667.7906 | 11809645.3802 | 1540.16274
2017-05-08 00:00:00 | 1554.38000 | 1653.97000 | 1554.38000 | 1649.54000 | 19262.3502 | 30652223.1398 | 1591.30235