# 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 | 5.65000 | 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 | 4.92000 | 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 | 5.72000 | 5.41450 | 5.54514 | 55667.9800 | 312414.8272 | 5.61211
2011-09-24 00:00:00 | 5.54514 | 5.76000 | 5.32010 | 5.46829 | 17944.2300 | 97847.5534 | 5.45287
2011-09-25 00:00:00 | 5.44406 | 6.05000 | 5.32199 | 5.33000 | 9487.2600 | 51288.1276 | 5.40600
2011-09-26 00:00:00 | 5.32999 | 6.06000 | 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 | 4.82000 | 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 | 4.83000 | 5.02401 | 17289.2500 | 85880.8915 | 4.96730
2011-10-04 00:00:00 | 5.02401 | 5.30000 | 4.80000 | 4.96000 | 15793.4400 | 78377.7888 | 4.96268
2011-10-05 00:00:00 | 4.96000 | 6.25000 | 4.80000 | 4.87000 | 17586.4600 | 86107.5289 | 4.89624
2011-10-06 00:00:00 | 4.87002 | 4.99000 | 4.49890 | 4.73443 | 54773.4900 | 256723.3476 | 4.68700
2011-10-07 00:00:00 | 4.74688 | 4.81000 | 3.78190 | 4.27280 | 97547.3500 | 418394.2408 | 4.28914
2011-10-08 00:00:00 | 4.30281 | 4.57000 | 3.82500 | 4.00753 | 39611.9400 | 159656.3203 | 4.03051
2011-10-09 00:00:00 | 4.00757 | 4.38900 | 3.89000 | 4.10288 | 37920.0600 | 158762.1904 | 4.18676
2011-10-10 00:00:00 | 4.10000 | 4.51000 | 3.99000 | 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 | 3.93000 | 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 | 3.92000 | 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 | 2.22000 | 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 | 3.00000 | 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 | 4.36000 | 2.90501 | 3.18999 | 52365.1900 | 162799.1865 | 3.10892
2011-10-29 00:00:00 | 3.18431 | 4.40000 | 3.14000 | 3.58113 | 79542.9000 | 281958.1039 | 3.54473
2011-10-30 00:00:00 | 3.58103 | 3.85000 | 3.20000 | 3.27000 | 50686.7300 | 171428.0964 | 3.38211
2011-10-31 00:00:00 | 3.27500 | 3.55000 | 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 | 3.55000 | 3.01111 | 3.10900 | 39513.1300 | 123573.7579 | 3.12741
2011-11-05 00:00:00 | 3.10900 | 3.21000 | 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 | 3.30000 | 2.88655 | 2.95001 | 52195.1100 | 156655.2714 | 3.00134
2011-11-10 00:00:00 | 2.95001 | 3.30000 | 2.80011 | 2.83993 | 33928.7600 | 97395.5592 | 2.87059
2011-11-11 00:00:00 | 2.84010 | 3.30017 | 2.82300 | 3.08001 | 44853.1700 | 133312.1433 | 2.97219
2011-11-12 00:00:00 | 3.08001 | 3.35049 | 3.01000 | 3.03099 | 20383.2600 | 62326.0979 | 3.05771
2011-11-13 00:00:00 | 3.03097 | 3.35000 | 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 | 3.00000 | 2.11000 | 2.32896 | 76420.8800 | 175521.1846 | 2.29677
2011-11-16 00:00:00 | 2.33000 | 3.00000 | 2.30100 | 2.56035 | 44208.8500 | 108654.7432 | 2.45776
2011-11-17 00:00:00 | 2.56000 | 3.00000 | 1.99400 | 2.25000 | 117276.7500 | 261040.4540 | 2.22585
2011-11-18 00:00:00 | 2.25938 | 2.79000 | 2.00000 | 2.04999 | 98135.5900 | 210124.9812 | 2.14117
2011-11-19 00:00:00 | 2.05069 | 2.50000 | 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 | 3.00000 | 2.17000 | 2.29400 | 41727.0800 | 93197.4332 | 2.23350
2011-11-22 00:00:00 | 2.28797 | 2.59000 | 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 | 3.00000 | 2.30526 | 2.43210 | 87264.6000 | 211558.1877 | 2.42433
2011-11-25 00:00:00 | 2.43900 | 15.00000 | 2.37400 | 2.50612 | 44404.7000 | 109592.1317 | 2.46803
2011-11-26 00:00:00 | 2.46606 | 2.77006 | 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 | 2.78000 | 2.44000 | 2.55000 | 41261.7400 | 103408.9349 | 2.50617
2011-11-29 00:00:00 | 2.54998 | 3.23000 | 2.54028 | 2.75019 | 180531.0800 | 503909.1824 | 2.79126
2011-11-30 00:00:00 | 2.75009 | 3.19000 | 2.73225 | 2.97010 | 120145.3400 | 349862.0286 | 2.91199
2011-12-01 00:00:00 | 2.99000 | 3.48000 | 2.92894 | 3.06000 | 63864.0900 | 195016.0239 | 3.05361
2011-12-02 00:00:00 | 3.05800 | 3.45000 | 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 | 2.99000 | 2.78070 | 2.87980 | 30884.9800 | 88678.4988 | 2.87125
2011-12-06 00:00:00 | 2.88000 | 3.25000 | 2.87010 | 3.03000 | 55599.9800 | 165517.8045 | 2.97694
2011-12-07 00:00:00 | 3.02700 | 3.35000 | 2.93241 | 2.99001 | 58122.1900 | 174201.5030 | 2.99716
2011-12-08 00:00:00 | 2.98996 | 3.50000 | 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 | 3.20000 | 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 | 3.60000 | 3.08414 | 3.13500 | 39900.0000 | 126940.2540 | 3.18146
2011-12-13 00:00:00 | 3.17321 | 3.59000 | 3.14100 | 3.24990 | 32658.5400 | 104930.9093 | 3.21297
2011-12-14 00:00:00 | 3.22900 | 3.49000 | 2.99401 | 3.15000 | 72477.6900 | 225975.2905 | 3.11786
2011-12-15 00:00:00 | 3.13921 | 3.45000 | 3.11001 | 3.20000 | 30094.2300 | 95417.3675 | 3.17062
2011-12-16 00:00:00 | 3.19590 | 3.50000 | 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 | 3.50000 | 3.17510 | 3.19300 | 10793.7200 | 34542.6024 | 3.20025
2011-12-19 00:00:00 | 3.19300 | 3.98000 | 3.18933 | 3.52020 | 139986.9700 | 476965.0041 | 3.40721
2011-12-20 00:00:00 | 3.52020 | 4.75000 | 3.48300 | 3.95000 | 186409.9500 | 739231.0259 | 3.96562
2011-12-21 00:00:00 | 3.92000 | 4.38000 | 3.81000 | 3.89000 | 48793.6900 | 191659.1746 | 3.92795
2011-12-22 00:00:00 | 3.87530 | 4.19000 | 3.50900 | 3.89010 | 57206.3200 | 216559.1009 | 3.78558
2011-12-23 00:00:00 | 3.89009 | 4.35000 | 3.81500 | 3.94678 | 20496.5400 | 80030.5851 | 3.90459
2011-12-24 00:00:00 | 3.94678 | 4.33062 | 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 | 4.33000 | 3.81000 | 4.01800 | 88825.7500 | 358539.8103 | 4.03644
2011-12-27 00:00:00 | 4.01800 | 4.33000 | 3.96200 | 4.06997 | 30159.4600 | 121501.3053 | 4.02863
2011-12-28 00:00:00 | 4.07000 | 4.30000 | 3.99000 | 4.18552 | 33837.2200 | 140029.5826 | 4.13833
2011-12-29 00:00:00 | 4.20000 | 4.50000 | 4.11600 | 4.16600 | 53069.2900 | 223709.8771 | 4.21543
2011-12-30 00:00:00 | 4.16600 | 4.50000 | 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 | 4.58000 | 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 | 5.32000 | 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 | 6.00000 | 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 | 7.14000 | 6.00100 | 6.36000 | 110210.2500 | 705056.8491 | 6.39738
2012-01-11 00:00:00 | 6.44904 | 7.33000 | 6.25000 | 6.90000 | 99442.0700 | 677643.0139 | 6.81445
2012-01-12 00:00:00 | 6.90000 | 7.38000 | 6.33700 | 6.79999 | 140116.5200 | 944165.3619 | 6.73843
2012-01-13 00:00:00 | 6.78211 | 7.36000 | 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 | 7.15000 | 6.74115 | 7.00177 | 62233.3300 | 429700.6067 | 6.90467
2012-01-16 00:00:00 | 7.00177 | 7.18888 | 6.20000 | 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 | 7.10000 | 5.09999 | 5.92000 | 226680.9700 | 1354754.2836 | 5.97648
2012-01-19 00:00:00 | 5.91998 | 7.00000 | 5.52000 | 6.35979 | 114820.4500 | 709705.2014 | 6.18100
2012-01-20 00:00:00 | 6.35200 | 6.95000 | 6.25800 | 6.48979 | 66786.4800 | 429803.7242 | 6.43549
2012-01-21 00:00:00 | 6.49790 | 6.77000 | 6.10000 | 6.18000 | 64761.6900 | 407116.5928 | 6.28638
2012-01-22 00:00:00 | 6.18409 | 6.83000 | 6.03000 | 6.30970 | 44890.6500 | 282233.8012 | 6.28714
2012-01-23 00:00:00 | 6.30960 | 6.52000 | 6.00000 | 6.35600 | 17693.0500 | 111630.5834 | 6.30929
2012-01-24 00:00:00 | 6.35600 | 6.57000 | 6.00000 | 6.28978 | 35663.0800 | 224665.6352 | 6.29967
2012-01-25 00:00:00 | 6.28958 | 6.86000 | 5.50200 | 5.75000 | 133115.2500 | 782053.4249 | 5.87501
2012-01-26 00:00:00 | 5.80000 | 6.30000 | 5.30000 | 5.34000 | 123954.1100 | 692624.5782 | 5.58775
2012-01-27 00:00:00 | 5.34999 | 6.03000 | 3.80000 | 5.29199 | 115567.8300 | 611581.4893 | 5.29197
2012-01-28 00:00:00 | 5.29199 | 5.76000 | 4.91000 | 5.62667 | 89708.0200 | 499881.7940 | 5.57232
2012-01-29 00:00:00 | 5.62572 | 5.90000 | 5.30000 | 5.38090 | 46430.4500 | 254456.9739 | 5.48039
2012-01-30 00:00:00 | 5.38000 | 5.60000 | 5.30000 | 5.49048 | 42303.1400 | 233179.5610 | 5.51211
2012-01-31 00:00:00 | 5.49096 | 6.22000 | 3.80000 | 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 | 6.28000 | 5.82300 | 6.10000 | 54546.2700 | 328716.5506 | 6.02638
2012-02-03 00:00:00 | 6.10000 | 6.35000 | 5.71872 | 5.95930 | 59279.8500 | 350818.7451 | 5.91801
2012-02-04 00:00:00 | 5.96000 | 6.50000 | 5.84000 | 5.87343 | 20619.6000 | 122071.5373 | 5.92017
2012-02-05 00:00:00 | 5.87352 | 6.15000 | 5.45000 | 5.68881 | 120336.0200 | 683010.4025 | 5.67586
2012-02-06 00:00:00 | 5.65900 | 5.90000 | 5.20000 | 5.45345 | 90258.8400 | 500693.7657 | 5.54731
2012-02-07 00:00:00 | 5.48299 | 5.88000 | 5.45000 | 5.69000 | 72748.3600 | 408854.5130 | 5.62012
2012-02-08 00:00:00 | 5.69000 | 5.87000 | 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 | 5.80000 | 5.91260 | 39304.9100 | 230967.8357 | 5.87631
2012-02-11 00:00:00 | 5.90665 | 6.00000 | 5.50000 | 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 | 5.79000 | 5.20000 | 5.26000 | 170210.5900 | 909499.8624 | 5.34338
2012-02-14 00:00:00 | 5.26000 | 5.80000 | 4.21211 | 4.46292 | 297572.0200 | 1399442.5257 | 4.70287
2012-02-15 00:00:00 | 4.46302 | 5.08000 | 4.20010 | 4.32510 | 161800.5600 | 741638.7548 | 4.58366
2012-02-16 00:00:00 | 4.30520 | 4.98000 | 3.87800 | 4.27390 | 166594.5200 | 697817.7978 | 4.18872
2012-02-17 00:00:00 | 4.24185 | 4.80000 | 4.22810 | 4.41000 | 135949.4100 | 606244.6420 | 4.45934
2012-02-18 00:00:00 | 4.39175 | 4.73000 | 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 | 4.72000 | 4.29017 | 4.36146 | 37299.1300 | 162939.7574 | 4.36846
2012-02-21 00:00:00 | 4.37896 | 4.58000 | 4.21200 | 4.27200 | 51784.8300 | 222970.9782 | 4.30572
2012-02-22 00:00:00 | 4.27200 | 4.59000 | 4.27102 | 4.42474 | 103836.7900 | 460670.8805 | 4.43649
2012-02-23 00:00:00 | 4.45500 | 5.22000 | 4.42000 | 5.01500 | 164308.4700 | 792556.6928 | 4.82359
2012-02-24 00:00:00 | 5.01499 | 5.22000 | 4.82500 | 5.02880 | 89828.0500 | 446897.2436 | 4.97503
2012-02-25 00:00:00 | 5.02879 | 5.11000 | 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 | 5.10000 | 4.89000 | 4.95598 | 29371.6400 | 145288.8733 | 4.94657
2012-02-28 00:00:00 | 4.95000 | 5.10000 | 4.71000 | 4.86798 | 62691.0800 | 305074.8564 | 4.86632
2012-02-29 00:00:00 | 4.86798 | 5.00000 | 4.80000 | 4.86001 | 26539.2500 | 129089.8313 | 4.86411
2012-03-01 00:00:00 | 4.86000 | 5.05000 | 4.86000 | 4.92130 | 44183.6400 | 218150.9786 | 4.93737
2012-03-02 00:00:00 | 4.92130 | 4.99000 | 4.51000 | 4.70499 | 130764.7400 | 613272.2465 | 4.68989
2012-03-03 00:00:00 | 4.70500 | 4.99000 | 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 | 5.06000 | 4.77000 | 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 | 5.09000 | 4.84000 | 4.93752 | 46167.5600 | 227645.7749 | 4.93086
2012-03-08 00:00:00 | 4.93752 | 5.08000 | 4.75510 | 4.93016 | 58089.4000 | 283094.0437 | 4.87342
2012-03-09 00:00:00 | 4.93044 | 5.07000 | 4.82100 | 4.86112 | 32723.0300 | 160227.9892 | 4.89649
2012-03-10 00:00:00 | 4.86113 | 4.99000 | 4.75300 | 4.83315 | 28070.7400 | 135426.1623 | 4.82446
2012-03-11 00:00:00 | 4.83316 | 5.00000 | 4.81110 | 4.91000 | 42442.9300 | 208576.8665 | 4.91429
2012-03-12 00:00:00 | 4.90891 | 4.99000 | 4.85000 | 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 | 5.41000 | 5.26000 | 5.34388 | 32718.7900 | 174983.0336 | 5.34809
2012-03-17 00:00:00 | 5.34388 | 5.42000 | 5.21212 | 5.21590 | 39100.2300 | 207915.4730 | 5.31750
2012-03-18 00:00:00 | 5.21600 | 5.42000 | 5.21100 | 5.27943 | 22857.0100 | 120310.1578 | 5.26360
2012-03-19 00:00:00 | 5.25530 | 5.37000 | 4.50000 | 4.69390 | 188889.0700 | 922721.2181 | 4.88499
2012-03-20 00:00:00 | 4.67216 | 4.97000 | 4.58778 | 4.83790 | 66343.8500 | 318065.0222 | 4.79419
2012-03-21 00:00:00 | 4.83692 | 4.96000 | 4.75000 | 4.81488 | 46436.8800 | 223605.6508 | 4.81526
2012-03-22 00:00:00 | 4.79439 | 4.98000 | 4.59768 | 4.70430 | 58069.9200 | 276226.9955 | 4.75680
2012-03-23 00:00:00 | 4.73593 | 4.89000 | 4.60000 | 4.68596 | 54129.9400 | 254329.5231 | 4.69850
2012-03-24 00:00:00 | 4.68607 | 4.83000 | 4.59595 | 4.67600 | 39068.5900 | 181738.0949 | 4.65177
2012-03-25 00:00:00 | 4.67600 | 4.84000 | 4.30000 | 4.55001 | 71556.2600 | 322035.3703 | 4.50045
2012-03-26 00:00:00 | 4.55001 | 4.75000 | 4.51588 | 4.61911 | 69838.0700 | 324896.4790 | 4.65214
2012-03-27 00:00:00 | 4.62500 | 4.97000 | 4.49000 | 4.81125 | 73431.7600 | 342921.9133 | 4.66994
2012-03-28 00:00:00 | 4.82400 | 4.95000 | 4.72000 | 4.78800 | 38017.1200 | 182050.6817 | 4.78865
2012-03-29 00:00:00 | 4.76102 | 4.93000 | 4.71001 | 4.80838 | 37974.7600 | 180963.4023 | 4.76536
2012-03-30 00:00:00 | 4.80840 | 4.91000 | 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 | 5.04000 | 4.81000 | 4.95200 | 78481.2100 | 384710.1825 | 4.90194
2012-04-04 00:00:00 | 4.94960 | 5.01000 | 4.86000 | 4.91008 | 51040.8200 | 251784.8755 | 4.93301
2012-04-05 00:00:00 | 4.92469 | 5.04000 | 4.87000 | 4.91900 | 33807.1800 | 165880.3378 | 4.90666
2012-04-06 00:00:00 | 4.91890 | 4.99000 | 4.81000 | 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 | 4.70000 | 4.87191 | 39243.6900 | 187709.2407 | 4.78317
2012-04-10 00:00:00 | 4.87178 | 4.90000 | 4.75000 | 4.83668 | 53101.7700 | 256671.1224 | 4.83357
2012-04-11 00:00:00 | 4.83641 | 4.98000 | 4.78000 | 4.92790 | 67035.8300 | 327827.3305 | 4.89033
2012-04-12 00:00:00 | 4.92770 | 4.94600 | 4.73000 | 4.91968 | 46368.6800 | 226872.2138 | 4.89279
2012-04-13 00:00:00 | 4.89102 | 4.95000 | 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 | 4.99000 | 4.86000 | 4.96892 | 33343.9500 | 163921.5257 | 4.91608
2012-04-16 00:00:00 | 4.96900 | 4.98000 | 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 | 5.18000 | 4.96000 | 5.11780 | 79130.2000 | 401659.3561 | 5.07593
2012-04-19 00:00:00 | 5.11760 | 5.19000 | 5.06000 | 5.13766 | 46675.1500 | 240310.7438 | 5.14858
2012-04-20 00:00:00 | 5.13755 | 5.48000 | 5.09000 | 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 | 5.25000 | 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 | 4.86000 | 5.13182 | 35642.7300 | 182736.7124 | 5.12690
2012-04-26 00:00:00 | 5.13183 | 5.17490 | 4.86000 | 5.09762 | 57360.7600 | 291333.5792 | 5.07897
2012-04-27 00:00:00 | 5.09762 | 5.12400 | 4.99000 | 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 | 4.81000 | 4.90441 | 22226.6000 | 109718.0546 | 4.93634
2012-04-30 00:00:00 | 4.91380 | 5.02000 | 4.87000 | 4.94910 | 55767.5700 | 275744.9806 | 4.94454
2012-05-01 00:00:00 | 4.94910 | 5.04000 | 4.86000 | 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 | 5.18400 | 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 | 5.11980 | 5.02932 | 5.07698 | 18831.6729 | 95483.7367 | 5.07038
2012-05-06 00:00:00 | 5.07738 | 5.10000 | 5.01378 | 5.04993 | 19285.1782 | 97399.9876 | 5.05051
2012-05-07 00:00:00 | 5.05000 | 5.09569 | 4.97000 | 5.06001 | 46129.6432 | 232511.3864 | 5.04039
2012-05-08 00:00:00 | 5.08734 | 5.10000 | 4.96000 | 5.04992 | 68095.8633 | 342258.6820 | 5.02613
2012-05-09 00:00:00 | 5.04982 | 5.09609 | 5.00000 | 5.04365 | 38840.8153 | 196234.2761 | 5.05227
2012-05-10 00:00:00 | 5.05960 | 5.12500 | 4.80284 | 4.85005 | 69801.1077 | 346239.3935 | 4.96037
2012-05-11 00:00:00 | 4.85039 | 5.00000 | 4.80100 | 4.95997 | 62925.3904 | 310093.8051 | 4.92796
2012-05-12 00:00:00 | 4.95001 | 4.99880 | 4.91000 | 4.94605 | 20793.9006 | 102978.6517 | 4.95235
2012-05-13 00:00:00 | 4.94976 | 4.99888 | 4.92000 | 4.93001 | 13982.2752 | 69355.5462 | 4.96025
2012-05-14 00:00:00 | 4.95078 | 5.03600 | 4.88000 | 5.00552 | 52559.6489 | 262263.9880 | 4.98984
2012-05-15 00:00:00 | 5.02223 | 5.04000 | 4.90000 | 5.03446 | 43866.5196 | 219566.6865 | 5.00534
2012-05-16 00:00:00 | 5.03796 | 5.13450 | 4.98000 | 5.08834 | 68862.8747 | 349244.1876 | 5.07159
2012-05-17 00:00:00 | 5.08822 | 5.10000 | 5.01000 | 5.09914 | 26405.6774 | 134147.4269 | 5.08025
2012-05-18 00:00:00 | 5.09913 | 5.13000 | 5.03000 | 5.11756 | 52094.9040 | 265811.1887 | 5.10244
2012-05-19 00:00:00 | 5.12403 | 5.14291 | 5.05000 | 5.09919 | 22913.1546 | 117082.2515 | 5.10983
2012-05-20 00:00:00 | 5.11714 | 5.15000 | 5.03000 | 5.08932 | 18471.6396 | 94523.4303 | 5.11722
2012-05-21 00:00:00 | 5.09922 | 5.12999 | 5.01000 | 5.09951 | 33191.6496 | 169137.5086 | 5.09578
2012-05-22 00:00:00 | 5.09895 | 5.11500 | 5.00000 | 5.09779 | 46023.1464 | 233915.0988 | 5.08255
2012-05-23 00:00:00 | 5.09734 | 5.16500 | 5.02000 | 5.13908 | 52135.2257 | 267397.3548 | 5.12892
2012-05-24 00:00:00 | 5.13857 | 5.14889 | 5.04000 | 5.11906 | 28435.7648 | 145568.2323 | 5.11920
2012-05-25 00:00:00 | 5.11850 | 5.15000 | 5.08000 | 5.14424 | 22649.9110 | 116213.2997 | 5.13085
2012-05-26 00:00:00 | 5.11489 | 5.14500 | 5.06000 | 5.10257 | 16264.4633 | 83303.8774 | 5.12183
2012-05-27 00:00:00 | 5.10252 | 5.14800 | 5.00000 | 5.13745 | 15426.3533 | 79043.3844 | 5.12392
2012-05-28 00:00:00 | 5.12882 | 5.16000 | 5.07000 | 5.13425 | 26914.7224 | 138190.9838 | 5.13440
2012-05-29 00:00:00 | 5.13821 | 5.15889 | 4.95000 | 5.14896 | 59747.2256 | 305397.7335 | 5.11150
2012-05-30 00:00:00 | 5.14780 | 5.17250 | 5.07000 | 5.13514 | 38878.4829 | 200006.7504 | 5.14441
2012-05-31 00:00:00 | 5.13515 | 5.20000 | 5.10000 | 5.17982 | 38360.6913 | 197989.9970 | 5.16127
2012-06-01 00:00:00 | 5.19865 | 5.27900 | 5.16000 | 5.27311 | 43317.2021 | 226893.7872 | 5.23796
2012-06-02 00:00:00 | 5.27234 | 5.27488 | 5.17000 | 5.24703 | 14674.1636 | 76926.6515 | 5.24232
2012-06-03 00:00:00 | 5.24595 | 5.25430 | 5.19000 | 5.20457 | 12234.4467 | 63915.1813 | 5.22420
2012-06-04 00:00:00 | 5.21850 | 5.27850 | 5.14000 | 5.26428 | 49381.7457 | 258315.0430 | 5.23098
2012-06-05 00:00:00 | 5.26407 | 5.50000 | 5.22000 | 5.43725 | 80660.5861 | 434645.0855 | 5.38857
2012-06-06 00:00:00 | 5.44373 | 5.49000 | 5.37000 | 5.45792 | 39014.3475 | 212321.3703 | 5.44214
2012-06-07 00:00:00 | 5.46544 | 5.59357 | 5.40000 | 5.58832 | 46012.8381 | 253124.9742 | 5.50118
2012-06-08 00:00:00 | 5.58573 | 5.66000 | 5.46000 | 5.63193 | 51408.8865 | 288857.8635 | 5.61883
2012-06-09 00:00:00 | 5.63129 | 5.69999 | 5.46177 | 5.55607 | 35327.7987 | 196725.7649 | 5.56858
2012-06-10 00:00:00 | 5.55895 | 5.57700 | 5.42000 | 5.46581 | 23159.5898 | 127234.4399 | 5.49381
2012-06-11 00:00:00 | 5.46892 | 5.59997 | 5.40000 | 5.57176 | 38131.6991 | 210130.1445 | 5.51064
2012-06-12 00:00:00 | 5.59359 | 5.90000 | 5.50000 | 5.70059 | 75050.1798 | 420762.5520 | 5.60642
2012-06-13 00:00:00 | 5.73236 | 6.00000 | 5.66000 | 5.92492 | 53953.6952 | 315983.1782 | 5.85656
2012-06-14 00:00:00 | 5.92454 | 5.97422 | 5.79000 | 5.95075 | 33072.4506 | 194961.1151 | 5.89497
2012-06-15 00:00:00 | 5.94932 | 6.58700 | 5.56000 | 6.49483 | 61529.0334 | 376631.4671 | 6.12120
2012-06-16 00:00:00 | 6.49393 | 6.59900 | 6.12000 | 6.40067 | 72988.8016 | 471565.9679 | 6.46080
2012-06-17 00:00:00 | 6.44598 | 6.52999 | 6.10270 | 6.16566 | 45396.6335 | 287367.5876 | 6.33015
2012-06-18 00:00:00 | 6.19487 | 6.36000 | 5.98000 | 6.29165 | 43581.1619 | 273053.5673 | 6.26540
2012-06-19 00:00:00 | 6.29625 | 6.53294 | 6.13000 | 6.49580 | 40640.6560 | 261854.2312 | 6.44316
2012-06-20 00:00:00 | 6.49092 | 6.71031 | 6.26000 | 6.66762 | 59148.6623 | 390751.5541 | 6.60626
2012-06-21 00:00:00 | 6.66918 | 6.80000 | 6.56100 | 6.67677 | 47698.1804 | 319265.8901 | 6.69346
2012-06-22 00:00:00 | 6.67666 | 6.79962 | 6.42771 | 6.55142 | 52038.1437 | 342669.1391 | 6.58496
2012-06-23 00:00:00 | 6.55247 | 6.65062 | 6.33000 | 6.43041 | 18434.7726 | 119818.8481 | 6.49961
2012-06-24 00:00:00 | 6.42127 | 6.47000 | 6.35000 | 6.35463 | 30872.1024 | 197852.9573 | 6.40879
2012-06-25 00:00:00 | 6.35002 | 6.44550 | 6.11000 | 6.30054 | 56844.2776 | 359040.3408 | 6.31621
2012-06-26 00:00:00 | 6.32280 | 6.47000 | 6.17000 | 6.41856 | 44142.5732 | 282516.2700 | 6.40009
2012-06-27 00:00:00 | 6.45387 | 6.68000 | 6.34000 | 6.63094 | 38833.7405 | 253522.7474 | 6.52841
2012-06-28 00:00:00 | 6.63030 | 6.66897 | 5.99000 | 6.59468 | 38739.5978 | 255263.0926 | 6.58920
2012-06-29 00:00:00 | 6.59432 | 6.67921 | 6.49000 | 6.63579 | 24311.9790 | 161089.7458 | 6.62594
2012-06-30 00:00:00 | 6.64209 | 6.69400 | 6.50000 | 6.68096 | 18359.7449 | 122259.6668 | 6.65912
2012-07-01 00:00:00 | 6.67949 | 6.69399 | 6.52000 | 6.61628 | 18217.6191 | 120244.7825 | 6.60047
2012-07-02 00:00:00 | 6.59407 | 6.76500 | 6.52000 | 6.74195 | 28687.5823 | 192328.4142 | 6.70424
2012-07-03 00:00:00 | 6.74138 | 6.76000 | 6.40000 | 6.44870 | 62496.0224 | 409162.6501 | 6.54702
2012-07-04 00:00:00 | 6.44867 | 6.55000 | 6.36000 | 6.50114 | 29457.9535 | 191637.8641 | 6.50547
2012-07-05 00:00:00 | 6.51132 | 6.77000 | 6.48101 | 6.66079 | 39561.2018 | 263212.1096 | 6.65329
2012-07-06 00:00:00 | 6.65916 | 6.72000 | 6.39000 | 6.64024 | 37563.5904 | 249558.0436 | 6.64362
2012-07-07 00:00:00 | 6.68603 | 6.87000 | 6.56000 | 6.76596 | 32886.9610 | 222654.2687 | 6.77029
2012-07-08 00:00:00 | 6.76751 | 6.86000 | 6.45000 | 6.78909 | 15725.7388 | 106792.1035 | 6.79091
2012-07-09 00:00:00 | 6.78833 | 7.10000 | 6.55000 | 7.00948 | 52812.5078 | 364275.4740 | 6.89752
2012-07-10 00:00:00 | 7.01067 | 7.25000 | 6.95000 | 7.18173 | 59675.2049 | 423848.3332 | 7.10259
2012-07-11 00:00:00 | 7.18107 | 7.25700 | 7.01777 | 7.14844 | 35487.9613 | 252148.4467 | 7.10518
2012-07-12 00:00:00 | 7.16680 | 7.90000 | 7.10000 | 7.73650 | 54661.6680 | 399098.5506 | 7.30125
2012-07-13 00:00:00 | 7.67314 | 7.81639 | 7.42010 | 7.65278 | 54925.4798 | 419021.7691 | 7.62891
2012-07-14 00:00:00 | 7.59673 | 7.66500 | 7.44000 | 7.54343 | 13434.2220 | 102077.8587 | 7.59835
2012-07-15 00:00:00 | 7.54347 | 7.70000 | 7.40000 | 7.61221 | 22378.2995 | 169723.1749 | 7.58427
2012-07-16 00:00:00 | 7.61343 | 8.65000 | 7.14000 | 8.46429 | 85758.8658 | 692708.4969 | 8.07740
2012-07-17 00:00:00 | 8.46374 | 9.49000 | 7.32150 | 8.75469 | 173251.4640 | 1444586.5711 | 8.33809
2012-07-18 00:00:00 | 8.74430 | 9.39899 | 8.36000 | 9.08938 | 86756.1174 | 782055.8570 | 9.01442
2012-07-19 00:00:00 | 9.10031 | 9.23355 | 8.76000 | 8.84907 | 39551.7636 | 359603.6231 | 9.09197
2012-07-20 00:00:00 | 8.84857 | 8.86998 | 7.60000 | 8.50443 | 124820.6975 | 1022963.9921 | 8.19547
2012-07-21 00:00:00 | 8.52001 | 9.70000 | 7.96000 | 8.82451 | 112509.0266 | 998787.3875 | 8.87740
2012-07-22 00:00:00 | 8.83428 | 8.97000 | 8.27120 | 8.41172 | 24244.5684 | 208897.9667 | 8.61628
2012-07-23 00:00:00 | 8.42958 | 9.20000 | 7.75000 | 8.47574 | 116422.8454 | 985063.3368 | 8.46108
2012-07-24 00:00:00 | 8.47637 | 8.84990 | 8.25000 | 8.60213 | 32498.6006 | 280556.2083 | 8.63287
2012-07-25 00:00:00 | 8.55793 | 8.90000 | 8.24000 | 8.76516 | 51017.1385 | 438152.1363 | 8.58833
2012-07-26 00:00:00 | 8.76440 | 8.90100 | 8.45000 | 8.86662 | 25361.1901 | 222409.2038 | 8.76967
2012-07-27 00:00:00 | 8.86818 | 8.95000 | 8.76000 | 8.88409 | 20767.4508 | 184692.4579 | 8.89336
2012-07-28 00:00:00 | 8.88375 | 9.00000 | 8.71000 | 8.88622 | 12760.8792 | 113047.2975 | 8.85890
2012-07-29 00:00:00 | 8.86485 | 8.88810 | 8.70000 | 8.71021 | 8886.6701 | 77916.2572 | 8.76777
2012-07-30 00:00:00 | 8.70779 | 9.15000 | 8.54000 | 9.07430 | 39447.1292 | 353013.9584 | 8.94904
2012-07-31 00:00:00 | 9.05937 | 9.44000 | 8.92000 | 9.33273 | 53187.8812 | 491689.7080 | 9.24439
2012-08-01 00:00:00 | 9.33238 | 9.65000 | 8.90000 | 9.52506 | 52017.2749 | 490252.8131 | 9.42481
2012-08-02 00:00:00 | 9.52760 | 11.00000 | 9.40000 | 10.50690 | 94742.1198 | 959789.6896 | 10.13055
2012-08-03 00:00:00 | 10.56590 | 12.00000 | 10.10000 | 10.92291 | 46148.5509 | 495320.7679 | 10.73318
2012-08-04 00:00:00 | 10.97445 | 11.30000 | 10.50000 | 10.85759 | 38538.4101 | 423828.5146 | 10.99756
2012-08-05 00:00:00 | 10.96931 | 11.29112 | 10.10986 | 10.82651 | 49516.0949 | 526028.0374 | 10.62337
2012-08-06 00:00:00 | 10.82561 | 11.19000 | 10.43000 | 10.85097 | 37916.0432 | 413154.5781 | 10.89656
2012-08-07 00:00:00 | 10.89590 | 11.10002 | 10.65100 | 11.00132 | 30202.0744 | 327694.4847 | 10.85007
2012-08-08 00:00:00 | 10.99952 | 11.14999 | 10.70000 | 11.03655 | 23118.2093 | 255012.4629 | 11.03081
2012-08-09 00:00:00 | 11.06985 | 12.49000 | 10.79000 | 11.04324 | 72812.6057 | 824530.9589 | 11.32401
2012-08-10 00:00:00 | 11.04293 | 11.60000 | 10.90000 | 11.36662 | 45436.7398 | 518169.2186 | 11.40419
2012-08-11 00:00:00 | 11.42452 | 11.59788 | 11.25000 | 11.47078 | 15302.6983 | 175977.1899 | 11.49975
2012-08-12 00:00:00 | 11.47626 | 11.76500 | 11.34000 | 11.58272 | 21254.2086 | 247301.5676 | 11.63542
2012-08-13 00:00:00 | 11.56002 | 12.05007 | 11.40000 | 11.99128 | 38203.4524 | 450228.6461 | 11.78503
2012-08-14 00:00:00 | 11.99369 | 12.34000 | 11.81000 | 12.20912 | 30605.5022 | 370106.7756 | 12.09282
2012-08-15 00:00:00 | 12.17056 | 13.25000 | 12.13000 | 13.17226 | 39432.1958 | 497164.8278 | 12.60809
2012-08-16 00:00:00 | 13.21377 | 13.84119 | 12.50000 | 13.47366 | 65297.1185 | 863677.5929 | 13.22689
2012-08-17 00:00:00 | 13.45673 | 16.41000 | 10.60000 | 11.89029 | 148690.2013 | 1973022.0034 | 13.26935
2012-08-18 00:00:00 | 12.09170 | 12.99000 | 11.02009 | 11.58620 | 58959.4688 | 699795.3002 | 11.86909
2012-08-19 00:00:00 | 11.67631 | 11.86000 | 7.10000 | 8.02073 | 158211.1802 | 1437386.1404 | 9.08524
2012-08-20 00:00:00 | 8.03158 | 10.50000 | 7.81011 | 10.08245 | 126134.0536 | 1201829.5237 | 9.52819
2012-08-21 00:00:00 | 9.96442 | 10.51000 | 9.53000 | 10.00946 | 47599.0989 | 477396.8139 | 10.02953
2012-08-22 00:00:00 | 9.94216 | 10.71000 | 9.57140 | 9.86223 | 46046.9747 | 455237.7934 | 9.88638
2012-08-23 00:00:00 | 9.80817 | 10.25000 | 9.70500 | 10.07059 | 36432.6000 | 364232.1390 | 9.99742
2012-08-24 00:00:00 | 10.07387 | 10.61880 | 9.83000 | 10.51424 | 59298.0887 | 608465.6879 | 10.26113
2012-08-25 00:00:00 | 10.54324 | 10.62611 | 10.14000 | 10.54135 | 25227.5435 | 263591.4865 | 10.44856
2012-08-26 00:00:00 | 10.58848 | 10.62000 | 10.20000 | 10.49481 | 16762.8508 | 176797.2615 | 10.54697
2012-08-27 00:00:00 | 10.48093 | 12.14999 | 10.31000 | 10.88378 | 108571.7839 | 1213647.5507 | 11.17830
2012-08-28 00:00:00 | 10.93629 | 11.21000 | 10.50000 | 10.96371 | 34366.9098 | 374671.6531 | 10.90210
2012-08-29 00:00:00 | 10.95805 | 11.13400 | 10.49000 | 10.86204 | 34061.7284 | 369201.6988 | 10.83919
2012-08-30 00:00:00 | 10.80647 | 10.93199 | 10.51000 | 10.72539 | 18941.4440 | 203824.5480 | 10.76077
2012-08-31 00:00:00 | 10.72468 | 10.82850 | 9.66000 | 10.16000 | 41067.1336 | 418401.3190 | 10.18823
2012-09-01 00:00:00 | 10.17088 | 10.30000 | 9.77635 | 9.94229 | 13893.1446 | 138930.8047 | 9.99995
2012-09-02 00:00:00 | 10.02962 | 10.35579 | 9.49000 | 10.19390 | 15019.5837 | 150941.1421 | 10.04962
2012-09-03 00:00:00 | 10.19285 | 10.59340 | 9.95000 | 10.53858 | 13594.2761 | 140681.8792 | 10.34861
2012-09-04 00:00:00 | 10.45613 | 10.53000 | 10.14000 | 10.37397 | 20875.0332 | 215127.0607 | 10.30547
2012-09-05 00:00:00 | 10.38264 | 11.17000 | 10.12000 | 10.99544 | 34842.7401 | 374407.8144 | 10.74565
2012-09-06 00:00:00 | 10.95542 | 11.29000 | 10.64000 | 11.10922 | 38628.1049 | 422335.0791 | 10.93336
2012-09-07 00:00:00 | 11.12152 | 11.21000 | 10.83000 | 11.01355 | 20100.8337 | 223071.9375 | 11.09765
2012-09-08 00:00:00 | 11.04401 | 11.14177 | 10.30000 | 11.00637 | 13784.1554 | 151250.4097 | 10.97277
2012-09-09 00:00:00 | 11.01297 | 11.14288 | 10.84000 | 11.00148 | 8100.2126 | 89387.3577 | 11.03519
2012-09-10 00:00:00 | 10.94034 | 11.19200 | 10.74000 | 11.06691 | 23639.6523 | 260930.4966 | 11.03783
2012-09-11 00:00:00 | 11.05572 | 11.35000 | 10.38000 | 11.19288 | 36420.3554 | 403941.7542 | 11.09110
2012-09-12 00:00:00 | 11.19122 | 11.39000 | 10.75000 | 11.25694 | 31644.8602 | 354403.5366 | 11.19940
2012-09-13 00:00:00 | 11.20011 | 11.42000 | 10.98000 | 11.35091 | 11619.8705 | 131738.1172 | 11.33731
2012-09-14 00:00:00 | 11.33069 | 11.79900 | 11.05000 | 11.58646 | 23045.9000 | 266524.8032 | 11.56496
2012-09-15 00:00:00 | 11.67542 | 11.78900 | 11.35000 | 11.69034 | 8478.4305 | 99214.6467 | 11.70201
2012-09-16 00:00:00 | 11.68966 | 11.99000 | 11.53000 | 11.80966 | 15709.4640 | 186441.5712 | 11.86811
2012-09-17 00:00:00 | 11.80897 | 11.96250 | 11.58000 | 11.86966 | 13429.1174 | 159736.1100 | 11.89476
2012-09-18 00:00:00 | 11.89007 | 12.34560 | 11.67000 | 12.07515 | 21810.8044 | 262766.4548 | 12.04754
2012-09-19 00:00:00 | 12.06056 | 12.68666 | 11.90000 | 12.44120 | 20755.2055 | 257422.8073 | 12.40281
2012-09-20 00:00:00 | 12.50261 | 12.66000 | 12.25000 | 12.28120 | 15850.6253 | 197808.1290 | 12.47952
2012-09-21 00:00:00 | 12.34145 | 12.49998 | 12.01000 | 12.27341 | 17850.0321 | 218906.1227 | 12.26363
2012-09-22 00:00:00 | 12.20165 | 12.39999 | 11.97000 | 12.09397 | 7376.7412 | 90099.5378 | 12.21400
2012-09-23 00:00:00 | 12.16844 | 12.27000 | 11.63040 | 12.08296 | 18840.8839 | 226112.8658 | 12.00118
2012-09-24 00:00:00 | 12.06270 | 12.29888 | 11.69000 | 11.99030 | 13158.3650 | 159312.6646 | 12.10733
2012-09-25 00:00:00 | 11.98917 | 12.22909 | 11.56000 | 11.94929 | 11158.9272 | 134798.7109 | 12.07990
2012-09-26 00:00:00 | 11.97431 | 12.46000 | 11.53000 | 12.23081 | 12042.6551 | 146972.0063 | 12.20429
2012-09-27 00:00:00 | 12.27387 | 12.39500 | 11.84000 | 12.25862 | 10267.0900 | 126076.2751 | 12.27965
2012-09-28 00:00:00 | 12.23573 | 12.44998 | 11.53000 | 12.32761 | 13062.8653 | 160808.6182 | 12.31036
2012-09-29 00:00:00 | 12.34771 | 12.49000 | 12.12000 | 12.31516 | 7557.3254 | 93622.5721 | 12.38832
2012-09-30 00:00:00 | 12.26806 | 12.44889 | 12.17000 | 12.29516 | 3355.2673 | 41508.0690 | 12.37102
2012-10-01 00:00:00 | 12.26767 | 12.48100 | 11.60000 | 12.24710 | 12080.3307 | 148998.3116 | 12.33396
2012-10-02 00:00:00 | 12.29341 | 12.88000 | 12.14000 | 12.72126 | 23405.4776 | 295125.3520 | 12.60924
2012-10-03 00:00:00 | 12.71415 | 12.99000 | 12.45000 | 12.89599 | 16170.8425 | 207412.7155 | 12.82634
2012-10-04 00:00:00 | 12.89348 | 13.08990 | 12.51000 | 12.68063 | 16935.4583 | 217815.2455 | 12.86149
2012-10-05 00:00:00 | 12.68405 | 12.97000 | 11.50000 | 12.57323 | 15509.1328 | 196316.1422 | 12.65810
2012-10-06 00:00:00 | 12.61750 | 12.85999 | 12.06000 | 12.43416 | 10484.4368 | 131777.3549 | 12.56885
2012-10-07 00:00:00 | 12.43352 | 12.61850 | 11.52000 | 11.74406 | 26062.5466 | 312991.3114 | 12.00924
2012-10-08 00:00:00 | 11.77421 | 11.99000 | 10.42000 | 11.67895 | 38330.1450 | 431093.4425 | 11.24685
2012-10-09 00:00:00 | 11.66339 | 12.35000 | 11.52000 | 11.95510 | 18405.1437 | 220226.8041 | 11.96550
2012-10-10 00:00:00 | 11.86628 | 12.25000 | 11.76700 | 12.19657 | 11544.1353 | 138740.7641 | 12.01829
2012-10-11 00:00:00 | 12.11069 | 12.15100 | 11.58000 | 12.06862 | 8580.2920 | 102878.8260 | 11.99013
2012-10-12 00:00:00 | 12.00878 | 12.15000 | 11.81000 | 11.93509 | 8035.9559 | 96805.1540 | 12.04650
2012-10-13 00:00:00 | 11.93455 | 12.11000 | 11.81000 | 11.85380 | 4416.6067 | 52808.6214 | 11.95683
2012-10-14 00:00:00 | 11.85374 | 12.03000 | 11.49600 | 11.77262 | 8006.4422 | 94832.4512 | 11.84452
2012-10-15 00:00:00 | 11.71180 | 11.98863 | 11.03000 | 11.71959 | 11349.4780 | 132473.0634 | 11.67217
2012-10-16 00:00:00 | 11.81254 | 11.99000 | 11.17000 | 11.89692 | 14235.3515 | 167762.8880 | 11.78495
2012-10-17 00:00:00 | 11.80121 | 11.97000 | 11.15000 | 11.85732 | 9671.9869 | 114504.9680 | 11.83883
2012-10-18 00:00:00 | 11.87133 | 11.95990 | 11.55000 | 11.84453 | 7841.8154 | 93048.9415 | 11.86574
2012-10-19 00:00:00 | 11.80793 | 11.96700 | 11.50000 | 11.69197 | 14230.6221 | 167109.1881 | 11.74293
2012-10-20 00:00:00 | 11.67776 | 11.85000 | 11.53000 | 11.64309 | 7297.9019 | 85476.1734 | 11.71243
2012-10-21 00:00:00 | 11.64236 | 11.76528 | 11.29000 | 11.41417 | 4266.4959 | 49498.6432 | 11.60171
2012-10-22 00:00:00 | 11.56710 | 11.81000 | 11.27000 | 11.55549 | 12536.5834 | 146373.9611 | 11.67575
2012-10-23 00:00:00 | 11.56142 | 12.00000 | 11.25000 | 11.60046 | 17807.4064 | 208395.7582 | 11.70276
2012-10-24 00:00:00 | 11.45752 | 11.79000 | 11.01000 | 11.47177 | 8515.9769 | 98725.5058 | 11.59297
2012-10-25 00:00:00 | 11.46331 | 11.69890 | 10.40000 | 10.63785 | 26092.8538 | 287745.6934 | 11.02776
2012-10-26 00:00:00 | 10.56899 | 10.95000 | 9.68000 | 10.04723 | 29129.2211 | 300408.8758 | 10.31297
2012-10-27 00:00:00 | 10.04637 | 10.83883 | 9.50000 | 10.38394 | 14456.7007 | 149453.0921 | 10.33798
2012-10-28 00:00:00 | 10.32608 | 10.95000 | 10.24998 | 10.58266 | 6683.5853 | 70606.9562 | 10.56423
2012-10-29 00:00:00 | 10.67784 | 10.93979 | 10.32000 | 10.74767 | 11791.6469 | 125517.9768 | 10.64465
2012-10-30 00:00:00 | 10.74611 | 10.89000 | 10.43000 | 10.82246 | 8745.0334 | 93855.4426 | 10.73243
2012-10-31 00:00:00 | 10.81290 | 11.21000 | 10.66000 | 11.05058 | 12523.7161 | 137639.7882 | 10.99033
2012-11-01 00:00:00 | 11.04432 | 11.27900 | 10.40000 | 10.78092 | 13725.7327 | 149972.1778 | 10.92635
2012-11-02 00:00:00 | 10.78230 | 10.96000 | 10.33000 | 10.62134 | 7798.9667 | 82682.2985 | 10.60170
2012-11-03 00:00:00 | 10.52312 | 10.69000 | 10.40000 | 10.65585 | 5164.6509 | 54437.2876 | 10.54036
2012-11-04 00:00:00 | 10.66362 | 10.90000 | 10.40000 | 10.67716 | 5431.3505 | 57711.6868 | 10.62566
2012-11-05 00:00:00 | 10.66866 | 10.88000 | 10.50000 | 10.77273 | 9223.5557 | 98404.9007 | 10.66887
2012-11-06 00:00:00 | 10.77288 | 10.90000 | 10.51000 | 10.77538 | 8610.5109 | 92582.2114 | 10.75223
2012-11-07 00:00:00 | 10.72769 | 11.21603 | 10.45000 | 10.82613 | 10061.7358 | 109553.8161 | 10.88816
2012-11-08 00:00:00 | 10.70756 | 11.07000 | 10.25000 | 10.83450 | 7858.6527 | 85033.1857 | 10.82033
2012-11-09 00:00:00 | 10.73898 | 10.98497 | 10.61000 | 10.80313 | 4923.7995 | 53310.5594 | 10.82712
2012-11-10 00:00:00 | 10.80306 | 10.95899 | 10.63000 | 10.82630 | 3604.8433 | 39047.0290 | 10.83182
2012-11-11 00:00:00 | 10.83394 | 10.93900 | 10.64000 | 10.82970 | 3036.2905 | 32773.0015 | 10.79376
2012-11-12 00:00:00 | 10.79168 | 11.18000 | 10.72000 | 10.89687 | 8557.8037 | 93938.7613 | 10.97697
2012-11-13 00:00:00 | 10.93674 | 11.12900 | 10.76000 | 10.88544 | 5264.5228 | 57724.9251 | 10.96489
2012-11-14 00:00:00 | 10.89414 | 11.05000 | 10.74000 | 10.96629 | 5612.0418 | 61393.0566 | 10.93952
2012-11-15 00:00:00 | 10.98136 | 11.30000 | 10.81000 | 11.07678 | 7791.3221 | 86097.1044 | 11.05038
2012-11-16 00:00:00 | 11.07688 | 11.80000 | 10.96000 | 11.51111 | 16144.8223 | 183655.8060 | 11.37552
2012-11-17 00:00:00 | 11.52638 | 11.80000 | 11.45000 | 11.60777 | 3955.1174 | 46081.1322 | 11.65101
2012-11-18 00:00:00 | 11.59850 | 11.83200 | 11.32000 | 11.53381 | 3470.1876 | 40437.1514 | 11.65273
2012-11-19 00:00:00 | 11.53537 | 11.84000 | 11.03000 | 11.67459 | 7649.6591 | 88426.9078 | 11.55959
2012-11-20 00:00:00 | 11.61482 | 11.79900 | 11.44000 | 11.66323 | 6471.2145 | 75461.6618 | 11.66113
2012-11-21 00:00:00 | 11.64934 | 11.78400 | 11.34000 | 11.68556 | 5905.2931 | 68608.2603 | 11.61810
2012-11-22 00:00:00 | 11.68209 | 12.43000 | 11.55000 | 11.96212 | 17345.1185 | 207156.0525 | 11.94319
2012-11-23 00:00:00 | 11.93516 | 12.40999 | 11.66000 | 12.18728 | 4575.3169 | 55858.0535 | 12.20857
2012-11-24 00:00:00 | 12.19234 | 12.47560 | 12.06000 | 12.27317 | 3988.1555 | 49094.9786 | 12.31020
2012-11-25 00:00:00 | 12.30695 | 12.60000 | 12.20000 | 12.33400 | 4305.5269 | 53572.5589 | 12.44274
2012-11-26 00:00:00 | 12.34197 | 12.65150 | 11.89000 | 12.20616 | 8816.9486 | 108393.5601 | 12.29377
2012-11-27 00:00:00 | 12.20598 | 12.33900 | 11.75000 | 12.08711 | 7575.6398 | 91315.9070 | 12.05389
2012-11-28 00:00:00 | 12.03428 | 12.74000 | 11.93000 | 12.23632 | 7700.2417 | 94106.7174 | 12.22127
2012-11-29 00:00:00 | 12.23583 | 12.59900 | 12.10000 | 12.37992 | 6399.6363 | 79086.8031 | 12.35802
2012-11-30 00:00:00 | 12.37273 | 12.65000 | 12.20000 | 12.44624 | 5983.1393 | 74479.4131 | 12.44822
2012-12-01 00:00:00 | 12.41040 | 12.68778 | 12.31000 | 12.36588 | 3933.9740 | 49098.0876 | 12.48053
2012-12-02 00:00:00 | 12.45492 | 12.68000 | 12.24000 | 12.42904 | 3127.0924 | 38991.8033 | 12.46903
2012-12-03 00:00:00 | 12.46459 | 12.67901 | 12.32000 | 12.60864 | 7490.2782 | 93562.2860 | 12.49116
2012-12-04 00:00:00 | 12.51587 | 13.50000 | 12.42000 | 12.67676 | 11631.1617 | 149965.4352 | 12.89342
2012-12-05 00:00:00 | 12.91525 | 13.43000 | 12.63000 | 13.21842 | 5922.9023 | 78209.8113 | 13.20464
2012-12-06 00:00:00 | 13.20989 | 13.68880 | 12.90000 | 13.43507 | 8640.8139 | 115239.5916 | 13.33666
2012-12-07 00:00:00 | 13.33608 | 13.54900 | 12.97500 | 13.38240 | 6292.8584 | 83942.8752 | 13.33939
2012-12-08 00:00:00 | 13.31841 | 13.55000 | 13.30000 | 13.36554 | 1676.3836 | 22509.7377 | 13.42756
2012-12-09 00:00:00 | 13.35623 | 13.53000 | 13.02100 | 13.29871 | 3585.2438 | 47401.2742 | 13.22121
2012-12-10 00:00:00 | 13.30754 | 13.55000 | 13.03000 | 13.31142 | 8004.8071 | 106439.5479 | 13.29695
2012-12-11 00:00:00 | 13.16052 | 13.67000 | 13.13000 | 13.36708 | 4736.9381 | 63506.1520 | 13.40658
2012-12-12 00:00:00 | 13.41222 | 13.79989 | 13.23000 | 13.50658 | 6604.7904 | 89082.8910 | 13.48762
2012-12-13 00:00:00 | 13.50595 | 13.80000 | 13.05000 | 13.53374 | 6704.7592 | 90089.2584 | 13.43661
2012-12-14 00:00:00 | 13.52439 | 13.94000 | 13.00000 | 13.51660 | 10655.5723 | 145073.3443 | 13.61479
2012-12-15 00:00:00 | 13.51634 | 13.64000 | 13.28000 | 13.38775 | 2492.7059 | 33447.6238 | 13.41820
2012-12-16 00:00:00 | 13.38743 | 13.66548 | 13.13111 | 13.27203 | 4020.4533 | 53663.4262 | 13.34761
2012-12-17 00:00:00 | 13.28129 | 13.48500 | 12.74919 | 13.20323 | 9082.2780 | 119014.5733 | 13.10404
2012-12-18 00:00:00 | 13.29691 | 13.62000 | 12.75000 | 13.14045 | 6518.0222 | 85215.2486 | 13.07379
2012-12-19 00:00:00 | 13.13999 | 13.60100 | 13.00000 | 13.41177 | 6898.7994 | 91593.1535 | 13.27668
2012-12-20 00:00:00 | 13.28835 | 13.72000 | 13.14000 | 13.35986 | 3622.7762 | 48623.0761 | 13.42150
2012-12-21 00:00:00 | 13.39077 | 13.60000 | 13.20000 | 13.21615 | 3785.7975 | 50544.8714 | 13.35118
2012-12-22 00:00:00 | 13.29129 | 13.58996 | 13.11000 | 13.20879 | 1584.1480 | 21107.2712 | 13.32405
2012-12-23 00:00:00 | 13.21329 | 13.47222 | 13.01000 | 13.14840 | 1663.1001 | 21942.1198 | 13.19350
2012-12-24 00:00:00 | 13.12214 | 13.45000 | 13.01000 | 13.23696 | 2215.9273 | 29238.5282 | 13.19471
2012-12-25 00:00:00 | 13.23835 | 13.43000 | 13.09000 | 13.24484 | 1665.4049 | 21996.5039 | 13.20790
2012-12-26 00:00:00 | 13.10084 | 13.46997 | 13.01000 | 13.19200 | 2814.4872 | 36935.1139 | 13.12321
2012-12-27 00:00:00 | 13.19117 | 13.47000 | 12.91000 | 13.20875 | 3997.3320 | 52538.7836 | 13.14346
2012-12-28 00:00:00 | 13.19931 | 13.64990 | 13.01000 | 13.18898 | 4908.2233 | 64788.5350 | 13.20000
2012-12-29 00:00:00 | 13.19123 | 13.67000 | 13.11000 | 13.22632 | 1183.2840 | 15889.5840 | 13.42838
2012-12-30 00:00:00 | 13.13932 | 13.59000 | 13.10000 | 13.20826 | 1375.8429 | 18293.9133 | 13.29651
2012-12-31 00:00:00 | 13.20593 | 13.56100 | 13.05000 | 13.24838 | 2057.8137 | 27241.1089 | 13.23789
2013-01-01 00:00:00 | 13.24785 | 13.56000 | 12.77000 | 13.22245 | 2881.3651 | 37752.7245 | 13.10237
2013-01-02 00:00:00 | 13.12641 | 13.40000 | 12.98000 | 13.09517 | 2279.3001 | 29960.8489 | 13.14476
2013-01-03 00:00:00 | 13.09490 | 13.46400 | 12.96000 | 13.19527 | 3694.0783 | 48611.6109 | 13.15933
2013-01-04 00:00:00 | 13.12723 | 13.52000 | 12.84000 | 13.19732 | 3335.9915 | 43918.8403 | 13.16515
2013-01-05 00:00:00 | 13.19679 | 13.54800 | 13.03000 | 13.15635 | 1898.4956 | 25082.5534 | 13.21180
2013-01-06 00:00:00 | 13.11686 | 13.52100 | 13.06000 | 13.15616 | 702.4266 | 9296.5605 | 13.23492
2013-01-07 00:00:00 | 13.10773 | 13.59000 | 13.04000 | 13.20724 | 4337.5687 | 57201.4618 | 13.18745
2013-01-08 00:00:00 | 13.20607 | 13.87998 | 13.05000 | 13.50417 | 6716.2782 | 89850.5338 | 13.37802
2013-01-09 00:00:00 | 13.51454 | 13.86225 | 13.18000 | 13.58298 | 5016.7399 | 67456.5376 | 13.44629
2013-01-10 00:00:00 | 13.67143 | 14.32000 | 13.50000 | 14.00200 | 4408.0995 | 61009.8340 | 13.84039
2013-01-11 00:00:00 | 14.00169 | 14.34999 | 13.85000 | 14.00178 | 2899.7794 | 40597.5771 | 14.00023
2013-01-12 00:00:00 | 14.02278 | 14.33800 | 13.84000 | 13.89407 | 2535.1821 | 35405.2133 | 13.96555
2013-01-13 00:00:00 | 13.94313 | 14.31480 | 13.54000 | 13.64501 | 1965.6477 | 27163.4174 | 13.81907
2013-01-14 00:00:00 | 13.65508 | 14.35000 | 13.50000 | 14.10188 | 4481.7461 | 62567.5247 | 13.96052
2013-01-15 00:00:00 | 14.10208 | 14.47899 | 13.88000 | 14.20042 | 5349.6210 | 75677.2882 | 14.14629
2013-01-16 00:00:00 | 14.15110 | 14.73000 | 14.01000 | 14.53146 | 5729.8584 | 82571.9672 | 14.41082
2013-01-17 00:00:00 | 14.53128 | 15.69999 | 14.45000 | 15.36089 | 5612.3040 | 83971.9078 | 14.96211
2013-01-18 00:00:00 | 15.34143 | 15.98500 | 15.17000 | 15.57074 | 7021.1319 | 108697.1064 | 15.48142
2013-01-19 00:00:00 | 15.52077 | 15.77272 | 15.25000 | 15.38110 | 2146.4415 | 33064.8546 | 15.40450
2013-01-20 00:00:00 | 15.48053 | 15.89000 | 15.38000 | 15.50079 | 1524.5793 | 23681.0998 | 15.53287
2013-01-21 00:00:00 | 15.62026 | 16.98000 | 15.45000 | 16.52091 | 5816.7096 | 94818.0340 | 16.30097
2013-01-22 00:00:00 | 16.53071 | 17.60000 | 16.45000 | 17.34977 | 3978.6548 | 68495.8217 | 17.21582
2013-01-23 00:00:00 | 17.49950 | 17.60000 | 16.80155 | 17.50000 | 4946.1964 | 85472.9089 | 17.28053
2013-01-24 00:00:00 | 17.50005 | 19.20000 | 15.61010 | 17.28937 | 15131.2405 | 273662.8790 | 18.08595
2013-01-25 00:00:00 | 17.14954 | 17.79700 | 15.38613 | 17.48989 | 5220.3646 | 89250.9568 | 17.09669
2013-01-26 00:00:00 | 17.30012 | 17.88000 | 16.54001 | 17.49032 | 2512.2592 | 42838.1998 | 17.05166
2013-01-27 00:00:00 | 17.49017 | 17.99999 | 17.08000 | 17.60011 | 2600.6232 | 45412.7521 | 17.46226
2013-01-28 00:00:00 | 17.60006 | 18.88000 | 17.48000 | 18.67001 | 5359.8833 | 96643.7176 | 18.03094
2013-01-29 00:00:00 | 18.60003 | 19.85000 | 18.53000 | 19.35002 | 4552.2812 | 87273.5339 | 19.17138
2013-01-30 00:00:00 | 19.46000 | 19.79890 | 18.85000 | 19.45001 | 2558.8969 | 48905.9992 | 19.11214
2013-01-31 00:00:00 | 19.45000 | 21.43000 | 19.27000 | 20.46000 | 5738.8600 | 115283.7118 | 20.08826
2013-02-01 00:00:00 | 20.30000 | 21.13000 | 20.04000 | 20.35000 | 3503.8300 | 72116.8452 | 20.58229
2013-02-02 00:00:00 | 20.35000 | 20.53000 | 18.00000 | 19.82000 | 4786.9800 | 94152.1896 | 19.66839
2013-02-03 00:00:00 | 19.76000 | 20.90000 | 19.42000 | 20.29000 | 2479.4200 | 50025.8441 | 20.17643
2013-02-04 00:00:00 | 20.55000 | 21.05000 | 19.85502 | 20.30000 | 4506.9500 | 92079.8279 | 20.43063
2013-02-05 00:00:00 | 20.30000 | 20.79000 | 20.08000 | 20.50000 | 3193.3100 | 65127.9726 | 20.39513
2013-02-06 00:00:00 | 20.56000 | 21.33390 | 20.33000 | 20.91000 | 3424.2600 | 71187.8657 | 20.78927
2013-02-07 00:00:00 | 20.91000 | 22.21999 | 20.77002 | 21.71000 | 6307.5800 | 134111.5137 | 21.26196
2013-02-08 00:00:00 | 21.95000 | 22.77219 | 21.81000 | 22.40000 | 2801.6700 | 62459.8426 | 22.29379
2013-02-09 00:00:00 | 22.40000 | 23.98961 | 22.24000 | 23.14000 | 2134.0800 | 48434.1407 | 22.69556
2013-02-10 00:00:00 | 23.46000 | 24.11000 | 22.67000 | 23.70000 | 2194.8100 | 51399.5531 | 23.41868
2013-02-11 00:00:00 | 23.74000 | 24.67503 | 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 | 26.30000 | 24.19491 | 25.00000 | 3983.6400 | 101818.2531 | 25.55910
2013-02-14 00:00:00 | 25.00000 | 27.59690 | 21.72100 | 27.40000 | 12042.5000 | 304559.4011 | 25.29038
2013-02-15 00:00:00 | 27.40000 | 27.56000 | 26.10300 | 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 | 25.00000 | 26.98000 | 7942.0000 | 208241.4638 | 26.22028
2013-02-18 00:00:00 | 26.81000 | 27.14800 | 26.29000 | 26.92000 | 3103.5400 | 82786.8054 | 26.67496
2013-02-19 00:00:00 | 26.92000 | 29.65000 | 26.70000 | 29.39000 | 9541.0500 | 269205.8779 | 28.21554
2013-02-20 00:00:00 | 29.39000 | 30.07000 | 28.98839 | 30.00000 | 3832.3900 | 113554.9421 | 29.63032
2013-02-21 00:00:00 | 30.00000 | 30.14000 | 29.31100 | 30.00000 | 3576.1100 | 106946.5735 | 29.90584
2013-02-22 00:00:00 | 29.96000 | 31.49000 | 29.67001 | 30.40000 | 6182.2000 | 188602.7246 | 30.50738
2013-02-23 00:00:00 | 30.37000 | 30.68990 | 27.67000 | 29.54000 | 3865.8500 | 112006.7411 | 28.97338
2013-02-24 00:00:00 | 29.55000 | 30.39877 | 29.08000 | 29.78000 | 1590.7800 | 47358.7932 | 29.77080
2013-02-25 00:00:00 | 29.79000 | 30.49000 | 29.55000 | 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 | 34.51541 | 30.90200 | 33.53000 | 6726.8700 | 222654.2846 | 33.09924
2013-03-01 00:00:00 | 33.53000 | 34.90000 | 32.92000 | 34.55000 | 3666.4300 | 125024.6030 | 34.09982
2013-03-02 00:00:00 | 34.55000 | 34.80800 | 33.15000 | 34.16000 | 2128.5700 | 72650.3504 | 34.13106
2013-03-03 00:00:00 | 34.29000 | 34.50000 | 33.80000 | 34.33000 | 1136.6299 | 38835.9499 | 34.16763
2013-03-04 00:00:00 | 34.33000 | 37.00000 | 34.19000 | 36.52000 | 6165.2400 | 218170.5193 | 35.38719
2013-03-05 00:00:00 | 36.56000 | 41.00000 | 36.15000 | 40.75000 | 6476.1900 | 255026.7927 | 39.37914
2013-03-06 00:00:00 | 40.66000 | 49.17000 | 40.14460 | 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 | 44.50000 | 40.56000 | 43.76000 | 4388.7600 | 187903.3111 | 42.81467
2013-03-09 00:00:00 | 43.77000 | 46.99000 | 42.00000 | 46.00000 | 3829.2200 | 169630.8082 | 44.29905
2013-03-10 00:00:00 | 45.76000 | 47.95000 | 45.00000 | 45.29000 | 1252.0999 | 57957.9890 | 46.28863
2013-03-11 00:00:00 | 45.97000 | 48.46900 | 45.54000 | 48.25000 | 3400.7901 | 160700.3913 | 47.25384
2013-03-12 00:00:00 | 48.15000 | 48.39999 | 36.00000 | 44.84000 | 11195.7000 | 484836.0581 | 43.30556
2013-03-13 00:00:00 | 44.29000 | 47.29500 | 43.75080 | 46.99000 | 3290.2300 | 152004.6448 | 46.19879
2013-03-14 00:00:00 | 46.99000 | 47.99000 | 46.05000 | 46.95000 | 3527.6900 | 167173.9131 | 47.38906
2013-03-15 00:00:00 | 46.95000 | 47.44999 | 46.40000 | 46.90000 | 1063.7600 | 50102.5216 | 47.09946
2013-03-16 00:00:00 | 46.93000 | 47.35990 | 46.27070 | 46.74000 | 909.7599 | 42583.4501 | 46.80735
2013-03-17 00:00:00 | 46.70000 | 47.74000 | 46.70000 | 47.24000 | 1102.9600 | 51827.6161 | 46.98957
2013-03-18 00:00:00 | 47.24000 | 52.87500 | 46.98000 | 50.35000 | 5924.1000 | 285215.3798 | 48.14493
2013-03-19 00:00:00 | 49.87000 | 62.00000 | 48.00000 | 59.41000 | 9303.9400 | 514314.6392 | 55.27923
2013-03-20 00:00:00 | 59.46000 | 67.99000 | 57.70200 | 64.20000 | 8546.0100 | 529201.1577 | 61.92377
2013-03-21 00:00:00 | 65.13000 | 76.91000 | 63.10100 | 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 | 72.49999 | 62.70000 | 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 | 73.11000 | 79.81000 | 6748.6800 | 536804.5843 | 79.54216
2013-03-27 00:00:00 | 79.81000 | 89.99000 | 78.40000 | 89.30000 | 6073.0800 | 528292.7351 | 86.98926
2013-03-28 00:00:00 | 89.40000 | 97.00000 | 75.00111 | 88.52000 | 9823.4700 | 885159.0890 | 90.10656
2013-03-29 00:00:00 | 88.96000 | 94.00000 | 83.01000 | 90.00000 | 6658.4200 | 598347.5274 | 89.86329
2013-03-30 00:00:00 | 90.49000 | 95.00000 | 87.00000 | 92.11000 | 1799.5201 | 167125.8765 | 92.87247
2013-03-31 00:00:00 | 92.12000 | 96.15000 | 91.00000 | 96.15000 | 2003.8202 | 188706.6213 | 94.17343
2013-04-01 00:00:00 | 95.50000 | 106.50000 | 92.23610 | 104.70000 | 6540.7100 | 651512.7321 | 99.60887
2013-04-02 00:00:00 | 103.73000 | 118.36000 | 99.00000 | 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 | 116.39063 | 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 | 240.11100 | 164.34000 | 229.00000 | 11211.7899 | 2408925.3761 | 214.85645
2013-04-10 00:00:00 | 228.94000 | 266.00000 | 70.00000 | 162.00000 | 20889.4700 | 3647719.8781 | 174.62003
2013-04-11 00:00:00 | 162.00000 | 188.70000 | 50.00000 | 83.40000 | 37205.8800 | 3955205.6749 | 106.30593
2013-04-12 00:00:00 | 81.02000 | 140.00000 | 45.00000 | 109.90000 | 29095.9100 | 2208419.1394 | 75.90136
2013-04-13 00:00:00 | 109.90000 | 130.00000 | 85.00000 | 91.64000 | 16830.8400 | 1708591.8113 | 101.51554
2013-04-14 00:00:00 | 90.44000 | 109.99800 | 81.94000 | 91.11000 | 5777.5700 | 549492.0876 | 95.10782
2013-04-15 00:00:00 | 91.79000 | 102.00000 | 60.00000 | 74.00000 | 19578.1300 | 1685980.0625 | 86.11548
2013-04-16 00:00:00 | 73.99000 | 84.50000 | 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 | 112.99999 | 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 | 132.00000 | 114.27000 | 126.55000 | 7474.8099 | 917496.8119 | 122.74517
2013-04-21 00:00:00 | 126.55000 | 130.49979 | 101.00000 | 118.81000 | 17188.0900 | 2014050.1970 | 117.17708
2013-04-22 00:00:00 | 118.91000 | 127.39999 | 116.00000 | 123.74000 | 6675.5500 | 806995.9578 | 120.88831
2013-04-23 00:00:00 | 123.73000 | 144.01900 | 121.12000 | 137.29000 | 13391.8700 | 1754207.7472 | 130.99050
2013-04-24 00:00:00 | 137.30000 | 166.43438 | 134.98000 | 149.00000 | 21232.8500 | 3132036.8953 | 147.50902
2013-04-25 00:00:00 | 150.00000 | 170.28000 | 120.08900 | 141.90000 | 16566.0900 | 2371208.9937 | 143.13631
2013-04-26 00:00:00 | 141.90000 | 144.98700 | 121.45164 | 137.30000 | 10688.9200 | 1434028.9277 | 134.16032
2013-04-27 00:00:00 | 137.30000 | 148.61000 | 122.71000 | 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 | 146.93000 | 133.89000 | 139.88000 | 8465.3000 | 1177535.5893 | 139.10146
2013-05-01 00:00:00 | 139.87000 | 140.30000 | 104.00000 | 116.75000 | 21104.9000 | 2571869.9172 | 121.86127
2013-05-02 00:00:00 | 116.75000 | 127.24000 | 91.11000 | 106.81000 | 21725.1300 | 2337279.8619 | 107.58416
2013-05-03 00:00:00 | 107.02000 | 109.00000 | 79.00000 | 98.08000 | 26863.5600 | 2454817.0959 | 91.38093
2013-05-04 00:00:00 | 98.08000 | 116.30000 | 92.00000 | 112.62000 | 15910.1300 | 1680500.0035 | 105.62453
2013-05-05 00:00:00 | 112.89000 | 118.85000 | 106.50000 | 116.57000 | 9033.9401 | 1027108.5800 | 113.69442
2013-05-06 00:00:00 | 116.90000 | 124.90000 | 105.00000 | 112.71000 | 17251.5600 | 2019204.6998 | 117.04476
2013-05-07 00:00:00 | 112.67000 | 114.00000 | 97.52000 | 110.00000 | 14941.5500 | 1598932.9182 | 107.01252
2013-05-08 00:00:00 | 110.92000 | 116.77700 | 109.41000 | 113.16000 | 8261.6400 | 933648.9278 | 113.01012
2013-05-09 00:00:00 | 113.16000 | 113.95000 | 108.80000 | 111.96000 | 6725.7100 | 747542.3549 | 111.14698
2013-05-10 00:00:00 | 111.96000 | 122.50000 | 109.20000 | 117.90000 | 10480.1400 | 1210254.4273 | 115.48075
2013-05-11 00:00:00 | 117.90000 | 118.74000 | 112.95000 | 115.04000 | 4692.0999 | 541315.2252 | 115.36737
2013-05-12 00:00:00 | 115.58000 | 117.86000 | 112.40000 | 114.50000 | 3366.6999 | 386962.6284 | 114.93826
2013-05-13 00:00:00 | 115.05000 | 118.88000 | 113.55000 | 115.99000 | 3412.0399 | 396130.0529 | 116.09772
2013-05-14 00:00:00 | 115.98000 | 119.80002 | 103.50000 | 107.00000 | 12120.0100 | 1369310.4882 | 112.97932
2013-05-15 00:00:00 | 107.00000 | 116.44000 | 101.72000 | 108.95000 | 10914.5200 | 1187889.9701 | 108.83575
2013-05-16 00:00:00 | 108.96000 | 118.96999 | 108.35000 | 113.35000 | 7515.7600 | 834106.7860 | 110.98103
2013-05-17 00:00:00 | 113.36000 | 125.55550 | 112.82000 | 116.73000 | 9721.3600 | 1122824.5654 | 115.50077
2013-05-18 00:00:00 | 117.51000 | 125.31189 | 115.99000 | 118.49000 | 3906.2300 | 458946.9861 | 117.49103
2013-05-19 00:00:00 | 118.49000 | 124.50101 | 114.10000 | 116.38000 | 4800.3601 | 562576.3298 | 117.19461
2013-05-20 00:00:00 | 117.27000 | 123.69000 | 114.03000 | 116.55000 | 4541.3101 | 533212.7483 | 117.41386
2013-05-21 00:00:00 | 117.81000 | 123.08085 | 116.90000 | 117.50000 | 3656.2499 | 430370.5214 | 117.70818
2013-05-22 00:00:00 | 117.25000 | 124.50000 | 117.00000 | 119.11000 | 7275.6000 | 861702.6381 | 118.43733
2013-05-23 00:00:00 | 118.45000 | 126.93446 | 118.36000 | 123.84000 | 10212.8001 | 1235081.8141 | 120.93469
2013-05-24 00:00:00 | 123.84000 | 133.98000 | 122.52000 | 128.70000 | 13193.5800 | 1667171.3779 | 126.36232
2013-05-25 00:00:00 | 128.65000 | 133.50000 | 126.03000 | 128.97000 | 5146.7099 | 659629.1037 | 128.16520
2013-05-26 00:00:00 | 128.98000 | 136.00000 | 127.97000 | 129.50000 | 3916.0602 | 507344.0436 | 129.55471
2013-05-27 00:00:00 | 130.27000 | 135.47000 | 120.33000 | 126.25000 | 7413.8100 | 944067.5223 | 127.33905
2013-05-28 00:00:00 | 126.20000 | 130.62998 | 123.00000 | 125.92000 | 6072.7601 | 762645.7553 | 125.58470
2013-05-29 00:00:00 | 125.99000 | 132.71988 | 125.53000 | 130.35000 | 9946.8400 | 1276086.5690 | 128.29065
2013-05-30 00:00:00 | 130.01000 | 132.40000 | 124.90000 | 126.81000 | 9432.3600 | 1215580.3032 | 128.87340
2013-05-31 00:00:00 | 126.78000 | 130.00000 | 125.06000 | 127.91000 | 5633.9500 | 720534.7671 | 127.89158
2013-06-01 00:00:00 | 127.76000 | 129.78999 | 127.09000 | 128.77000 | 3406.4900 | 436510.0131 | 128.14070
2013-06-02 00:00:00 | 128.77000 | 130.10000 | 115.00000 | 123.00000 | 15138.1300 | 1845021.6601 | 121.87910
2013-06-03 00:00:00 | 123.35000 | 125.01000 | 115.11100 | 123.22000 | 8850.2900 | 1064544.6537 | 120.28359
2013-06-04 00:00:00 | 123.22000 | 123.99000 | 116.32000 | 120.57000 | 7975.8600 | 962931.1609 | 120.73070
2013-06-05 00:00:00 | 120.58000 | 123.50000 | 119.50000 | 121.20000 | 4733.0299 | 571825.7877 | 120.81601
2013-06-06 00:00:00 | 120.98000 | 123.29999 | 117.00000 | 118.78000 | 4936.9801 | 592802.3561 | 120.07388
2013-06-07 00:00:00 | 118.78000 | 119.16000 | 106.15000 | 110.18000 | 18261.4800 | 2063005.0567 | 112.97031
2013-06-08 00:00:00 | 110.17000 | 113.18620 | 107.00000 | 109.11000 | 5055.0100 | 554176.4495 | 109.62915
2013-06-09 00:00:00 | 109.11000 | 110.00000 | 88.00000 | 100.17000 | 30734.5000 | 2998512.8348 | 97.56179
2013-06-10 00:00:00 | 100.17000 | 110.63051 | 93.10000 | 104.22000 | 13536.5600 | 1380204.7137 | 101.96126
2013-06-11 00:00:00 | 104.21000 | 109.60000 | 102.97000 | 107.36000 | 5234.3500 | 556199.6755 | 106.25955
2013-06-12 00:00:00 | 107.35000 | 112.25000 | 105.01000 | 106.56000 | 7612.6200 | 823736.4886 | 108.20670
2013-06-13 00:00:00 | 106.10000 | 110.30000 | 95.00000 | 102.00000 | 8047.2800 | 832544.8718 | 103.45668
2013-06-14 00:00:00 | 101.86000 | 104.70000 | 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 | 101.74990 | 98.00000 | 99.37000 | 3089.7301 | 307992.7004 | 99.68272
2013-06-17 00:00:00 | 98.74000 | 102.40000 | 98.29000 | 100.00000 | 4785.7699 | 478802.7348 | 100.04717
2013-06-18 00:00:00 | 100.39000 | 113.30000 | 99.99000 | 104.50000 | 10874.7400 | 1140452.0359 | 104.87166
2013-06-19 00:00:00 | 104.49000 | 110.98630 | 102.00000 | 105.24000 | 5483.5399 | 577287.6689 | 105.27646
2013-06-20 00:00:00 | 105.24000 | 114.48000 | 102.47000 | 102.61000 | 9088.5300 | 962034.1698 | 105.85146
2013-06-21 00:00:00 | 103.00000 | 115.00500 | 90.00000 | 101.80000 | 12331.6600 | 1230642.2025 | 99.79534
2013-06-22 00:00:00 | 101.29000 | 109.95653 | 98.55000 | 100.00000 | 3350.3301 | 337220.7421 | 100.65299
2013-06-23 00:00:00 | 100.00000 | 109.00000 | 98.50000 | 100.41000 | 1977.3901 | 197763.9053 | 100.01259
2013-06-24 00:00:00 | 100.40000 | 108.33400 | 95.00000 | 99.47000 | 9702.6900 | 955431.2583 | 98.47076
2013-06-25 00:00:00 | 98.83000 | 109.98000 | 97.47000 | 97.87000 | 5294.0500 | 526380.4563 | 99.42869
2013-06-26 00:00:00 | 97.57000 | 105.48990 | 96.13000 | 98.77000 | 4940.4100 | 485879.3933 | 98.34799
2013-06-27 00:00:00 | 98.75000 | 104.00000 | 96.00000 | 96.31000 | 4937.4199 | 482170.1096 | 97.65629
2013-06-28 00:00:00 | 96.98000 | 101.78799 | 88.01000 | 89.96000 | 18557.5300 | 1703663.2783 | 91.80442
2013-06-29 00:00:00 | 89.20000 | 100.43980 | 86.20000 | 88.98000 | 4373.6200 | 391126.8885 | 89.42864
2013-06-30 00:00:00 | 88.83000 | 98.12228 | 88.01000 | 89.53000 | 2390.6702 | 213259.2810 | 89.20481
2013-07-01 00:00:00 | 89.41000 | 98.18010 | 80.94000 | 84.50000 | 20854.4700 | 1784030.2546 | 85.54666
2013-07-02 00:00:00 | 83.41000 | 92.57000 | 81.90000 | 88.00000 | 12666.3900 | 1091461.1797 | 86.16987
2013-07-03 00:00:00 | 88.04000 | 91.20000 | 75.11000 | 77.01000 | 20740.8900 | 1710179.0923 | 82.45447
2013-07-04 00:00:00 | 77.33000 | 84.27001 | 70.06000 | 79.40000 | 21957.4300 | 1691621.0472 | 77.04094
2013-07-05 00:00:00 | 79.40000 | 80.60299 | 63.26000 | 66.93000 | 32935.3700 | 2322214.9724 | 70.50824
2013-07-06 00:00:00 | 67.13000 | 74.99997 | 63.00000 | 66.34000 | 17245.9600 | 1159112.1815 | 67.21065
2013-07-07 00:00:00 | 66.34000 | 77.00000 | 64.50000 | 73.96000 | 6858.5200 | 469984.4725 | 68.52564
2013-07-08 00:00:00 | 73.97000 | 80.00000 | 70.10000 | 74.40000 | 18669.5800 | 1384339.2754 | 74.14946
2013-07-09 00:00:00 | 74.00000 | 78.30000 | 70.25000 | 75.01000 | 15909.0000 | 1169344.1135 | 73.50205
2013-07-10 00:00:00 | 75.00000 | 89.84000 | 74.81000 | 86.19000 | 27275.1800 | 2179299.9741 | 79.90048
2013-07-11 00:00:00 | 86.13000 | 90.70000 | 83.85000 | 87.13000 | 17311.0600 | 1492886.4260 | 86.23888
2013-07-12 00:00:00 | 87.81000 | 104.17188 | 86.60000 | 90.17000 | 32060.8300 | 2989657.0083 | 93.24952
2013-07-13 00:00:00 | 90.19000 | 98.32000 | 87.15000 | 91.67000 | 6004.5599 | 538042.6129 | 89.60567
2013-07-14 00:00:00 | 91.67000 | 99.00000 | 88.87000 | 90.03000 | 5202.9399 | 477764.6390 | 91.82590
2013-07-15 00:00:00 | 90.02000 | 101.94000 | 88.11000 | 93.78000 | 13030.6600 | 1214281.3375 | 93.18648
2013-07-16 00:00:00 | 93.76000 | 100.73190 | 89.09000 | 91.55000 | 9285.4700 | 855968.4237 | 92.18364
2013-07-17 00:00:00 | 91.61000 | 100.00000 | 89.00000 | 90.97000 | 7404.8700 | 673002.4951 | 90.88647
2013-07-18 00:00:00 | 90.96000 | 98.80000 | 77.00000 | 85.28000 | 21446.6700 | 1768889.1716 | 82.47850
2013-07-19 00:00:00 | 85.00000 | 95.20010 | 83.21000 | 86.51000 | 8689.9600 | 738754.7900 | 85.01245
2013-07-20 00:00:00 | 86.51000 | 93.10072 | 84.27000 | 85.04000 | 4451.4700 | 383279.8022 | 86.10185
2013-07-21 00:00:00 | 85.02000 | 92.00000 | 84.25000 | 85.93000 | 2907.8599 | 248381.1053 | 85.41715
2013-07-22 00:00:00 | 85.73000 | 92.00000 | 83.00000 | 85.60000 | 8294.0200 | 714113.7950 | 86.09984
2013-07-23 00:00:00 | 85.59000 | 97.13124 | 82.00000 | 86.98000 | 13038.5000 | 1117223.6910 | 85.68652
2013-07-24 00:00:00 | 86.88000 | 95.99000 | 85.73000 | 88.42000 | 9276.4200 | 811057.7160 | 87.43219
2013-07-25 00:00:00 | 88.42000 | 97.47670 | 87.08000 | 90.16000 | 10416.8800 | 930982.6078 | 89.37250
2013-07-26 00:00:00 | 90.10000 | 97.47600 | 88.56000 | 89.95000 | 6500.5800 | 587206.3622 | 90.33138
2013-07-27 00:00:00 | 89.97000 | 97.00000 | 87.80000 | 88.16000 | 3489.1500 | 309697.1285 | 88.76005
2013-07-28 00:00:00 | 88.16000 | 100.57710 | 87.90000 | 92.71000 | 7294.3500 | 666995.7287 | 91.44005
2013-07-29 00:00:00 | 92.72000 | 102.85000 | 90.54000 | 93.39000 | 10250.8400 | 950239.3369 | 92.69868
2013-07-30 00:00:00 | 93.45000 | 107.99000 | 92.70000 | 96.57000 | 11695.3700 | 1104665.0047 | 94.45319
2013-07-31 00:00:00 | 96.98000 | 111.65202 | 95.00000 | 98.28000 | 17025.3800 | 1678360.4281 | 98.57991
2013-08-01 00:00:00 | 97.77000 | 108.00000 | 95.15000 | 96.62000 | 7832.1600 | 760732.0616 | 97.12928
2013-08-02 00:00:00 | 96.63000 | 108.00000 | 93.03000 | 95.85000 | 15553.0700 | 1501708.3212 | 96.55382
2013-08-03 00:00:00 | 95.82000 | 105.88520 | 93.98000 | 95.55000 | 4499.9501 | 430566.2954 | 95.68246
2013-08-04 00:00:00 | 95.54000 | 106.00000 | 95.50000 | 96.38000 | 3019.6701 | 290561.4745 | 96.22292
2013-08-05 00:00:00 | 96.38000 | 107.77000 | 96.00000 | 97.81000 | 11003.4100 | 1073769.0853 | 97.58512
2013-08-06 00:00:00 | 97.88000 | 107.50000 | 97.07000 | 97.69000 | 9248.6100 | 908586.5909 | 98.24034
2013-08-07 00:00:00 | 97.70000 | 106.96000 | 95.50000 | 97.09000 | 7127.8601 | 693217.2542 | 97.25461
2013-08-08 00:00:00 | 97.09000 | 106.65000 | 91.11000 | 94.27000 | 14017.0300 | 1325286.0772 | 94.54828
2013-08-09 00:00:00 | 94.26000 | 105.78999 | 90.00000 | 92.27000 | 12311.2400 | 1143557.3508 | 92.88726
2013-08-10 00:00:00 | 92.72000 | 103.89999 | 92.14000 | 93.51000 | 3115.4600 | 290393.2728 | 93.21040
2013-08-11 00:00:00 | 93.51000 | 105.19000 | 93.12000 | 94.09000 | 1863.5502 | 174827.3594 | 93.81414
2013-08-12 00:00:00 | 94.00000 | 108.12100 | 93.31000 | 95.35000 | 7203.7300 | 679474.9755 | 94.32266
2013-08-13 00:00:00 | 95.37000 | 109.64000 | 94.24000 | 98.15000 | 12840.2900 | 1239041.5032 | 96.49638
2013-08-14 00:00:00 | 97.75000 | 115.00000 | 97.03000 | 99.19000 | 17997.7200 | 1783880.9131 | 99.11705
2013-08-15 00:00:00 | 99.19000 | 113.32100 | 96.68000 | 98.08000 | 9533.3199 | 940033.6761 | 98.60507
2013-08-16 00:00:00 | 98.09000 | 112.30000 | 96.50000 | 98.25000 | 9306.1100 | 911377.9694 | 97.93329
2013-08-17 00:00:00 | 98.26000 | 114.00000 | 97.48000 | 99.71000 | 5533.5700 | 546813.6088 | 98.81751
2013-08-18 00:00:00 | 99.71000 | 114.69000 | 98.41000 | 99.30000 | 2757.6101 | 273310.6804 | 99.11143
2013-08-19 00:00:00 | 99.32000 | 123.74518 | 99.00000 | 102.85000 | 20223.5100 | 2065412.3131 | 102.12927
2013-08-20 00:00:00 | 102.85000 | 123.01111 | 100.38000 | 104.87000 | 11512.5500 | 1193373.6642 | 103.65850
2013-08-21 00:00:00 | 104.87000 | 125.00000 | 104.56000 | 110.43000 | 23925.7200 | 2587111.5508 | 108.13098
2013-08-22 00:00:00 | 111.52000 | 124.49000 | 107.98000 | 109.12000 | 12231.9300 | 1361634.2284 | 111.31802
2013-08-23 00:00:00 | 109.12000 | 122.00000 | 104.20000 | 107.65000 | 9469.6801 | 1020971.4767 | 107.81478
2013-08-24 00:00:00 | 107.91000 | 121.39000 | 106.64000 | 109.15000 | 4332.6901 | 470201.7703 | 108.52421
2013-08-25 00:00:00 | 109.15000 | 122.99000 | 109.15000 | 113.12000 | 9343.1600 | 1042214.4555 | 111.54839
2013-08-26 00:00:00 | 113.12000 | 122.96996 | 110.27000 | 111.90000 | 10842.8000 | 1215561.2611 | 112.10769
2013-08-27 00:00:00 | 111.85000 | 133.00000 | 111.76000 | 117.75000 | 18924.7400 | 2210936.6860 | 116.82785
2013-08-28 00:00:00 | 117.74000 | 131.72442 | 117.04000 | 117.91000 | 10195.7300 | 1208109.7883 | 118.49174
2013-08-29 00:00:00 | 117.91000 | 131.20000 | 117.00000 | 118.50000 | 9789.3401 | 1161548.0802 | 118.65438
2013-08-30 00:00:00 | 118.91000 | 142.76173 | 118.04000 | 124.86000 | 17374.3600 | 2133543.0878 | 122.79837
2013-08-31 00:00:00 | 124.86000 | 148.70000 | 124.80000 | 128.00000 | 19981.3400 | 2581915.0237 | 129.21631
2013-09-01 00:00:00 | 127.90000 | 147.29000 | 126.79000 | 130.66000 | 8021.5601 | 1043482.3194 | 130.08471
2013-09-02 00:00:00 | 130.65000 | 148.50000 | 128.52000 | 130.15000 | 8939.4000 | 1167225.4141 | 130.57089
2013-09-03 00:00:00 | 129.40000 | 148.90893 | 127.00000 | 129.18000 | 11994.5799 | 1552522.5275 | 129.43534
2013-09-04 00:00:00 | 129.20000 | 145.80000 | 115.21000 | 122.81000 | 18821.0500 | 2340303.2740 | 124.34499
2013-09-05 00:00:00 | 121.65000 | 137.97000 | 116.07000 | 122.50000 | 19236.8300 | 2346207.0823 | 121.96433
2013-09-06 00:00:00 | 122.00000 | 133.99999 | 115.21000 | 117.67000 | 19391.2100 | 2335197.9051 | 120.42559
2013-09-07 00:00:00 | 116.56000 | 131.02499 | 115.50000 | 119.93000 | 9677.0000 | 1149614.7296 | 118.79867
2013-09-08 00:00:00 | 119.91000 | 129.86999 | 116.00000 | 118.34000 | 5458.6899 | 646449.3363 | 118.42573
2013-09-09 00:00:00 | 118.37000 | 137.48007 | 115.00000 | 121.68000 | 21345.7300 | 2549732.5065 | 119.44930
2013-09-10 00:00:00 | 121.68000 | 136.02000 | 120.80000 | 122.07000 | 11319.8900 | 1390108.0750 | 122.80226
2013-09-11 00:00:00 | 122.08000 | 145.90000 | 118.00000 | 127.55000 | 18550.2100 | 2279418.6404 | 122.87832
2013-09-12 00:00:00 | 127.54000 | 145.51679 | 123.10000 | 126.38000 | 13856.2100 | 1758477.2006 | 126.90896
2013-09-13 00:00:00 | 126.38000 | 145.60414 | 125.05000 | 127.71000 | 9309.9500 | 1188163.7489 | 127.62300
2013-09-14 00:00:00 | 127.71000 | 142.00000 | 123.05000 | 124.49000 | 8711.8600 | 1091621.4095 | 125.30291
2013-09-15 00:00:00 | 124.49000 | 141.00000 | 123.00000 | 125.36000 | 5360.8799 | 668057.0922 | 124.61706
2013-09-16 00:00:00 | 125.36000 | 142.23000 | 124.03000 | 126.27000 | 7602.3500 | 956623.3906 | 125.83259
2013-09-17 00:00:00 | 126.28000 | 141.37000 | 125.47000 | 126.92000 | 8852.6100 | 1122508.3807 | 126.79971
2013-09-18 00:00:00 | 126.92000 | 142.00000 | 124.20000 | 127.00000 | 13495.7100 | 1717516.5529 | 127.26389
2013-09-19 00:00:00 | 127.00000 | 141.20000 | 123.02000 | 124.18000 | 10236.2500 | 1284383.5396 | 125.47403
2013-09-20 00:00:00 | 124.17000 | 137.28000 | 121.16000 | 122.91000 | 10505.0800 | 1300731.8621 | 123.81932
2013-09-21 00:00:00 | 122.92000 | 135.99000 | 121.70000 | 123.39000 | 4154.1900 | 511630.1650 | 123.16003
2013-09-22 00:00:00 | 123.38000 | 135.00000 | 122.35000 | 123.27000 | 2882.0899 | 354432.2683 | 122.97752
2013-09-23 00:00:00 | 123.27000 | 135.00000 | 121.54000 | 122.63000 | 7736.9300 | 952118.1338 | 123.06149
2013-09-24 00:00:00 | 122.81000 | 136.59141 | 121.77000 | 123.86000 | 10183.1699 | 1251562.2929 | 122.90498
2013-09-25 00:00:00 | 123.75000 | 138.00000 | 123.23000 | 123.25000 | 8053.1800 | 1001020.1794 | 124.30123
2013-09-26 00:00:00 | 123.32000 | 139.00000 | 123.00000 | 124.84000 | 7784.8400 | 966664.9911 | 124.17275
2013-09-27 00:00:00 | 124.85000 | 142.66000 | 124.35000 | 126.95000 | 12117.3201 | 1525024.1095 | 125.85490
2013-09-28 00:00:00 | 126.95000 | 143.00000 | 124.01000 | 126.54000 | 6320.2599 | 797901.7799 | 126.24509
2013-09-29 00:00:00 | 126.50000 | 145.81000 | 126.08000 | 127.01000 | 6745.3901 | 859516.0215 | 127.42273
2013-09-30 00:00:00 | 127.00000 | 145.81000 | 122.77000 | 126.25000 | 11530.5200 | 1452542.4979 | 125.97372
2013-10-01 00:00:00 | 126.25000 | 144.44000 | 125.54000 | 127.33000 | 7513.8299 | 955656.5244 | 127.18634
2013-10-02 00:00:00 | 127.31000 | 141.92999 | 85.00000 | 103.85000 | 60639.3900 | 6648986.0155 | 109.64797
2013-10-03 00:00:00 | 103.85000 | 132.00000 | 102.00000 | 117.63000 | 26112.7600 | 2880251.0066 | 110.30052
2013-10-04 00:00:00 | 117.62000 | 139.80000 | 116.48000 | 121.94000 | 13194.5800 | 1592026.8836 | 120.65764
2013-10-05 00:00:00 | 121.94000 | 138.00000 | 121.11000 | 121.20000 | 2942.6398 | 357487.4200 | 121.48528
2013-10-06 00:00:00 | 121.25000 | 138.00000 | 121.13000 | 122.49000 | 3926.3401 | 478717.9958 | 121.92474
2013-10-07 00:00:00 | 122.49000 | 139.00000 | 120.11000 | 123.50000 | 11885.1300 | 1461029.4039 | 122.92919
2013-10-08 00:00:00 | 123.50000 | 137.79499 | 122.17000 | 124.13000 | 13183.3700 | 1633356.5265 | 123.89522
2013-10-09 00:00:00 | 124.50000 | 142.10000 | 122.30000 | 125.90000 | 18933.7600 | 2371894.5966 | 125.27330
2013-10-10 00:00:00 | 125.79000 | 141.69000 | 124.90000 | 126.80000 | 11382.1500 | 1432857.8878 | 125.88640
2013-10-11 00:00:00 | 126.80000 | 141.85000 | 125.93000 | 127.38000 | 7866.7000 | 996941.2270 | 126.72928
2013-10-12 00:00:00 | 127.38000 | 143.05710 | 126.01000 | 127.98000 | 7571.2700 | 964578.8137 | 127.39987
2013-10-13 00:00:00 | 127.58000 | 147.65000 | 127.57000 | 132.82000 | 12574.1500 | 1635271.3510 | 130.05025
2013-10-14 00:00:00 | 132.83000 | 153.69902 | 132.00000 | 135.42000 | 21256.2800 | 2875362.9283 | 135.27122
2013-10-15 00:00:00 | 135.43000 | 158.10000 | 134.09000 | 142.76000 | 22232.0800 | 3088042.8039 | 138.90031
2013-10-16 00:00:00 | 142.75000 | 163.00000 | 137.38000 | 137.56000 | 26332.9000 | 3755375.4217 | 142.61154
2013-10-17 00:00:00 | 137.54000 | 159.95000 | 135.00000 | 143.94000 | 16767.0500 | 2377733.5161 | 141.80989
2013-10-18 00:00:00 | 143.94000 | 168.30000 | 143.23000 | 152.89000 | 23007.2300 | 3412142.6926 | 148.30741
2013-10-19 00:00:00 | 152.89000 | 195.83267 | 152.44000 | 166.00000 | 37966.9800 | 6198648.2364 | 163.26419
2013-10-20 00:00:00 | 166.00000 | 186.12000 | 162.54000 | 166.59000 | 5667.3501 | 936151.8751 | 165.18335
2013-10-21 00:00:00 | 166.60000 | 197.39005 | 166.05000 | 180.13000 | 33107.7200 | 5817807.4151 | 175.72359
2013-10-22 00:00:00 | 180.15000 | 205.50000 | 179.00000 | 189.75000 | 41865.0700 | 7918494.1453 | 189.14322
2013-10-23 00:00:00 | 189.74000 | 228.00000 | 185.00000 | 203.96000 | 24326.0100 | 4773923.9992 | 196.24772
2013-10-24 00:00:00 | 203.94000 | 233.40000 | 156.20000 | 193.87000 | 55593.9300 | 10335518.1168 | 185.91091
2013-10-25 00:00:00 | 194.00000 | 209.00000 | 167.67000 | 186.60000 | 32779.5400 | 5880692.4172 | 179.40131
2013-10-26 00:00:00 | 187.50000 | 198.42679 | 177.00000 | 179.56000 | 9644.3199 | 1756970.5660 | 182.17672
2013-10-27 00:00:00 | 180.39000 | 207.90000 | 179.50000 | 194.00000 | 10095.5700 | 1905642.7209 | 188.76029
2013-10-28 00:00:00 | 194.99000 | 209.79000 | 190.80000 | 196.62000 | 12248.6599 | 2386611.4509 | 194.84674
2013-10-29 00:00:00 | 196.62000 | 216.50000 | 195.32000 | 204.69000 | 16744.5100 | 3351774.6881 | 200.17156
2013-10-30 00:00:00 | 204.00000 | 216.50000 | 195.00000 | 197.54000 | 25494.1500 | 5125566.9898 | 201.04875
2013-10-31 00:00:00 | 197.58000 | 215.00000 | 195.10000 | 203.54000 | 13741.4900 | 2753814.5212 | 200.40145
2013-11-01 00:00:00 | 203.54000 | 215.00000 | 200.23000 | 202.15000 | 4962.8099 | 1005501.9113 | 202.60738
2013-11-02 00:00:00 | 202.14000 | 214.87996 | 201.20000 | 204.86000 | 6600.0999 | 1347852.0073 | 204.21691
2013-11-03 00:00:00 | 204.86000 | 226.95900 | 203.51000 | 210.00000 | 11227.9601 | 2318517.9577 | 206.49503
2013-11-04 00:00:00 | 210.00000 | 239.02000 | 207.22000 | 226.83000 | 28261.7900 | 6231108.0227 | 220.47818
2013-11-05 00:00:00 | 227.29000 | 258.87626 | 226.00000 | 242.90000 | 42583.7000 | 10150722.5594 | 238.37108
2013-11-06 00:00:00 | 242.90000 | 272.52000 | 241.11000 | 263.24000 | 40026.7100 | 10223187.1779 | 255.40913
2013-11-07 00:00:00 | 263.24000 | 324.19800 | 263.24000 | 291.00000 | 49703.8500 | 14082029.1729 | 283.31868
2013-11-08 00:00:00 | 291.00000 | 358.00000 | 288.81000 | 334.00000 | 40186.1600 | 12776886.9702 | 317.94247
2013-11-09 00:00:00 | 333.90000 | 395.00000 | 298.95000 | 341.24000 | 44361.2100 | 15025762.8839 | 338.71400
2013-11-10 00:00:00 | 341.24000 | 372.50000 | 265.01000 | 323.00000 | 67237.4100 | 20149735.2685 | 299.68042
2013-11-11 00:00:00 | 323.00000 | 376.00000 | 310.10000 | 343.91000 | 26943.3800 | 9015515.2211 | 334.60966
2013-11-12 00:00:00 | 343.63000 | 391.52574 | 340.01000 | 354.96000 | 19748.2801 | 6921644.4037 | 350.49353
2013-11-13 00:00:00 | 354.94000 | 445.00000 | 354.94000 | 393.50000 | 38689.8000 | 14659881.3157 | 378.90817
2013-11-14 00:00:00 | 393.50000 | 447.49999 | 381.00000 | 416.95000 | 31638.4800 | 12964568.2887 | 409.77216
2013-11-15 00:00:00 | 416.88000 | 458.00000 | 390.00000 | 412.00000 | 32323.2101 | 13499273.1431 | 417.63405
2013-11-16 00:00:00 | 412.07000 | 477.00000 | 406.92000 | 434.53000 | 17983.4601 | 7793030.6480 | 433.34434
2013-11-17 00:00:00 | 434.53000 | 536.77700 | 434.53000 | 477.38000 | 25991.6000 | 12023173.0149 | 462.57918
2013-11-18 00:00:00 | 478.10000 | 788.00000 | 471.23000 | 669.01000 | 57089.0800 | 31381658.9009 | 549.69635
2013-11-19 00:00:00 | 669.00000 | 900.97998 | 378.00000 | 536.01000 | 71560.9500 | 42781180.4063 | 597.82857
2013-11-20 00:00:00 | 536.01000 | 650.00000 | 440.00000 | 599.00000 | 57711.5100 | 31281411.8947 | 542.03073
2013-11-21 00:00:00 | 600.00000 | 784.44440 | 580.37000 | 720.00000 | 30720.7300 | 20465236.0771 | 666.17024
2013-11-22 00:00:00 | 720.00000 | 821.99900 | 682.30000 | 795.00000 | 25125.1299 | 18684196.0683 | 743.64575
2013-11-23 00:00:00 | 794.00000 | 889.99999 | 785.00000 | 829.15000 | 20338.8601 | 16939266.4137 | 832.85230
2013-11-24 00:00:00 | 829.15000 | 855.00000 | 745.20000 | 800.05000 | 20130.6898 | 16005407.9914 | 795.07499
2013-11-25 00:00:00 | 800.01000 | 850.00000 | 758.95852 | 817.88000 | 23042.0498 | 18613262.5263 | 807.79543
2013-11-26 00:00:00 | 811.95000 | 975.00000 | 801.00000 | 916.30000 | 29793.0299 | 25303731.2445 | 849.31715
2013-11-27 00:00:00 | 915.01000 | 1094.79400 | 879.99000 | 963.98000 | 30325.5300 | 28417752.7272 | 937.09006
2013-11-28 00:00:00 | 963.98000 | 1224.59998 | 931.00000 | 1012.98000 | 36898.5901 | 36845640.6232 | 998.56500
2013-11-29 00:00:00 | 1012.00000 | 1242.00000 | 988.22000 | 1131.99000 | 21873.3100 | 23302932.0430 | 1065.35920
2013-11-30 00:00:00 | 1131.99000 | 1233.00000 | 1080.00000 | 1119.52000 | 12907.5596 | 14615036.8961 | 1132.28506
2013-12-01 00:00:00 | 1119.52000 | 1216.90000 | 795.60000 | 955.00000 | 61544.3800 | 58200765.5357 | 945.67149
2013-12-02 00:00:00 | 955.00000 | 1117.79999 | 925.16000 | 1047.47000 | 31516.7301 | 31532295.8978 | 1000.49389
2013-12-03 00:00:00 | 1037.11000 | 1185.77338 | 1000.00000 | 1055.00000 | 12567.5900 | 13203131.1412 | 1050.56985
2013-12-04 00:00:00 | 1055.00000 | 1240.00000 | 1052.10000 | 1132.01000 | 14433.5102 | 16043748.5374 | 1111.56249
2013-12-05 00:00:00 | 1135.00000 | 1240.00000 | 848.42000 | 1023.87000 | 55262.6600 | 53884378.3125 | 975.05944
2013-12-06 00:00:00 | 1020.51000 | 1118.98900 | 796.73000 | 814.91000 | 52688.6600 | 47122565.6774 | 894.35878
2013-12-07 00:00:00 | 809.72000 | 895.89000 | 542.38000 | 693.30000 | 79852.4200 | 56441847.2699 | 706.82701
2013-12-08 00:00:00 | 693.30000 | 829.00000 | 651.00000 | 787.00000 | 27465.0800 | 20123346.8943 | 732.68845
2013-12-09 00:00:00 | 787.00000 | 980.17661 | 766.66000 | 899.90000 | 28510.0400 | 24732146.9449 | 867.48903
2013-12-10 00:00:00 | 899.91000 | 1067.99999 | 895.01000 | 979.23000 | 22694.6799 | 21368342.6657 | 941.55735
2013-12-11 00:00:00 | 979.07000 | 1056.90000 | 804.00000 | 879.04000 | 31708.3801 | 28233929.2772 | 890.42484
2013-12-12 00:00:00 | 879.04000 | 941.00000 | 832.01000 | 871.22000 | 13973.5201 | 12057068.1673 | 862.85117
2013-12-13 00:00:00 | 871.22000 | 990.00000 | 850.00000 | 885.98000 | 14766.9501 | 13039090.3855 | 882.99143
2013-12-14 00:00:00 | 888.47000 | 948.00000 | 841.01000 | 850.78000 | 7426.5497 | 6389855.4220 | 860.40701
2013-12-15 00:00:00 | 850.78000 | 928.00000 | 803.51000 | 862.00000 | 11638.0003 | 9757006.6394 | 838.37484
2013-12-16 00:00:00 | 861.98000 | 925.00000 | 651.34000 | 691.00000 | 58806.7000 | 42965517.5770 | 730.62283
2013-12-17 00:00:00 | 690.50000 | 780.00000 | 612.51000 | 673.62000 | 43034.0300 | 29259655.9346 | 679.91903
2013-12-18 00:00:00 | 675.00000 | 717.01500 | 382.21000 | 520.00000 | 137070.1800 | 72340780.4954 | 527.76454
2013-12-19 00:00:00 | 520.00000 | 746.00000 | 492.91000 | 685.00000 | 56734.1100 | 35307986.5798 | 622.34142
2013-12-20 00:00:00 | 685.10000 | 774.47000 | 570.00000 | 610.00000 | 40959.7400 | 26720103.5921 | 652.35042
2013-12-21 00:00:00 | 610.00000 | 689.99000 | 550.00000 | 595.03000 | 19218.1700 | 11533044.8260 | 600.11150
2013-12-22 00:00:00 | 595.07000 | 700.00000 | 575.61000 | 612.66000 | 17673.2302 | 11228765.4534 | 635.35445
2013-12-23 00:00:00 | 612.66000 | 725.00000 | 607.77000 | 654.76000 | 13100.1599 | 8341248.1759 | 636.72873
2013-12-24 00:00:00 | 654.76000 | 729.99174 | 628.11000 | 652.99000 | 12795.8002 | 8297360.8886 | 648.44408
2013-12-25 00:00:00 | 653.57000 | 710.00000 | 636.99000 | 679.01000 | 6653.0098 | 4396958.7418 | 660.89768
2013-12-26 00:00:00 | 679.01000 | 829.80000 | 677.57000 | 747.00000 | 28028.6401 | 20282422.0140 | 723.63204
2013-12-27 00:00:00 | 747.83000 | 837.00000 | 702.26000 | 721.08000 | 16261.6601 | 11826312.7974 | 727.25126
2013-12-28 00:00:00 | 723.98000 | 806.00000 | 682.22000 | 715.00000 | 13385.1899 | 9603991.1414 | 717.50877
2013-12-29 00:00:00 | 715.00000 | 804.00000 | 703.45000 | 728.00000 | 8121.3103 | 5826581.6923 | 717.44355
2013-12-30 00:00:00 | 728.01000 | 818.88800 | 722.81000 | 736.51000 | 6600.2401 | 4845439.2808 | 734.13076
2013-12-31 00:00:00 | 736.51000 | 813.99999 | 709.00000 | 732.00000 | 7919.3203 | 5763630.7099 | 727.79361
2014-01-01 00:00:00 | 732.00000 | 830.00000 | 729.01000 | 754.90000 | 7907.6404 | 5894781.6132 | 745.45393
2014-01-02 00:00:00 | 751.88000 | 886.31309 | 742.50000 | 784.19000 | 15134.1699 | 11633164.6701 | 768.66883
2014-01-03 00:00:00 | 784.19000 | 888.80000 | 767.62000 | 809.40000 | 14860.2598 | 11866892.7292 | 798.56563
2014-01-04 00:00:00 | 808.24000 | 932.37989 | 790.20000 | 828.79000 | 10990.1398 | 8946715.8514 | 814.06752
2014-01-05 00:00:00 | 828.79000 | 1029.98765 | 826.07000 | 905.00000 | 24075.9502 | 21230765.8770 | 881.82463
2014-01-06 00:00:00 | 905.00000 | 1093.68199 | 876.00000 | 919.24000 | 25886.9102 | 24246321.8298 | 936.62479
2014-01-07 00:00:00 | 915.80000 | 1044.20000 | 785.00000 | 785.00000 | 34063.5201 | 29225267.8276 | 857.96382
2014-01-08 00:00:00 | 785.00000 | 966.99630 | 765.00000 | 823.45000 | 26315.7601 | 21306391.4809 | 809.64378
2014-01-09 00:00:00 | 823.94000 | 964.69663 | 779.78000 | 824.76000 | 25302.2399 | 20628555.6336 | 815.28575
2014-01-10 00:00:00 | 825.50000 | 964.99000 | 799.41000 | 852.61000 | 12846.1597 | 10655064.1054 | 829.43575
2014-01-11 00:00:00 | 851.63000 | 1011.00000 | 849.51000 | 896.59000 | 16130.9198 | 14243532.4978 | 882.99568
2014-01-12 00:00:00 | 895.00000 | 1022.99000 | 826.46000 | 844.05000 | 12189.1800 | 10461247.2064 | 858.24044
2014-01-13 00:00:00 | 844.04000 | 949.47573 | 783.11000 | 823.00000 | 19366.3902 | 15778072.1304 | 814.71415
2014-01-14 00:00:00 | 823.99000 | 943.00000 | 800.00000 | 815.99000 | 9729.5398 | 7987929.5060 | 820.99767
2014-01-15 00:00:00 | 815.99000 | 973.20000 | 805.18000 | 841.14000 | 12267.7700 | 10276214.3297 | 837.65952
2014-01-16 00:00:00 | 841.14000 | 956.06000 | 810.01000 | 814.40000 | 8215.4497 | 6803847.4721 | 828.17712
2014-01-17 00:00:00 | 814.40000 | 930.00000 | 765.00000 | 797.20000 | 17114.9399 | 13611629.4533 | 795.30688
2014-01-18 00:00:00 | 796.97000 | 925.00000 | 796.00000 | 810.00000 | 5486.8398 | 4434018.7790 | 808.11887
2014-01-19 00:00:00 | 810.00000 | 958.24000 | 791.01000 | 842.07000 | 8418.0096 | 6914603.1726 | 821.40595
2014-01-20 00:00:00 | 841.50000 | 980.59324 | 815.00000 | 826.02000 | 6968.1600 | 5790539.4967 | 830.99979
2014-01-21 00:00:00 | 826.02000 | 974.40000 | 814.00000 | 824.89000 | 7669.6005 | 6301148.5028 | 821.57454
2014-01-22 00:00:00 | 824.88000 | 974.00000 | 801.00000 | 819.20000 | 8309.0898 | 6765579.5688 | 814.23835
2014-01-23 00:00:00 | 819.20000 | 958.99999 | 801.10000 | 812.00000 | 7395.0098 | 6000294.6827 | 811.39780
2014-01-24 00:00:00 | 810.95000 | 950.00000 | 767.02000 | 780.00000 | 15775.2000 | 12410344.1609 | 786.69964
2014-01-25 00:00:00 | 780.00000 | 978.60000 | 773.40000 | 806.80000 | 8705.5602 | 6936521.8546 | 796.79213
2014-01-26 00:00:00 | 806.81000 | 1038.15894 | 795.01000 | 814.75000 | 9704.1398 | 7950475.9725 | 819.28704
2014-01-27 00:00:00 | 814.67000 | 1022.00000 | 725.00000 | 751.95000 | 25194.2400 | 19561840.6479 | 776.44099
2014-01-28 00:00:00 | 750.95000 | 973.00000 | 740.01000 | 788.00000 | 20042.8198 | 15664564.8262 | 781.55494
2014-01-29 00:00:00 | 785.51000 | 950.99999 | 781.99000 | 794.21000 | 7044.5197 | 5597907.3618 | 794.64713
2014-01-30 00:00:00 | 794.21000 | 953.97898 | 770.70000 | 799.99000 | 13125.5498 | 10431886.5372 | 794.77711
2014-01-31 00:00:00 | 799.99000 | 955.18300 | 791.00000 | 803.00000 | 7728.1604 | 6196005.6908 | 801.74393
2014-02-01 00:00:00 | 803.00000 | 969.39990 | 802.59000 | 813.23000 | 8296.0601 | 6763704.5453 | 815.29117
2014-02-02 00:00:00 | 813.23000 | 960.00000 | 810.23000 | 814.99000 | 4075.6792 | 3334786.5437 | 818.21615
2014-02-03 00:00:00 | 814.94000 | 960.00000 | 800.50000 | 808.50000 | 4931.8305 | 3987645.2613 | 808.55278
2014-02-04 00:00:00 | 806.99000 | 949.45700 | 796.83000 | 802.99000 | 7592.0003 | 6098292.8414 | 803.25245
2014-02-05 00:00:00 | 802.00000 | 939.93000 | 775.00000 | 782.33000 | 8479.4996 | 6751169.9186 | 796.17551
2014-02-06 00:00:00 | 780.01000 | 909.00000 | 752.00000 | 763.99000 | 20652.6099 | 16004090.7239 | 774.91856
2014-02-07 00:00:00 | 764.00000 | 833.14499 | 619.00000 | 705.01000 | 66362.2600 | 46625607.5776 | 702.59222
2014-02-08 00:00:00 | 705.01000 | 723.00000 | 632.01101 | 680.49000 | 13501.1198 | 9358103.9380 | 693.13539
2014-02-09 00:00:00 | 680.49000 | 755.42000 | 622.41890 | 687.37000 | 15061.9301 | 10550327.7560 | 700.46320
2014-02-10 00:00:00 | 688.00000 | 713.00000 | 500.00000 | 687.81000 | 71860.5400 | 45893362.3520 | 638.64483
2014-02-11 00:00:00 | 688.34000 | 720.00000 | 550.00000 | 675.10000 | 40062.4400 | 26975988.6878 | 673.34862
2014-02-12 00:00:00 | 677.00000 | 685.19000 | 511.77000 | 651.99000 | 15511.7900 | 10224606.4612 | 659.15065
2014-02-13 00:00:00 | 650.04000 | 660.00000 | 451.10000 | 604.11000 | 28145.8100 | 17781615.9000 | 631.76778
2014-02-14 00:00:00 | 609.40000 | 712.90000 | 302.00000 | 669.00000 | 68378.1500 | 42633219.9269 | 623.49186
2014-02-15 00:00:00 | 670.34000 | 673.17000 | 310.00000 | 655.83000 | 20762.6399 | 13502488.2929 | 650.32618
2014-02-16 00:00:00 | 655.83000 | 670.00000 | 220.29327 | 621.00000 | 26397.5699 | 16510289.0845 | 625.44731
2014-02-17 00:00:00 | 621.00000 | 664.99000 | 263.10100 | 633.66000 | 19902.4399 | 12681178.7199 | 637.16704
2014-02-18 00:00:00 | 633.66000 | 650.00000 | 248.14826 | 627.70000 | 14833.9398 | 9305110.1525 | 627.28515
2014-02-19 00:00:00 | 627.70000 | 636.00000 | 257.10001 | 623.01000 | 11128.4800 | 6976436.5446 | 626.89932
2014-02-20 00:00:00 | 623.01000 | 631.00000 | 109.00000 | 561.86000 | 34966.6999 | 20678092.2770 | 591.36528
2014-02-21 00:00:00 | 561.86000 | 589.00000 | 91.50000 | 581.35000 | 29612.9399 | 16665769.6120 | 562.78673
2014-02-22 00:00:00 | 581.35000 | 619.88000 | 96.63450 | 610.88000 | 18076.0899 | 10727909.9056 | 593.48620
2014-02-23 00:00:00 | 610.77000 | 646.00000 | 220.10000 | 610.09000 | 20868.1500 | 12931776.1523 | 619.68963
2014-02-24 00:00:00 | 609.90000 | 629.00000 | 131.72093 | 535.49000 | 51840.8100 | 29300894.4529 | 565.20904
2014-02-25 00:00:00 | 535.49000 | 545.80000 | 101.62872 | 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