DATE OPEN HIGH LOW CLOSE VOLUME

2000-09-01 00:00 116.7568 117.5968 115.9168 117.5968 2.550665E9

2000-09-04 00:00 117.5968 117.5968 116.7568 117.5968 4.744178E9
2000-09-05 00:00 117.5968 117.5968 114.2369 117.5968 2.33935E9
2000-09-06 00:00 115.9168 116.7568 115.0768 115.9168 1.026814E9
2000-09-07 00:00 114.2369 114.2369 110.877 112.5569 1.0616362E10
2000-09-08 00:00 114.2369 115.9168 113.3969 115.0768 4.443574E9
2000-09-11 00:00 112.5569 114.2369 112.5569 114.2369 9.67288E8
2000-09-12 00:00 112.5569 113.3969 110.877 113.3969 1.675641E9
2000-09-13 00:00 110.877 111.7169 110.037 111.7169 3.26497E9
2000-09-18 00:00 108.357 109.197 104.9971 106.6771 7.062693E9
2000-09-19 00:00 106.6771 109.197 106.6771 109.197 1.1214593E10
2000-09-20 00:00 109.197 110.877 106.6771 108.357 8.803812E9
2000-09-21 00:00 108.357 108.357 106.6771 108.357 1.011932E9
2000-09-22 00:00 105.8371 106.6771 104.9971 106.6771 1.833384E9
2000-09-25 00:00 107.5171 107.5171 104.9971 106.6771 1.925648E9
2000-09-26 00:00 106.6771 106.6771 104.9971 106.6771 6.60732E8
2000-09-27 00:00 105.8371 105.8371 103.3172 105.8371 2.020889E9
2000-09-28 00:00 104.9971 106.6771 104.9971 106.6771 2.735194E9
2000-09-29 00:00 106.6771 106.6771 105.8371 106.6771 2.732218E9
2000-10-02 00:00 105.8371 109.197 105.8371 109.197 4.693581E9
2000-10-03 00:00 108.357 108.357 106.6771 108.357 4.187615E9
2000-10-04 00:00 106.6771 106.6771 105.8371 106.6771 2.381018E9
2000-10-05 00:00 106.6771 108.357 106.6771 108.357 2.625072E9
2000-10-06 00:00 106.6771 108.357 106.6771 108.357 5.95254E8
2000-10-09 00:00 106.6771 106.6771 105.8371 106.6771 2.023865E9
2000-10-10 00:00 104.9971 105.8371 104.9971 105.8371 1.958387E9
2000-10-11 00:00 105.8371 109.197 105.8371 107.5171 5.131093E9
2000-10-12 00:00 106.6771 108.357 106.6771 106.6771 7.422822E9
2000-10-13 00:00 106.6771 106.6771 104.9971 105.8371 6.651968E9
2000-10-16 00:00 106.6771 106.6771 104.9971 106.6771 2.535784E9
2000-10-17 00:00 105.8371 107.5171 105.8371 106.6771 5.279906E9
2000-10-18 00:00 107.5171 107.5171 106.6771 106.6771 2.428638E9
2000-10-19 00:00 106.6771 110.877 106.6771 109.197 1.1494362E10
2000-10-20 00:00 110.877 115.9168 108.357 110.877 2.3325043E10
2000-10-23 00:00 108.357 113.3969 108.357 113.3969 1.1744369E10
2000-10-24 00:00 113.3969 113.3969 110.877 113.3969 4.857276E9
2000-10-26 00:00 110.877 113.3969 108.357 113.3969 3.613194E9
2000-10-27 00:00 110.877 113.3969 108.357 113.3969 2.241133E9
2000-10-30 00:00 108.357 110.877 108.357 110.877 4.845371E9
2000-10-31 00:00 108.357 113.3969 108.357 113.3969 1.050624E10
2000-11-02 00:00 110.877 113.3969 110.877 113.3969 8.24427E8
2000-11-03 00:00 110.877 113.3969 110.877 113.3969 8.78E8
2000-11-06 00:00 113.3969 118.4368 113.3969 115.9168 1.2077712E10
2000-11-07 00:00 118.4368 118.4368 110.877 113.3969 2.2441091E10
2000-11-08 00:00 113.3969 113.3969 110.877 113.3969 2.1732738E10
2000-11-09 00:00 113.3969 113.3969 110.877 113.3969 8.654999E9
2000-11-10 00:00 110.877 110.877 108.357 110.877 1.4711712E10
2000-11-13 00:00 110.877 110.877 108.357 110.877 8.086531E9
2000-11-14 00:00 108.357 110.877 108.357 110.877 5.035852E9
2000-11-15 00:00 108.357 108.357 104.9971 108.357 4.943588E9
2000-11-16 00:00 104.9971 108.357 104.9971 108.357 9.027033E9
2000-11-17 00:00 104.9971 108.357 102.4772 108.357 8.059744E9
2000-11-20 00:00 108.357 110.877 102.4772 108.357 1.9268385E10
2000-11-21 00:00 108.357 108.357 104.9971 108.357 5.574557E9
2000-11-22 00:00 108.357 110.877 104.9971 108.357 3.788794E9
2000-11-23 00:00 108.357 108.357 108.357 108.357 2.64293E9
2000-11-24 00:00 108.357 108.357 104.9971 104.9971 2.4226854E10
2000-11-27 00:00 104.9971 104.9971 102.4772 104.9971 2.99413E9
2000-11-28 00:00 104.9971 108.357 104.9971 108.357 7.059717E9
2000-11-29 00:00 108.357 108.357 104.9971 108.357 4.395954E9
2000-11-30 00:00 108.357 108.357 104.9971 108.357 2.55959E8
2000-12-01 00:00 104.9971 108.357 104.9971 108.357 2.145892E9
2000-12-04 00:00 108.357 108.357 104.9971 108.357 1.2559868E10
2000-12-05 00:00 108.357 110.877 104.9971 104.9971 1.7423096E10
2000-12-06 00:00 104.9971 104.9971 104.9971 104.9971 4.434645E9
2000-12-07 00:00 104.9971 104.9971 104.9971 104.9971 9.22644E8
2000-12-08 00:00 104.9971 104.9971 102.4772 104.9971 1.008956E9
2000-12-11 00:00 104.9971 104.9971 99.9573 102.4772 6.788876E9
2000-12-12 00:00 99.9573 102.4772 99.9573 102.4772 3.333425E9
2000-12-13 00:00 99.9573 102.4772 97.4373 102.4772 3.535811E9
2000-12-14 00:00 99.9573 99.9573 97.4373 99.9573 6.791853E9
2000-12-15 00:00 97.4373 99.9573 97.4373 99.9573 3.360211E9
2000-12-18 00:00 99.9573 99.9573 97.4373 97.4373 6.36922E8
2000-12-19 00:00 97.4373 99.9573 97.4373 99.9573 6.500178E9
2000-12-20 00:00 99.9573 99.9573 97.4373 99.9573 8.63119E8
2000-12-21 00:00 97.4373 99.9573 94.0774 99.9573 2.068509E9
2000-12-22 00:00 99.9573 99.9573 94.0774 97.4373 3.503072E9
2001-01-02 00:00 97.4373 97.4373 94.0774 97.4373 3.89892E8
2001-01-03 00:00 94.0774 94.0774 91.5575 91.5575 1.633973E9
2001-01-04 00:00 94.0774 94.0774 91.5575 91.5575 4.610245E9
2001-01-05 00:00 94.0774 97.4373 94.0774 97.4373 1.241403E10
2001-01-08 00:00 97.4373 99.9573 94.0774 99.9573 7.327582E9
2001-01-09 00:00 99.9573 102.4772 97.4373 97.4373 9.625264E9
2001-01-10 00:00 97.4373 97.4373 97.4373 97.4373 1.791716E9
2001-01-11 00:00 94.0774 97.4373 94.0774 97.4373 1.81255E9
2001-01-12 00:00 97.4373 97.4373 91.5575 94.0774 2.726265E9
2001-01-15 00:00 94.0774 94.0774 94.0774 94.0774 2.470306E9
2001-01-16 00:00 94.0774 94.0774 94.0774 94.0774 3.354259E9
2001-01-17 00:00 94.0774 94.0774 94.0774 94.0774 1.270868E9
2001-01-18 00:00 94.0774 94.0774 94.0774 94.0774 5.62515E8
2001-01-19 00:00 94.0774 94.0774 91.5575 91.5575 1.0238376E10
2001-01-22 00:00 91.5575 94.0774 91.5575 94.0774 1.273844E9
2001-01-23 00:00 91.5575 91.5575 91.5575 91.5575 7.649019E9
2001-01-24 00:00 91.5575 94.0774 91.5575 94.0774 1.282773E9
2001-01-25 00:00 91.5575 94.0774 91.5575 94.0774 2.675669E9
2001-01-26 00:00 94.0774 94.0774 91.5575 94.0774 1.0669935E10
2001-01-29 00:00 91.5575 91.5575 89.0376 91.5575 7.470443E9
2001-01-30 00:00 91.5575 91.5575 91.5575 91.5575 1.577424E9
2001-01-31 00:00 91.5575 97.4373 91.5575 97.4373 2.2732765E10
2001-02-01 00:00 97.4373 99.9573 97.4373 97.4373 1.2345576E10
2001-02-02 00:00 97.4373 108.357 97.4373 102.4772 4.3155944E10
2001-02-05 00:00 108.357 110.877 99.9573 102.4772 3.883142E10
2001-02-06 00:00 99.9573 102.4772 97.4373 99.9573 8.330585E9
2001-02-07 00:00 99.9573 102.4772 97.4373 102.4772 8.967507E9
2001-02-08 00:00 99.9573 102.4772 99.9573 102.4772 6.116239E9
2001-02-09 00:00 99.9573 99.9573 97.4373 97.4373 2.264943E9
2001-02-12 00:00 97.4373 97.4373 97.4373 97.4373 3.705459E9
2001-02-13 00:00 97.4373 99.9573 97.4373 99.9573 3.226279E9
2001-02-14 00:00 99.9573 99.9573 99.9573 99.9573 3.639981E9
2001-02-15 00:00 99.9573 102.4772 99.9573 102.4772 8.006172E9
2001-02-16 00:00 102.4772 102.4772 102.4772 102.4772 4.952517E9
2001-02-19 00:00 99.9573 102.4772 97.4373 102.4772 1.9003497E10
2001-02-20 00:00 99.9573 102.4772 97.4373 102.4772 7.458538E9
2001-02-21 00:00 102.4772 104.9971 102.4772 102.4772 6.077547E9
2001-02-22 00:00 102.4772 102.4772 102.4772 102.4772 4.348333E9
2001-02-23 00:00 99.9573 102.4772 99.9573 102.4772 8.027006E9
2001-02-26 00:00 102.4772 102.4772 99.9573 99.9573 2.479235E9
2001-02-27 00:00 99.9573 102.4772 99.9573 102.4772 1.0006226E10
2001-02-28 00:00 99.9573 102.4772 97.4373 97.4373 2.898889E9
2001-03-01 00:00 97.4373 97.4373 97.4373 97.4373 3.74415E9
2001-03-02 00:00 97.4373 97.4373 94.0774 94.0774 2.520902E9
2001-03-06 00:00 97.4373 97.4373 94.0774 94.0774 3.818557E9
2001-03-07 00:00 97.4373 97.4373 97.4373 97.4373 9.208585E9
2001-03-08 00:00 97.4373 97.4373 97.4373 97.4373 7.940694E9
2001-03-09 00:00 94.0774 97.4373 94.0774 94.0774 1.613139E9
2001-03-12 00:00 94.0774 94.0774 89.0376 94.0774 9.488355E9
2001-03-13 00:00 91.5575 91.5575 86.5176 86.5176 1.6092703E10
2001-03-14 00:00 89.0376 91.5575 89.0376 91.5575 4.708462E9
2001-03-15 00:00 89.0376 89.0376 89.0376 89.0376 3.559621E9
2001-03-16 00:00 89.0376 89.0376 86.5176 86.5176 1.041695E9
2001-03-19 00:00 86.5176 86.5176 83.9977 86.5176 2.851269E9
2001-03-20 00:00 83.9977 83.9977 83.9977 83.9977 4.87811E9
2001-03-21 00:00 83.9977 89.0376 80.6378 89.0376 1.1476505E10
2001-03-22 00:00 86.5176 86.5176 83.9977 86.5176 3.76796E9
2001-03-23 00:00 86.5176 89.0376 86.5176 89.0376 6.321602E9
2001-03-27 00:00 89.0376 89.0376 86.5176 89.0376 2.166726E9
2001-03-28 00:00 86.5176 86.5176 86.5176 86.5176 1.666712E9
2001-03-29 00:00 89.0376 89.0376 86.5176 86.5176 2.0834E7
2001-03-30 00:00 89.0376 89.0376 86.5176 89.0376 5.687656E9
2001-04-02 00:00 89.0376 89.0376 86.5176 86.5176 4.04773E8
2001-04-03 00:00 86.5176 86.5176 86.5176 86.5176 5.35729E8
2001-04-04 00:00 86.5176 86.5176 83.9977 86.5176 1.187533E9
2001-04-05 00:00 86.5176 86.5176 83.9977 83.9977 4.583459E9
2001-04-06 00:00 86.5176 86.5176 86.5176 86.5176 2.196489E9
2001-04-09 00:00 89.0376 91.5575 89.0376 91.5575 1.6357591E10
2001-04-10 00:00 91.5575 91.5575 91.5575 91.5575 4.485242E9
2001-04-11 00:00 91.5575 94.0774 89.0376 89.0376 1.63695E9
2001-04-12 00:00 89.0376 89.0376 89.0376 89.0376 6.595419E9
2001-04-16 00:00 89.0376 89.0376 89.0376 89.0376 3.077465E9
2001-04-17 00:00 89.0376 89.0376 89.0376 89.0376 1.458373E9
2001-04-18 00:00 86.5176 89.0376 86.5176 89.0376 8.78E8
2001-04-19 00:00 89.0376 89.0376 86.5176 86.5176 7.74426E9
2001-04-20 00:00 83.9977 86.5176 83.9977 86.5176 2.264943E9
2001-04-23 00:00 86.5176 86.5176 86.5176 86.5176 1.848265E9
2001-04-24 00:00 86.5176 86.5176 86.5176 86.5176 1.619092E9
2001-04-25 00:00 86.5176 89.0376 86.5176 86.5176 9.479426E9
2001-04-26 00:00 86.5176 86.5176 86.5176 86.5176 9.16692E8
2001-04-27 00:00 86.5176 86.5176 80.6378 83.9977 4.552208E10
2001-04-30 00:00 83.9977 83.9977 80.6378 80.6378 1.0919942E10
2001-05-01 00:00 83.9977 83.9977 80.6378 83.9977 1.5893292E10
2001-05-02 00:00 83.9977 83.9977 83.9977 83.9977 3.56855E9
2001-05-03 00:00 83.9977 89.0376 83.9977 89.0376 1.4702784E10
2001-05-04 00:00 86.5176 89.0376 86.5176 86.5176 6.452558E9
2001-05-08 00:00 86.5176 86.5176 86.5176 86.5176 3.910821E9
2001-05-09 00:00 86.5176 86.5176 83.9977 86.5176 2.44054E8
2001-05-10 00:00 86.5176 86.5176 83.9977 83.9977 1.139912E9
2001-05-11 00:00 83.9977 86.5176 83.9977 86.5176 3.547716E9
2001-05-14 00:00 83.9977 86.5176 83.9977 83.9977 1.0955657E10
2001-05-15 00:00 86.5176 89.0376 86.5176 89.0376 3.5622999E10
2001-05-16 00:00 89.0376 94.0774 89.0376 91.5575 2.5345932E10
2001-05-17 00:00 94.0774 97.4373 91.5575 91.5575 2.2622643E10
2001-05-18 00:00 91.5575 91.5575 91.5575 91.5575 3.898916E9
2001-05-21 00:00 91.5575 91.5575 89.0376 91.5575 7.101385E9
2001-05-22 00:00 94.0774 94.0774 91.5575 91.5575 1.5351611E10
2001-05-23 00:00 94.0774 99.9573 94.0774 97.4373 2.8887696E10
2001-05-25 00:00 97.4373 99.9573 97.4373 99.9573 1.628616E10
2001-05-28 00:00 99.9573 99.9573 94.0774 97.4373 1.5973652E10
2001-05-29 00:00 97.4373 102.4772 97.4373 102.4772 2.9042462E10
2001-05-30 00:00 99.9573 102.4772 97.4373 99.9573 2.2911342E10
2001-05-31 00:00 99.9573 102.4772 97.4373 97.4373 3.583431E9
2001-06-01 00:00 97.4373 97.4373 94.0774 94.0774 2.4336976E10
2001-06-05 00:00 91.5575 97.4373 91.5575 97.4373 9.282992E9
2001-06-06 00:00 97.4373 99.9573 97.4373 97.4373 8.794884E9
2001-06-07 00:00 97.4373 97.4373 97.4373 97.4373 6.265052E9
2001-06-08 00:00 97.4373 97.4373 94.0774 97.4373 1.4259319E10
2001-06-11 00:00 97.4373 99.9573 97.4373 99.9573 2.172679E9
2001-06-12 00:00 99.9573 102.4772 99.9573 99.9573 2.7545397E10
2001-06-13 00:00 99.9573 102.4772 99.9573 102.4772 7.646043E9
2001-06-14 00:00 102.4772 104.9971 99.9573 104.9971 2.8045411E10
2001-06-15 00:00 102.4772 104.9971 102.4772 104.9971 4.190591E9
2001-06-18 00:00 104.9971 110.877 104.9971 110.877 4.0370153E10
2001-06-19 00:00 110.877 113.3969 108.357 110.877 3.2298503E10
2001-06-20 00:00 110.877 110.877 108.357 110.877 7.229365E9
2001-06-21 00:00 110.877 113.3969 108.357 110.877 4.7444751E10
2001-06-22 00:00 113.3969 113.3969 108.357 110.877 4.8358467E10
2001-06-25 00:00 110.877 110.877 108.357 108.357 1.6976655E10
2001-06-26 00:00 110.877 110.877 108.357 108.357 8.056768E9
2001-06-27 00:00 108.357 108.357 104.9971 104.9971 1.2574749E10
2001-06-28 00:00 108.357 110.877 104.9971 108.357 2.327445E9
2001-06-29 00:00 108.357 108.357 104.9971 108.357 1.8786229E10
2001-07-02 00:00 108.357 110.877 104.9971 108.357 1.5464709E10
2001-07-03 00:00 108.357 110.877 108.357 108.357 4.848347E9
2001-07-04 00:00 108.357 110.877 108.357 110.877 1.0047894E10
2001-07-05 00:00 108.357 110.877 108.357 110.877 5.967425E9
2001-07-06 00:00 108.357 108.357 108.357 108.357 7.015073E9
2001-07-09 00:00 108.357 110.877 108.357 108.357 3.006035E9
2001-07-10 00:00 108.357 110.877 108.357 108.357 2.547689E9
2001-07-11 00:00 110.877 110.877 108.357 108.357 8.33356E8
2001-07-12 00:00 110.877 115.9168 110.877 115.9168 9.5966913E10
2001-07-13 00:00 115.9168 124.3166 115.9168 124.3166 2.43182259E11
2001-07-16 00:00 124.3166 129.3565 121.7967 124.3166 1.20265198E11
2001-07-17 00:00 124.3166 129.3565 121.7967 129.3565 1.5651619E11
2001-07-18 00:00 129.3565 132.7164 126.8365 129.3565 2.8688286E10
2001-07-19 00:00 129.3565 132.7164 129.3565 132.7164 3.4438443E10
2001-07-20 00:00 129.3565 129.3565 124.3166 126.8365 8.4246354E10
2001-07-23 00:00 132.7164 135.2363 129.3565 132.7164 8.418981E10
2001-07-24 00:00 129.3565 129.3565 113.3969 115.9168 3.1628842E10
2001-07-25 00:00 115.9168 118.4368 113.3969 115.9168 3.1503839E10
2001-07-26 00:00 118.4368 121.7967 113.3969 113.3969 2.5703085E10
2001-07-27 00:00 118.4368 118.4368 115.9168 115.9168 2.7417417E10
2001-07-30 00:00 115.9168 118.4368 115.9168 115.9168 5.262049E9
2001-07-31 00:00 118.4368 118.4368 115.9168 115.9168 2.7804333E10
2001-08-01 00:00 118.4368 118.4368 113.3969 115.9168 4.110232E9
2001-08-02 00:00 113.3969 113.3969 110.877 113.3969 4.788822E9
2001-08-03 00:00 113.3969 113.3969 110.877 113.3969 5.821588E9
2001-08-06 00:00 110.877 110.877 108.357 110.877 7.018049E9
2001-08-07 00:00 108.357 113.3969 108.357 113.3969 8.940721E9
2001-08-08 00:00 110.877 113.3969 110.877 113.3969 1.0175874E10
2001-08-09 00:00 113.3969 113.3969 108.357 108.357 1.9646371E10
2001-08-10 00:00 110.877 113.3969 110.877 110.877 4.913825E9
2001-08-13 00:00 113.3969 113.3969 110.877 110.877 5.416815E9
2001-08-14 00:00 110.877 113.3969 110.877 110.877 1.241105E9
2001-08-15 00:00 110.877 110.877 110.877 110.877 2.038746E9
2001-08-16 00:00 110.877 110.877 108.357 108.357 4.82156E8
2001-08-20 00:00 110.877 110.877 108.357 108.357 6.815663E9
2001-08-21 00:00 108.357 108.357 108.357 108.357 6.860307E9
2001-08-22 00:00 108.357 108.357 108.357 108.357 3.24414E8
2001-08-23 00:00 108.357 108.357 108.357 108.357 1.547661E9
2001-08-24 00:00 108.357 108.357 108.357 108.357 1.0345521E10
2001-08-27 00:00 108.357 108.357 108.357 108.357 4.086421E9
2001-08-28 00:00 108.357 108.357 104.9971 108.357 3.009011E9
2001-08-29 00:00 108.357 110.877 104.9971 110.877 1.6643313E10
2001-08-30 00:00 108.357 110.877 108.357 110.877 1.169675E9
2001-08-31 00:00 110.877 110.877 108.357 108.357 2.50007E8
2001-09-03 00:00 108.357 108.357 108.357 108.357 9.071677E9
2001-09-04 00:00 108.357 113.3969 108.357 113.3969 1.4536112E10
2001-09-05 00:00 110.877 113.3969 108.357 110.877 4.172733E9
2001-09-06 00:00 110.877 113.3969 108.357 110.877 2.1372609E10
2001-09-07 00:00 110.877 110.877 108.357 110.877 1.4497421E10
2001-09-10 00:00 108.357 110.877 108.357 110.877 3.95844E8
2001-09-11 00:00 108.357 110.877 108.357 110.877 1.345275E9
2001-09-12 00:00 108.357 108.357 104.9971 104.9971 3.1506815E10
2001-09-13 00:00 108.357 108.357 104.9971 104.9971 8.732382E9
2001-09-14 00:00 108.357 108.357 102.4772 102.4772 1.5640309E10
2001-09-17 00:00 102.4772 102.4772 99.9573 102.4772 1.2262241E10
2001-09-18 00:00 102.4772 104.9971 102.4772 102.4772 1.0461596E10
2001-09-19 00:00 104.9971 104.9971 104.9971 104.9971 1.1830681E10
2001-09-20 00:00 104.9971 104.9971 102.4772 104.9971 1.026814E9
2001-09-21 00:00 102.4772 104.9971 102.4772 102.4772 3.035797E9
2001-09-24 00:00 102.4772 102.4772 102.4772 102.4772 1.952434E9
2001-09-25 00:00 104.9971 104.9971 99.9573 99.9573 1.7018323E10
2001-09-26 00:00 99.9573 102.4772 99.9573 102.4772 1.785763E9
2001-09-27 00:00 102.4772 104.9971 99.9573 102.4772 1.324441E10
2001-09-28 00:00 102.4772 102.4772 99.9573 102.4772 1.2613441E10
2001-10-01 00:00 102.4772 102.4772 99.9573 99.9573 2.398875E9
2001-10-02 00:00 99.9573 102.4772 99.9573 102.4772 1.9089808E10
2001-10-03 00:00 99.9573 99.9573 94.0774 97.4373 1.1976518E10
2001-10-04 00:00 99.9573 102.4772 97.4373 102.4772 7.869263E9
2001-10-05 00:00 99.9573 102.4772 97.4373 99.9573 4.37512E9
2001-10-08 00:00 94.0774 99.9573 94.0774 99.9573 1.8955876E10
2001-10-09 00:00 97.4373 102.4772 97.4373 102.4772 2.2771457E10
2001-10-10 00:00 102.4772 102.4772 99.9573 102.4772 9.19668E8
2001-10-11 00:00 102.4772 108.357 102.4772 108.357 4.5560771E10
2001-10-12 00:00 108.357 108.357 102.4772 108.357 2.8512685E10
2001-10-16 00:00 104.9971 104.9971 102.4772 102.4772 1.6143299E10
2001-10-17 00:00 104.9971 108.357 104.9971 108.357 1.0297901E10
2001-10-18 00:00 104.9971 113.3969 104.9971 110.877 4.1492208E10
2001-10-19 00:00 110.877 113.3969 110.877 113.3969 3.0325235E10
2001-10-22 00:00 113.3969 113.3969 110.877 113.3969 1.7702866E10
2001-10-23 00:00 110.877 113.3969 108.357 110.877 3.5908721E10
2001-10-24 00:00 104.9971 104.9971 94.0774 97.4373 2.7429322E10
2001-10-25 00:00 97.4373 97.4373 97.4373 97.4373 8.199629E9
2001-10-26 00:00 97.4373 99.9573 97.4373 99.9573 1.1199711E10
2001-10-29 00:00 97.4373 97.4373 94.0774 97.4373 1.160746E9
2001-10-30 00:00 94.0774 94.0774 91.5575 94.0774 4.762035E9
2001-10-31 00:00 94.0774 97.4373 94.0774 97.4373 5.050734E9
2001-11-01 00:00 94.0774 94.0774 91.5575 91.5575 4.187615E9
2001-11-02 00:00 91.5575 91.5575 89.0376 91.5575 6.669825E9
2001-11-05 00:00 89.0376 91.5575 89.0376 91.5575 3.202469E9
2001-11-06 00:00 89.0376 89.0376 86.5176 86.5176 1.663736E9
2001-11-07 00:00 86.5176 86.5176 86.5176 86.5176 4.791798E9
2001-11-08 00:00 86.5176 89.0376 86.5176 89.0376 4.333452E9
2001-11-09 00:00 86.5176 89.0376 86.5176 86.5176 1.9473747E10
2001-11-12 00:00 86.5176 86.5176 78.1179 80.6378 1.7565957E10
2001-11-13 00:00 78.1179 89.0376 78.1179 83.9977 3.9447509E10
2001-11-14 00:00 86.5176 89.0376 83.9977 83.9977 1.0562789E10
2001-11-15 00:00 83.9977 89.0376 83.9977 86.5176 1.2080688E10
2001-11-16 00:00 83.9977 83.9977 83.9977 83.9977 8.134151E9
2001-11-19 00:00 83.9977 83.9977 83.9977 83.9977 1.4009312E10
2001-11-20 00:00 83.9977 83.9977 80.6378 83.9977 2.431614E9
2001-11-21 00:00 83.9977 83.9977 80.6378 80.6378 6.723398E9
2001-11-22 00:00 80.6378 80.6378 80.6378 80.6378 1.1146139E10
2001-11-23 00:00 80.6378 83.9977 78.1179 83.9977 4.97335E9
2001-11-26 00:00 83.9977 83.9977 80.6378 80.6378 1.4598614E10
2001-11-27 00:00 80.6378 80.6378 78.1179 78.1179 6.476368E9
2001-11-28 00:00 78.1179 80.6378 78.1179 80.6378 1.2041996E10
2001-11-29 00:00 80.6378 80.6378 78.1179 78.1179 4.645961E9
2001-11-30 00:00 78.1179 80.6378 75.5979 78.1179 5.023947E9
2001-12-03 00:00 80.6378 80.6378 78.1179 78.1179 8.39309E8
2001-12-04 00:00 78.1179 78.1179 78.1179 78.1179 9.696694E9
2001-12-05 00:00 78.1179 78.1179 78.1179 78.1179 1.175627E9
2001-12-06 00:00 78.1179 80.6378 78.1179 78.1179 2.76793E8
2001-12-07 00:00 80.6378 83.9977 80.6378 80.6378 1.0625291E10
2001-12-10 00:00 80.6378 83.9977 80.6378 83.9977 1.7577862E10
2001-12-11 00:00 83.9977 83.9977 80.6378 80.6378 1.595282E9
2001-12-12 00:00 80.6378 80.6378 78.1179 78.1179 1.211343E9
2001-12-13 00:00 78.1179 78.1179 78.1179 78.1179 2.76198E9
2001-12-19 00:00 80.6378 86.5176 80.6378 83.9977 6.321602E9
2001-12-20 00:00 83.9977 83.9977 83.9977 83.9977 6.8454E7
2001-12-21 00:00 83.9977 83.9977 83.9977 83.9977 1.0613386E10
2001-12-26 00:00 83.9977 83.9977 83.9977 83.9977 1.0759223E10
2001-12-27 00:00 83.9977 86.5176 83.9977 83.9977 3.9882E8
2001-12-28 00:00 86.5176 89.0376 86.5176 86.5176 7.830572E9
2002-01-02 00:00 86.5176 86.5176 83.9977 83.9977 3.136991E9
2002-01-03 00:00 83.9977 83.9977 83.9977 83.9977 4.455479E9
2002-01-04 00:00 83.9977 83.9977 83.9977 83.9977 4.553696E9
2002-01-07 00:00 83.9977 86.5176 83.9977 86.5176 2.419709E9
2002-01-08 00:00 86.5176 89.0376 83.9977 86.5176 1.3533109E10
2002-01-09 00:00 86.5176 89.0376 86.5176 86.5176 4.476313E9
2002-01-10 00:00 89.0376 91.5575 89.0376 91.5575 2.9825221E10
2002-01-11 00:00 94.0774 97.4373 91.5575 94.0774 2.2039294E10
2002-01-14 00:00 94.0774 94.0774 91.5575 91.5575 1.1461623E10
2002-01-15 00:00 91.5575 94.0774 91.5575 94.0774 1.491112E9
2002-01-16 00:00 94.0774 104.9971 94.0774 99.9573 1.23914107E11
2002-01-17 00:00 99.9573 102.4772 94.0774 102.4772 3.6480166E10
2002-01-18 00:00 102.4772 108.357 102.4772 108.357 4.5275049E10
2002-01-21 00:00 108.357 113.3969 108.357 110.877 8.7645257E10
2002-01-22 00:00 110.877 113.3969 110.877 113.3969 5.3971716E10
2002-01-23 00:00 113.3969 115.9168 110.877 115.9168 1.34616781E11
2002-01-24 00:00 115.9168 115.9168 108.357 108.357 4.7355463E10
2002-01-25 00:00 110.877 110.877 108.357 108.357 4.2269015E10
2002-01-28 00:00 110.877 110.877 104.9971 108.357 2.4527457E10
2002-01-29 00:00 108.357 108.357 108.357 108.357 1.3342627E10
2002-01-30 00:00 108.357 108.357 104.9971 104.9971 2.110177E9
2002-01-31 00:00 104.9971 108.357 104.9971 108.357 2.193512E9
2002-02-01 00:00 108.357 108.357 104.9971 104.9971 1.9443985E10
2002-02-04 00:00 108.357 110.877 108.357 108.357 9.878247E9
2002-02-05 00:00 110.877 110.877 108.357 108.357 1.401824E9
2002-02-06 00:00 110.877 110.877 108.357 110.877 3.214969E10
2002-02-07 00:00 108.357 108.357 104.9971 104.9971 1.4488492E10
2002-02-08 00:00 104.9971 108.357 104.9971 108.357 6.33053E9
2002-02-11 00:00 108.357 108.357 104.9971 108.357 7.000192E9
2002-02-13 00:00 104.9971 108.357 104.9971 108.357 1.500041E9
2002-02-14 00:00 108.357 110.877 108.357 108.357 6.476368E9
2002-02-15 00:00 108.357 110.877 108.357 110.877 2.113153E9
2002-02-18 00:00 110.877 113.3969 108.357 113.3969 1.314917E10
2002-02-19 00:00 110.877 110.877 110.877 110.877 3.378069E9
2002-02-20 00:00 108.357 110.877 108.357 110.877 1.267892E9
2002-02-21 00:00 108.357 110.877 108.357 108.357 3.187587E9
2002-02-25 00:00 108.357 110.877 108.357 108.357 2.2301206E10
2002-02-26 00:00 110.877 110.877 108.357 110.877 9.40502E8
2002-02-27 00:00 110.877 110.877 110.877 110.877 9.256206E9
2002-02-28 00:00 110.877 110.877 108.357 108.357 3.964394E9
2002-03-01 00:00 110.877 110.877 110.877 110.877 7.4407E7
2002-03-04 00:00 110.877 113.3969 110.877 110.877 7.122219E9
2002-03-05 00:00 110.877 110.877 108.357 108.357 1.886956E9
2002-03-06 00:00 108.357 113.3969 108.357 113.3969 1.1643176E10
2002-03-07 00:00 113.3969 115.9168 110.877 110.877 1.872968E10
2002-03-08 00:00 113.3969 118.4368 113.3969 115.9168 9.0175088E10
2002-03-11 00:00 115.9168 115.9168 113.3969 113.3969 7.211507E9
2002-03-12 00:00 113.3969 113.3969 113.3969 113.3969 1.2104498E10
2002-03-13 00:00 113.3969 115.9168 113.3969 115.9168 1.2277122E10
2002-03-14 00:00 113.3969 113.3969 113.3969 113.3969 4.628103E9
2002-03-18 00:00 113.3969 113.3969 110.877 113.3969 1.422658E10
2002-03-19 00:00 113.3969 113.3969 113.3969 113.3969 8.044863E9
2002-03-20 00:00 113.3969 115.9168 113.3969 115.9168 2.9009723E10
2002-03-21 00:00 115.9168 115.9168 113.3969 115.9168 6.015046E9
2002-03-22 00:00 113.3969 113.3969 113.3969 113.3969 1.791716E9
2002-03-25 00:00 113.3969 115.9168 113.3969 113.3969 1.0413976E10
2002-03-26 00:00 113.3969 113.3969 113.3969 113.3969 9.044891E9
2002-03-27 00:00 113.3969 113.3969 113.3969 113.3969 1.1949732E10
2002-03-28 00:00 113.3969 115.9168 113.3969 115.9168 7.125195E9
2002-04-01 00:00 113.3969 113.3969 113.3969 113.3969 7.425799E9
2002-04-02 00:00 115.9168 121.7967 115.9168 121.7967 6.7805428E10
2002-04-03 00:00 121.7967 121.7967 121.7967 121.7967 2.3700054E10
2002-04-04 00:00 121.7967 129.3565 121.7967 126.8365 9.8294358E10
2002-04-05 00:00 126.8365 135.2363 126.8365 135.2363 1.66864683E11
2002-04-08 00:00 135.2363 135.2363 129.3565 135.2363 7.4763952E10
2002-04-09 00:00 132.7164 135.2363 129.3565 132.7164 1.0637196E10
2002-04-10 00:00 129.3565 129.3565 126.8365 126.8365 1.6682004E10
2002-04-11 00:00 129.3565 135.2363 129.3565 132.7164 9.2395387E10
2002-04-12 00:00 135.2363 142.7961 132.7164 142.7961 9.3862684E10
2002-04-15 00:00 142.7961 146.156 140.2762 142.7961 4.0807665E10
2002-04-16 00:00 142.7961 148.6759 140.2762 140.2762 9.4895455E10
2002-04-17 00:00 142.7961 146.156 135.2363 135.2363 4.094755E10
2002-04-18 00:00 135.2363 137.7562 126.8365 132.7164 2.9625811E10
2002-04-19 00:00 129.3565 132.7164 129.3565 132.7164 8.753216E9
2002-04-22 00:00 132.7164 140.2762 132.7164 140.2762 2.5572129E10
2002-04-23 00:00 137.7562 140.2762 137.7562 140.2762 2.4613769E10
2002-04-24 00:00 137.7562 146.156 137.7562 142.7961 3.2938402E10
2002-04-25 00:00 142.7961 146.156 142.7961 146.156 5.2549058E10
2002-04-26 00:00 142.7961 142.7961 140.2762 142.7961 1.9316005E10
2002-04-29 00:00 140.2762 142.7961 137.7562 142.7961 1.6467713E10
2002-04-30 00:00 140.2762 146.156 140.2762 140.2762 1.4134316E10
2002-05-01 00:00 142.7961 142.7961 140.2762 142.7961 5.904924E9
2002-05-02 00:00 142.7961 146.156 140.2762 140.2762 1.2476532E10
2002-05-03 00:00 142.7961 146.156 142.7961 142.7961 5.104306E9
2002-05-06 00:00 142.7961 142.7961 140.2762 140.2762 1.1256261E10
2002-05-07 00:00 140.2762 140.2762 137.7562 140.2762 1.0875298E10
2002-05-08 00:00 140.2762 140.2762 137.7562 137.7562 1.44498E10
2002-05-10 00:00 140.2762 140.2762 140.2762 140.2762 1.979221E9
2002-05-13 00:00 137.7562 137.7562 135.2363 135.2363 1.482183E9
2002-05-14 00:00 137.7562 137.7562 132.7164 132.7164 7.26508E9
2002-05-15 00:00 135.2363 135.2363 132.7164 132.7164 8.128199E9
2002-05-16 00:00 135.2363 135.2363 129.3565 132.7164 1.7926086E10
2002-05-17 00:00 132.7164 132.7164 124.3166 126.8365 2.1899409E10
2002-05-20 00:00 118.4368 126.8365 118.4368 126.8365 5.619201E9
2002-05-21 00:00 124.3166 124.3166 124.3166 124.3166 2.464353E9
2002-05-22 00:00 124.3166 124.3166 118.4368 121.7967 1.2161047E10
2002-05-23 00:00 118.4368 118.4368 115.9168 118.4368 1.671772E10
2002-05-24 00:00 118.4368 121.7967 115.9168 121.7967 5.232286E9
2002-05-27 00:00 124.3166 129.3565 124.3166 124.3166 1.1940803E10
2002-05-28 00:00 126.8365 126.8365 124.3166 124.3166 8.34249E9
2002-05-29 00:00 124.3166 126.8365 124.3166 126.8365 9.491331E9
2002-05-30 00:00 129.3565 135.2363 129.3565 135.2363 2.4393525E10
2002-05-31 00:00 135.2363 135.2363 132.7164 132.7164 2.043806E10
2002-06-03 00:00 132.7164 132.7164 126.8365 126.8365 1.3610492E10
2002-06-04 00:00 126.8365 129.3565 121.7967 124.3166 6.268029E9
2002-06-05 00:00 126.8365 129.3565 126.8365 126.8365 3.083418E9
2002-06-06 00:00 126.8365 126.8365 126.8365 126.8365 2.97627E8
2002-06-07 00:00 126.8365 126.8365 126.8365 126.8365 5.157879E9
2002-06-10 00:00 126.8365 129.3565 126.8365 129.3565 2.64293E9
2002-06-11 00:00 129.3565 132.7164 129.3565 132.7164 4.821561E9
2002-06-12 00:00 129.3565 132.7164 129.3565 129.3565 4.753106E9
2002-06-13 00:00 132.7164 135.2363 132.7164 135.2363 1.5086723E10
2002-06-14 00:00 135.2363 135.2363 132.7164 135.2363 9.294897E9
2002-06-17 00:00 135.2363 135.2363 132.7164 132.7164 1.383966E9
2002-06-18 00:00 132.7164 135.2363 132.7164 132.7164 3.401879E9
2002-06-19 00:00 132.7164 140.2762 129.3565 140.2762 5.942127E10
2002-06-20 00:00 140.2762 140.2762 132.7164 132.7164 2.101248E10
2002-06-21 00:00 135.2363 135.2363 132.7164 135.2363 1.0574694E10
2002-06-24 00:00 132.7164 132.7164 129.3565 129.3565 4.190591E9
2002-06-25 00:00 132.7164 132.7164 129.3565 129.3565 5.583486E9
2002-06-26 00:00 129.3565 129.3565 126.8365 126.8365 9.592525E9
2002-06-27 00:00 126.8365 129.3565 126.8365 126.8365 1.6315923E10
2002-06-28 00:00 126.8365 129.3565 121.7967 121.7967 2.3732793E10
2002-07-01 00:00 121.7967 124.3166 118.4368 118.4368 1.3336675E10
2002-07-02 00:00 118.4368 118.4368 110.877 115.9168 2.2256562E10
2002-07-03 00:00 113.3969 118.4368 113.3969 113.3969 8.1907E9
2002-07-04 00:00 115.9168 115.9168 113.3969 115.9168 6.497202E9
2002-07-05 00:00 118.4368 118.4368 115.9168 115.9168 9.970511E9
2002-07-08 00:00 118.4368 118.4368 115.9168 118.4368 8.101412E9
2002-07-09 00:00 118.4368 118.4368 115.9168 115.9168 6.45851E9
2002-07-10 00:00 115.9168 118.4368 115.9168 118.4368 1.0125277E10
2002-07-11 00:00 109.197 117.5968 109.197 109.197 5.020971E9
2002-07-12 00:00 109.197 117.5968 109.197 117.5968 4.625127E9
2002-07-15 00:00 117.5968 117.5968 113.3969 117.5968 5.086449E9
2002-07-16 00:00 113.3969 113.3969 113.3969 113.3969 2.247085E9
2002-07-17 00:00 113.3969 117.5968 113.3969 113.3969 1.2830708E10
2002-07-18 00:00 113.3969 117.5968 113.3969 117.5968 6.2502E7
2002-07-19 00:00 117.5968 121.7967 117.5968 117.5968 8.82167E9
2002-07-22 00:00 113.3969 117.5968 113.3969 113.3969 9.119297E9
2002-07-23 00:00 117.5968 117.5968 113.3969 117.5968 6.90495E8
2002-07-24 00:00 113.3969 113.3969 113.3969 113.3969 3.6256945E10
2002-07-25 00:00 113.3969 113.3969 109.197 109.197 3.303662E9
2002-07-26 00:00 109.197 109.197 92.3975 96.5974 3.7313522E10
2002-07-29 00:00 96.5974 100.7972 92.3975 92.3975 4.9165037E10
2002-07-30 00:00 96.5974 100.7972 96.5974 100.7972 2.8596021E10
2002-07-31 00:00 100.7972 100.7972 96.5974 96.5974 2.2384541E10
2002-08-01 00:00 100.7972 100.7972 96.5974 96.5974 4.803703E9
2002-08-02 00:00 96.5974 100.7972 96.5974 100.7972 7.321629E9
2002-08-05 00:00 96.5974 96.5974 96.5974 96.5974 1.5220655E10
2002-08-06 00:00 88.1976 88.1976 83.9977 83.9977 1.3925977E10
2002-08-07 00:00 88.1976 88.1976 83.9977 88.1976 1.0536E9
2002-08-08 00:00 88.1976 88.1976 83.9977 83.9977 1.220272E9
2002-08-09 00:00 88.1976 92.3975 88.1976 92.3975 1.0860416E10
2002-08-12 00:00 92.3975 92.3975 88.1976 88.1976 2.559594E9
2002-08-13 00:00 88.1976 88.1976 88.1976 88.1976 1.9705897E10
2002-08-14 00:00 88.1976 92.3975 88.1976 88.1976 3.467357E9
2002-08-15 00:00 88.1976 92.3975 83.9977 88.1976 1.172651E9
2002-08-16 00:00 88.1976 96.5974 88.1976 92.3975 1.2437841E10
2002-08-19 00:00 92.3975 96.5974 92.3975 96.5974 1.7830845E10
2002-08-20 00:00 92.3975 96.5974 92.3975 96.5974 4.16678E8
2002-08-21 00:00 92.3975 92.3975 92.3975 92.3975 8.473446E9
2002-08-22 00:00 92.3975 92.3975 92.3975 92.3975 1.1140186E10
2002-08-23 00:00 92.3975 92.3975 92.3975 92.3975 1.2009257E10
2002-08-26 00:00 92.3975 92.3975 88.1976 88.1976 2.1176175E10
2002-08-27 00:00 88.1976 88.1976 88.1976 88.1976 6.327554E9
2002-08-28 00:00 88.1976 88.1976 88.1976 88.1976 3.431642E9
2002-08-29 00:00 88.1976 88.1976 83.9977 83.9977 8.491304E9
2002-08-30 00:00 83.9977 88.1976 83.9977 88.1976 1.01193E8
2002-09-02 00:00 88.1976 88.1976 88.1976 88.1976 3.72034E9
2002-09-03 00:00 88.1976 88.1976 83.9977 83.9977 2.61912E8
2002-09-04 00:00 83.9977 83.9977 83.9977 83.9977 1.2253312E10
2002-09-05 00:00 83.9977 88.1976 83.9977 83.9977 1.1940803E10
2002-09-06 00:00 83.9977 88.1976 83.9977 83.9977 7.384131E9
2002-09-09 00:00 83.9977 83.9977 83.9977 83.9977 3.107228E9
2002-09-10 00:00 83.9977 83.9977 83.9977 83.9977 3.642957E9
2002-09-11 00:00 88.1976 88.1976 83.9977 83.9977 7.205554E9
2002-09-12 00:00 83.9977 88.1976 79.7978 79.7978 1.7435001E10
2002-09-13 00:00 81.4778 81.4778 74.758 74.758 9.5931198E10
2002-09-16 00:00 74.758 76.4379 74.758 75.5979 5.282883E9
2002-09-17 00:00 75.5979 78.9578 75.5979 78.1179 1.9780304E10
2002-09-18 00:00 77.2779 78.9578 76.4379 77.2779 8.110341E9
2002-09-19 00:00 77.2779 77.2779 75.5979 76.4379 8.890124E9
2002-09-20 00:00 74.758 75.5979 73.918 74.758 8.678809E9
2002-09-23 00:00 75.5979 76.4379 73.918 74.758 3.628076E9
2002-09-24 00:00 74.758 74.758 73.918 73.918 3.163777E9
2002-09-25 00:00 73.918 73.918 70.5581 73.078 4.9004318E10
2002-09-26 00:00 73.078 73.918 72.238 73.078 6.000164E9
2002-09-27 00:00 73.078 73.918 72.238 72.238 3.833438E9
2002-09-30 00:00 71.398 73.078 68.8781 69.7181 1.3556919E10
2002-10-01 00:00 69.7181 69.7181 68.8781 69.7181 6.4347E9
2002-10-02 00:00 69.7181 70.5581 68.8781 69.7181 1.188723E10
2002-10-03 00:00 70.5581 70.5581 69.7181 69.7181 2.303635E9
2002-10-07 00:00 69.7181 69.7181 68.8781 69.7181 3.509025E9
2002-10-08 00:00 69.7181 69.7181 68.0381 69.7181 1.3574776E10
2002-10-09 00:00 68.8781 68.8781 67.1982 67.1982 1.2780112E10
2002-10-10 00:00 67.1982 67.1982 66.3582 66.3582 5.020971E9
2002-10-11 00:00 67.1982 68.0381 67.1982 67.1982 1.6515333E10
2002-10-14 00:00 58.7984 65.5182 58.7984 61.3183 3.757841E10
2002-10-15 00:00 61.3183 68.0381 60.4783 67.1982 1.8384432E10
2002-10-16 00:00 68.8781 70.5581 68.0381 69.7181 1.4467658E10
2002-10-17 00:00 69.7181 69.7181 68.0381 68.8781 1.0538979E10
2002-10-18 00:00 69.7181 77.2779 69.7181 73.918 8.0192672E10
2002-10-21 00:00 73.918 76.4379 73.078 73.078 2.3453023E10
2002-10-22 00:00 75.5979 75.5979 73.078 73.918 1.0875298E10
2002-10-23 00:00 73.918 74.758 73.078 74.758 1.1756274E10
2002-10-24 00:00 74.758 74.758 73.918 74.758 1.3937882E10
2002-10-25 00:00 73.918 74.758 73.918 74.758 1.5937936E10
2002-10-28 00:00 75.5979 77.2779 73.918 77.2779 3.0018679E10
2002-10-29 00:00 75.5979 78.1179 75.5979 75.5979 3.8134973E10
2002-10-30 00:00 68.8781 69.7181 68.0381 69.7181 8.902029E9
2002-10-31 00:00 69.7181 70.5581 69.7181 70.5581 5.256096E9
2002-11-01 00:00 70.5581 70.5581 69.7181 69.7181 4.458455E9
2002-11-04 00:00 70.5581 71.398 70.5581 71.398 6.199575E9
2002-11-05 00:00 71.398 73.078 69.7181 70.5581 9.256206E9
2002-11-06 00:00 69.7181 69.7181 68.0381 68.8781 8.152009E9
2002-11-07 00:00 68.8781 68.8781 67.1982 68.0381 1.4116458E10
2002-11-08 00:00 68.0381 68.0381 64.6782 64.6782 1.0015155E10
2002-11-11 00:00 64.6782 65.5182 63.8383 65.5182 3.056631E9
2002-11-12 00:00 66.3582 67.1982 65.5182 65.5182 2.133987E9
2002-11-13 00:00 67.1982 68.8781 67.1982 68.0381 2.1771429E10
2002-11-14 00:00 68.0381 72.238 68.0381 72.238 4.1388038E10
2002-11-15 00:00 73.078 73.078 69.7181 69.7181 1.7658222E10
2002-11-18 00:00 69.7181 70.5581 68.0381 68.8781 8.988341E9
2002-11-19 00:00 68.8781 68.8781 68.8781 68.8781 1.592306E9
2002-11-20 00:00 69.7181 69.7181 69.7181 69.7181 2.238157E9
2002-11-21 00:00 69.7181 69.7181 68.8781 69.7181 1.5804E9
2002-11-22 00:00 69.7181 71.398 69.7181 71.398 1.2488437E10
2002-11-25 00:00 72.238 80.6378 72.238 78.9578 8.7496443E10
2002-11-26 00:00 77.2779 77.2779 73.918 75.5979 2.5822136E10
2002-11-27 00:00 74.758 74.758 73.078 73.078 9.60443E9
2002-11-28 00:00 73.918 74.758 73.078 73.078 7.809738E9
2002-11-29 00:00 73.918 73.918 73.078 73.078 4.360238E9
2002-12-02 00:00 73.918 74.758 73.078 73.918 2.297682E9
2002-12-03 00:00 73.918 75.5979 73.918 74.758 1.750048E9
2002-12-04 00:00 74.758 74.758 73.918 73.918 3.116157E9
2002-12-11 00:00 73.918 81.4778 73.918 81.4778 2.9974035E10
2002-12-12 00:00 82.3177 83.1577 79.7978 80.6378 1.6399259E10
2002-12-13 00:00 81.4778 81.4778 78.9578 79.7978 5.032876E9
2002-12-16 00:00 80.6378 85.6777 80.6378 84.8377 4.8989437E10
2002-12-17 00:00 88.1976 109.197 88.1976 109.197 1.32012548E11
2002-12-18 00:00 104.9971 104.9971 96.5974 96.5974 2.1640473E10
2002-12-19 00:00 100.7972 100.7972 96.5974 96.5974 3.3608063E10
2002-12-20 00:00 100.7972 104.9971 96.5974 100.7972 3.1536578E10
2002-12-23 00:00 104.9971 104.9971 100.7972 104.9971 4.1489231E10
2002-12-27 00:00 104.9971 104.9971 100.7972 100.7972 1.6521286E10
2003-01-02 00:00 96.5974 96.5974 92.3975 96.5974 1.457778E10
2003-01-03 00:00 96.5974 100.7972 96.5974 100.7972 1.0845535E10
2003-01-06 00:00 96.5974 100.7972 96.5974 100.7972 2.6628705E10
2003-01-07 00:00 100.7972 100.7972 96.5974 100.7972 7.91986E9
2003-01-08 00:00 100.7972 100.7972 96.5974 96.5974 1.5976628E10
2003-01-09 00:00 96.5974 96.5974 96.5974 96.5974 2.7896597E10
2003-01-10 00:00 96.5974 96.5974 96.5974 96.5974 3.87213E9
2003-01-13 00:00 100.7972 104.9971 100.7972 104.9971 4.519469E10
2003-01-14 00:00 104.9971 121.7967 104.9971 121.7967 7.9630157E10
2003-01-15 00:00 117.5968 121.7967 117.5968 121.7967 2.9872842E10
2003-01-16 00:00 117.5968 121.7967 113.3969 121.7967 9.071677E9
2003-01-17 00:00 117.5968 125.9965 117.5968 125.9965 2.1447016E10
2003-01-20 00:00 125.9965 125.9965 117.5968 121.7967 4.788524E10
2003-01-21 00:00 117.5968 121.7967 117.5968 117.5968 8.952626E9
2003-01-22 00:00 117.5968 121.7967 117.5968 121.7967 2.0515443E10
2003-01-23 00:00 121.7967 142.7961 121.7967 138.5962 1.15315653E11
2003-01-24 00:00 138.5962 138.5962 130.1964 134.3963 2.8274584E10
2003-01-27 00:00 130.1964 130.1964 125.9965 125.9965 1.9301124E10
2003-01-28 00:00 125.9965 125.9965 121.7967 125.9965 1.3923E10
2003-01-29 00:00 125.9965 125.9965 121.7967 125.9965 3.351282E9
2003-01-30 00:00 125.9965 125.9965 121.7967 125.9965 6.75614E8
2003-01-31 00:00 121.7967 121.7967 117.5968 117.5968 2.31554E9
2003-02-03 00:00 121.7967 121.7967 117.5968 121.7967 3.940584E9
2003-02-04 00:00 121.7967 121.7967 121.7967 121.7967 9.157989E9
2003-02-05 00:00 121.7967 138.5962 121.7967 138.5962 5.8650415E10
2003-02-06 00:00 134.3963 146.996 130.1964 146.996 1.11922703E11
2003-02-07 00:00 142.7961 142.7961 134.3963 134.3963 1.3738471E10
2003-02-10 00:00 134.3963 134.3963 130.1964 130.1964 9.190728E9
2003-02-11 00:00 134.3963 138.5962 134.3963 138.5962 1.5610546E10
2003-02-13 00:00 138.5962 138.5962 130.1964 130.1964 1.2604512E10
2003-02-14 00:00 130.1964 134.3963 130.1964 134.3963 6.476368E9
2003-02-17 00:00 134.3963 134.3963 130.1964 130.1964 1.0524098E10
2003-02-18 00:00 130.1964 130.1964 121.7967 121.7967 7.806761E9
2003-02-19 00:00 121.7967 125.9965 121.7967 121.7967 6.193622E9
2003-02-20 00:00 121.7967 121.7967 121.7967 121.7967 1.3387271E10
2003-02-21 00:00 121.7967 121.7967 121.7967 121.7967 2.71436E9
2003-02-24 00:00 121.7967 125.9965 121.7967 125.9965 1.2922973E10
2003-02-25 00:00 125.9965 125.9965 125.9965 125.9965 4.934659E9
2003-02-26 00:00 130.1964 138.5962 130.1964 138.5962 4.436431E10
2003-02-27 00:00 138.5962 146.996 134.3963 134.3963 3.6111108E10
2003-02-28 00:00 134.3963 134.3963 134.3963 134.3963 6.419819E9
2003-03-04 00:00 130.1964 134.3963 130.1964 134.3963 4.390001E9
2003-03-05 00:00 134.3963 134.3963 130.1964 134.3963 5.443601E9
2003-03-06 00:00 134.3963 138.5962 134.3963 138.5962 6.297791E9
2003-03-07 00:00 134.3963 134.3963 130.1964 134.3963 6.098381E9
2003-03-10 00:00 134.3963 134.3963 130.1964 134.3963 5.75611E9
2003-03-11 00:00 134.3963 134.3963 130.1964 130.1964 7.842477E9
2003-03-12 00:00 130.1964 130.1964 130.1964 130.1964 8.812741E9
2003-03-13 00:00 125.9965 125.9965 121.7967 125.9965 2.544713E9
2003-03-14 00:00 125.9965 125.9965 121.7967 125.9965 1.4461705E10
2003-03-17 00:00 125.9965 125.9965 125.9965 125.9965 6.619229E9
2003-03-18 00:00 125.9965 130.1964 125.9965 130.1964 4.312618E9
2003-03-19 00:00 125.9965 130.1964 125.9965 125.9965 3.9882E8
2003-03-20 00:00 125.9965 125.9965 125.9965 125.9965 3.107228E9
2003-03-21 00:00 125.9965 125.9965 121.7967 125.9965 2.452448E9
2003-03-24 00:00 121.7967 125.9965 121.7967 121.7967 7.47044E8
2003-03-25 00:00 121.7967 121.7967 117.5968 121.7967 1.1193759E10
2003-03-26 00:00 121.7967 125.9965 121.7967 125.9965 8.547853E9
2003-03-27 00:00 125.9965 130.1964 125.9965 130.1964 1.4033122E10
2003-03-28 00:00 125.9965 134.3963 125.9965 134.3963 1.1286023E10
2003-03-31 00:00 134.3963 134.3963 130.1964 134.3963 9.812769E9
2003-04-01 00:00 130.1964 130.1964 130.1964 130.1964 5.3573E7
2003-04-03 00:00 125.9965 125.9965 125.9965 125.9965 2.473282E9
2003-04-04 00:00 121.7967 125.9965 121.7967 121.7967 5.839446E9
2003-04-07 00:00 121.7967 125.9965 121.7967 125.9965 8.503209E9
2003-04-08 00:00 125.9965 125.9965 121.7967 125.9965 7.982361E9
2003-04-09 00:00 121.7967 125.9965 121.7967 125.9965 1.0866369E10
2003-04-10 00:00 121.7967 125.9965 121.7967 125.9965 1.6533191E10
2003-04-11 00:00 125.9965 125.9965 121.7967 125.9965 4.434645E9
2003-04-14 00:00 121.7967 125.9965 121.7967 125.9965 2.086367E9
2003-04-15 00:00 121.7967 125.9965 121.7967 125.9965 8.637141E9
2003-04-16 00:00 121.7967 125.9965 121.7967 125.9965 2.577452E9
2003-04-17 00:00 121.7967 121.7967 121.7967 121.7967 7.559731E9
2003-04-21 00:00 121.7967 125.9965 121.7967 121.7967 8.178795E9
2003-04-22 00:00 121.7967 125.9965 121.7967 121.7967 1.791716E9
2003-04-23 00:00 121.7967 125.9965 121.7967 125.9965 2.056604E9
2003-04-24 00:00 121.7967 125.9965 121.7967 125.9965 4.01797E8
2003-04-25 00:00 121.7967 125.9965 121.7967 125.9965 5.60432E9
2003-04-28 00:00 117.5968 121.7967 117.5968 121.7967 2.35125E8
2003-04-29 00:00 121.7967 121.7967 121.7967 121.7967 3.21735E9
2003-04-30 00:00 121.7967 125.9965 121.7967 121.7967 2.175655E9
2003-05-01 00:00 121.7967 125.9965 121.7967 121.7967 2.556618E9
2003-05-02 00:00 125.9965 138.5962 125.9965 138.5962 1.01853979E11
2003-05-05 00:00 138.5962 151.1959 138.5962 146.996 9.9984881E10
2003-05-06 00:00 142.7961 142.7961 142.7961 142.7961 7.7647959E10
2003-05-07 00:00 138.5962 138.5962 134.3963 134.3963 1.3681922E10
2003-05-08 00:00 138.5962 138.5962 134.3963 134.3963 4.532862E9
2003-05-09 00:00 134.3963 142.7961 134.3963 138.5962 1.1065779E10
2003-05-12 00:00 138.5962 142.7961 138.5962 142.7961 3.5730145E10
2003-05-13 00:00 142.7961 142.7961 138.5962 142.7961 1.8551103E10
2003-05-14 00:00 142.7961 142.7961 138.5962 142.7961 8.66988E9
2003-05-19 00:00 142.7961 142.7961 138.5962 142.7961 8.66988E9
2003-05-20 00:00 138.5962 138.5962 138.5962 138.5962 1.7744533E10
2003-05-21 00:00 138.5962 138.5962 134.3963 134.3963 2.5732847E10
2003-05-22 00:00 138.5962 138.5962 134.3963 134.3963 2.5732847E10
2003-05-23 00:00 138.5962 138.5962 134.3963 134.3963 9.16692E8
2003-05-26 00:00 134.3963 138.5962 134.3963 134.3963 6.006117E9
2003-05-27 00:00 138.5962 138.5962 134.3963 134.3963 1.985173E9
2003-05-28 00:00 138.5962 142.7961 138.5962 142.7961 1.002706E10
2003-05-29 00:00 138.5962 142.7961 134.3963 138.5962 2.4518528E10
2003-06-02 00:00 138.5962 146.996 138.5962 146.996 6.3793413E10
2003-06-03 00:00 146.996 146.996 142.7961 146.996 1.2128308E10
2003-06-04 00:00 142.7961 151.1959 142.7961 151.1959 2.0039239E10
2003-06-05 00:00 151.1959 155.3957 146.996 146.996 1.00603945E11
2003-06-06 00:00 151.1959 151.1959 146.996 151.1959 3.931655E9
2003-06-09 00:00 146.996 151.1959 146.996 146.996 1.6592716E10
2003-06-10 00:00 146.996 151.1959 146.996 146.996 6.45851E9
2003-06-11 00:00 146.996 146.996 142.7961 142.7961 1.0625291E10
2003-06-12 00:00 142.7961 142.7961 138.5962 138.5962 6.047785E9
2003-06-13 00:00 142.7961 142.7961 138.5962 142.7961 2.675669E9
2003-06-16 00:00 142.7961 142.7961 138.5962 142.7961 1.0238376E10
2003-06-17 00:00 142.7961 142.7961 138.5962 142.7961 2.047675E9
2003-06-18 00:00 142.7961 142.7961 134.3963 134.3963 4.2027936E10
2003-06-19 00:00 138.5962 138.5962 138.5962 138.5962 4.79775E9
2003-06-20 00:00 138.5962 142.7961 138.5962 142.7961 1.193485E9
2003-06-23 00:00 138.5962 138.5962 138.5962 138.5962 5.44658E8
2003-06-24 00:00 134.3963 134.3963 134.3963 134.3963 7.4407E7
2003-06-25 00:00 134.3963 138.5962 134.3963 134.3963 1.54766E8
2003-06-26 00:00 134.3963 138.5962 134.3963 138.5962 1.705404E9
2003-06-27 00:00 138.5962 138.5962 134.3963 134.3963 6.547798E9
2003-06-30 00:00 134.3963 138.5962 134.3963 138.5962 1.651831E9
2003-07-01 00:00 134.3963 134.3963 130.1964 134.3963 2.631024E9
2003-07-02 00:00 134.3963 134.3963 134.3963 134.3963 1.0393142E10
2003-07-03 00:00 134.3963 134.3963 134.3963 134.3963 4.062611E9
2003-07-04 00:00 134.3963 134.3963 134.3963 134.3963 4.76204E8
2003-07-07 00:00 130.1964 134.3963 130.1964 134.3963 1.5917102E10
2003-07-08 00:00 134.3963 134.3963 130.1964 130.1964 1.7098682E10
2003-07-09 00:00 134.3963 138.5962 134.3963 134.3963 4.663818E9
2003-07-10 00:00 138.5962 138.5962 134.3963 134.3963 9.896104E9
2003-07-11 00:00 134.3963 134.3963 130.1964 130.1964 2.2506569E10
2003-07-14 00:00 134.3963 134.3963 134.3963 134.3963 1.958387E9
2003-07-15 00:00 134.3963 134.3963 130.1964 130.1964 1.8634439E10
2003-07-16 00:00 130.1964 130.1964 125.9965 125.9965 6.151954E9
2003-07-17 00:00 125.9965 130.1964 125.9965 130.1964 9.473474E9
2003-07-18 00:00 125.9965 125.9965 125.9965 125.9965 9.02108E9
2003-07-21 00:00 125.9965 125.9965 121.7967 125.9965 1.976245E9
2003-07-22 00:00 125.9965 125.9965 125.9965 125.9965 3.690577E9
2003-07-23 00:00 125.9965 130.1964 125.9965 130.1964 6.535893E9
2003-07-24 00:00 130.1964 134.3963 125.9965 130.1964 1.3777163E10
2003-07-25 00:00 130.1964 134.3963 125.9965 130.1964 2.6229885E10
2003-07-28 00:00 134.3963 134.3963 130.1964 134.3963 5.4257438E10
2003-07-29 00:00 134.3963 142.7961 134.3963 138.5962 6.1022504E10
2003-07-30 00:00 138.5962 142.7961 138.5962 142.7961 1.2794993E10
2003-07-31 00:00 138.5962 142.7961 138.5962 138.5962 1.648557E10
2003-08-01 00:00 138.5962 138.5962 138.5962 138.5962 1.3223576E10
2003-08-04 00:00 138.5962 138.5962 138.5962 138.5962 1.8628486E10
2003-08-05 00:00 138.5962 138.5962 134.3963 134.3963 1.3208695E10
2003-08-06 00:00 134.3963 138.5962 134.3963 134.3963 8.363324E9
2003-08-07 00:00 138.5962 142.7961 138.5962 142.7961 1.2232478E10
2003-08-08 00:00 138.5962 142.7961 138.5962 142.7961 6.845426E9
2003-08-11 00:00 138.5962 142.7961 138.5962 142.7961 1.0952681E10
2003-08-12 00:00 142.7961 146.996 142.7961 146.996 8.759168E9
2003-08-13 00:00 146.996 146.996 142.7961 142.7961 4.583459E9
2003-08-14 00:00 142.7961 142.7961 142.7961 142.7961 1.705404E9
2003-08-15 00:00 142.7961 146.996 142.7961 146.996 2.922699E9
2003-08-19 00:00 142.7961 146.996 142.7961 146.996 3.940584E9
2003-08-20 00:00 146.996 146.996 142.7961 142.7961 1.0288972E10
2003-08-21 00:00 146.996 146.996 142.7961 146.996 9.384186E9
2003-08-22 00:00 146.996 151.1959 146.996 151.1959 1.7277259E10
2003-08-25 00:00 146.996 146.996 142.7961 146.996 1.309262E10
2003-08-26 00:00 146.996 146.996 146.996 146.996 7.157934E9
2003-08-27 00:00 146.996 151.1959 146.996 146.996 5.577534E9
2003-08-28 00:00 146.996 146.996 142.7961 142.7961 4.291784E9
2003-08-29 00:00 146.996 146.996 142.7961 142.7961 9.13715E8
2003-09-01 00:00 146.996 146.996 142.7961 142.7961 6.51804E8
2003-09-02 00:00 142.7961 151.1959 142.7961 151.1959 3.5947413E10
2003-09-03 00:00 146.996 155.3957 146.996 155.3957 7.5073484E10
2003-09-04 00:00 155.3957 159.5956 155.3957 155.3957 4.4783964E10
2003-09-05 00:00 155.3957 159.5956 151.1959 151.1959 2.8509709E10
2003-09-08 00:00 151.1959 155.3957 151.1959 155.3957 7.259127E9
2003-09-09 00:00 155.3957 155.3957 151.1959 155.3957 3.3212219E10
2003-09-10 00:00 151.1959 155.3957 151.1959 151.1959 1.1306857E10
2003-09-11 00:00 151.1959 151.1959 146.996 146.996 7.521039E9
2003-09-12 00:00 151.1959 151.1959 146.996 146.996 1.7342737E10
2003-09-15 00:00 151.1959 155.3957 151.1959 151.1959 2.742337E10
2003-09-16 00:00 151.1959 155.3957 151.1959 151.1959 5.437649E9
2003-09-17 00:00 151.1959 151.1959 146.996 151.1959 8.735358E9
2003-09-18 00:00 151.1959 159.5956 151.1959 155.3957 4.9010271E10
2003-09-19 00:00 155.3957 167.9954 155.3957 163.7955 1.14333492E11
2003-09-23 00:00 167.9954 180.5951 163.7955 180.5951 1.23658148E11
2003-09-24 00:00 180.5951 188.9948 176.3952 184.7949 8.4389215E10
2003-09-25 00:00 180.5951 180.5951 176.3952 180.5951 1.2848566E10
2003-09-26 00:00 176.3952 176.3952 172.1953 172.1953 1.583377E9
2003-09-29 00:00 176.3952 176.3952 172.1953 172.1953 7.651995E9
2003-09-30 00:00 176.3952 180.5951 176.3952 176.3952 1.6470689E10
2003-10-01 00:00 180.5951 184.7949 180.5951 184.7949 7.9008116E10
2003-10-02 00:00 184.7949 201.5945 184.7949 201.5945 1.70968967E11
2003-10-03 00:00 201.5945 209.9942 201.5945 205.7944 1.50599362E11
2003-10-06 00:00 205.7944 214.1941 197.3946 205.7944 8.1279006E10
2003-10-07 00:00 205.7944 205.7944 193.1947 197.3946 2.3473857E10
2003-10-08 00:00 197.3946 201.5945 197.3946 197.3946 3.830462E10
2003-10-09 00:00 201.5945 205.7944 197.3946 201.5945 3.8039732E10
2003-10-10 00:00 205.7944 209.9942 201.5945 201.5945 8.7850615E10
2003-10-13 00:00 209.9942 218.394 205.7944 218.394 7.7082468E10
2003-10-14 00:00 218.394 222.5939 214.1941 214.1941 4.8486447E10
2003-10-15 00:00 218.394 218.394 214.1941 218.394 2.3738745E10
2003-10-16 00:00 218.394 222.5939 209.9942 218.394 8.199034E10
2003-10-17 00:00 222.5939 226.7938 218.394 222.5939 4.6498297E10
2003-10-20 00:00 222.5939 226.7938 214.1941 218.394 4.5138141E10
2003-10-21 00:00 218.394 218.394 209.9942 214.1941 3.7036728E10
2003-10-22 00:00 214.1941 214.1941 197.3946 197.3946 4.3260113E10
2003-10-23 00:00 197.3946 201.5945 188.9948 188.9948 5.7793249E10
2003-10-24 00:00 197.3946 197.3946 193.1947 197.3946 2.7962075E10
2003-10-27 00:00 193.1947 201.5945 193.1947 197.3946 2.0024358E10
2003-10-28 00:00 197.3946 201.5945 193.1947 197.3946 4.5203619E10
2003-10-29 00:00 197.3946 197.3946 193.1947 197.3946 2.2191084E10
2003-10-30 00:00 197.3946 201.5945 193.1947 193.1947 2.2646453E10
2003-10-31 00:00 197.3946 201.5945 193.1947 193.1947 2.2646453E10
2003-11-03 00:00 193.1947 193.1947 176.3952 188.9948 2.3533382E10
2003-11-04 00:00 188.9948 218.394 188.9948 214.1941 1.30825011E11
2003-11-05 00:00 218.394 218.394 209.9942 218.394 7.2626989E10
2003-11-06 00:00 218.394 218.394 209.9942 209.9942 1.5821862E10
2003-11-07 00:00 209.9942 214.1941 209.9942 214.1941 1.5994486E10
2003-11-10 00:00 205.7944 214.1941 205.7944 214.1941 1.9949951E10
2003-11-11 00:00 205.7944 205.7944 197.3946 205.7944 2.355124E10
2003-11-12 00:00 205.7944 205.7944 197.3946 201.5945 1.0509216E10
2003-11-13 00:00 205.7944 205.7944 193.1947 197.3946 1.9557083E10
2003-11-14 00:00 201.5945 209.9942 201.5945 209.9942 3.8932614E10
2003-11-17 00:00 205.7944 205.7944 201.5945 205.7944 1.4836716E10
2003-11-18 00:00 201.5945 201.5945 193.1947 201.5945 1.4869455E10
2003-11-19 00:00 201.5945 201.5945 197.3946 201.5945 7.70854E8
2003-11-20 00:00 201.5945 205.7944 201.5945 205.7944 5.062639E9
2003-11-21 00:00 201.5945 205.7944 201.5945 205.7944 3.535811E9
2003-12-01 00:00 205.7944 214.1941 205.7944 214.1941 3.506346E10
2003-12-02 00:00 214.1941 214.1941 205.7944 209.9942 1.0288972E10
2003-12-03 00:00 209.9942 218.394 205.7944 218.394 6.2156464E10
2003-12-04 00:00 218.394 226.7938 214.1941 222.5939 5.7016442E10
2003-12-05 00:00 222.5939 226.7938 218.394 226.7938 2.8497804E10
2003-12-08 00:00 226.7938 264.5928 222.5939 260.3929 2.12574278E11
2003-12-09 00:00 260.3929 260.3929 247.7932 256.193 5.1498434E10
2003-12-10 00:00 251.9931 256.193 239.3934 243.5933 2.4015539E10
2003-12-11 00:00 243.5933 260.3929 243.5933 256.193 7.6612217E10
2003-12-12 00:00 256.193 268.7926 256.193 264.5928 5.6328923E10
2003-12-15 00:00 264.5928 264.5928 247.7932 260.3929 4.3301781E10
2003-12-16 00:00 260.3929 264.5928 256.193 260.3929 4.300713E9
2003-12-17 00:00 260.3929 281.3923 260.3929 281.3923 7.9719445E10
2003-12-18 00:00 281.3923 285.5922 277.1924 285.5922 2.8286489E10
2003-12-19 00:00 289.7921 293.9919 281.3923 293.9919 3.4905718E10
2003-12-22 00:00 293.9919 298.1918 285.5922 285.5922 2.6473939E10
2003-12-23 00:00 285.5922 310.7915 281.3923 306.5916 7.3481179E10
2003-12-29 00:00 310.7915 327.591 310.7915 323.3911 6.643039E10
2003-12-30 00:00 323.3911 331.7909 319.1913 323.3911 6.3108871E10
2004-01-02 00:00 323.3911 331.7909 323.3911 327.591 1.44498E10
2004-01-05 00:00 331.7909 356.9902 331.7909 348.5905 9.4324011E10
2004-01-06 00:00 356.9902 361.1901 331.7909 335.9908 4.4474432E10
2004-01-07 00:00 335.9908 335.9908 314.9914 319.1913 6.6144668E10
2004-01-08 00:00 327.591 327.591 302.3917 302.3917 5.63319E10
2004-01-09 00:00 310.7915 314.9914 306.5916 310.7915 2.3741721E10
2004-01-12 00:00 310.7915 314.9914 293.9919 298.1918 4.4998256E10
2004-01-13 00:00 298.1918 298.1918 281.3923 289.7921 4.1010051E10
2004-01-14 00:00 289.7921 302.3917 289.7921 293.9919 5.2849661E10
2004-01-15 00:00 293.9919 298.1918 289.7921 293.9919 1.7884418E10
2004-01-16 00:00 289.7921 289.7921 264.5928 272.9925 7.8630129E10
2004-01-19 00:00 272.9925 277.1924 260.3929 264.5928 3.939096E10
2004-01-20 00:00 264.5928 289.7921 256.193 285.5922 1.7376072E11
2004-01-21 00:00 281.3923 289.7921 277.1924 281.3923 9.7225881E10
2004-01-23 00:00 281.3923 281.3923 272.9925 277.1924 3.2733039E10
2004-01-26 00:00 277.1924 285.5922 272.9925 277.1924 3.0741913E10
2004-01-27 00:00 277.1924 277.1924 268.7926 272.9925 2.4191139E10
2004-01-28 00:00 272.9925 272.9925 264.5928 268.7926 2.3813152E10
2004-01-29 00:00 264.5928 264.5928 251.9931 260.3929 2.7979933E10
2004-01-30 00:00 256.193 260.3929 239.3934 251.9931 1.12006038E11
2004-02-03 00:00 251.9931 251.9931 239.3934 243.5933 4.0530872E10
2004-02-04 00:00 243.5933 260.3929 243.5933 256.193 6.7641733E10
2004-02-05 00:00 256.193 260.3929 251.9931 260.3929 5.6918225E10
2004-02-06 00:00 260.3929 272.9925 260.3929 272.9925 1.43233084E11
2004-02-09 00:00 272.9925 277.1924 268.7926 272.9925 2.8006719E10
2004-02-10 00:00 272.9925 272.9925 268.7926 272.9925 2.2935152E10
2004-02-11 00:00 272.9925 272.9925 268.7926 268.7926 2.2396447E10
2004-02-12 00:00 272.9925 272.9925 268.7926 272.9925 1.8792181E10
2004-02-13 00:00 272.9925 277.1924 268.7926 277.1924 2.2997654E10
2004-02-16 00:00 277.1924 285.5922 272.9925 281.3923 5.3111573E10
2004-02-17 00:00 281.3923 281.3923 277.1924 277.1924 2.5348908E10
2004-02-18 00:00 281.3923 281.3923 277.1924 281.3923 1.630997E10
2004-02-19 00:00 281.3923 281.3923 277.1924 281.3923 3.4733094E10
2004-02-20 00:00 281.3923 285.5922 277.1924 285.5922 5.5561045E10
2004-02-24 00:00 277.1924 281.3923 272.9925 277.1924 2.1244629E10
2004-02-25 00:00 277.1924 281.3923 268.7926 272.9925 2.1616663E10
2004-02-26 00:00 268.7926 268.7926 264.5928 264.5928 1.4607543E10
2004-02-27 00:00 264.5928 264.5928 251.9931 251.9931 3.7408762E10
2004-03-01 00:00 256.193 256.193 247.7932 251.9931 2.4902468E10
2004-03-02 00:00 256.193 268.7926 256.193 264.5928 9.1570964E10
2004-03-03 00:00 264.5928 264.5928 256.193 260.3929 4.4822656E10
2004-03-04 00:00 256.193 256.193 239.3934 251.9931 1.31051207E11
2004-03-05 00:00 247.7932 251.9931 239.3934 239.3934 9.9193192E10
2004-03-08 00:00 239.3934 243.5933 239.3934 239.3934 2.0819022E10
2004-03-09 00:00 239.3934 239.3934 230.9937 235.1936 1.14297777E11
2004-03-10 00:00 235.1936 235.1936 226.7938 230.9937 3.9126071E10
2004-03-11 00:00 226.7938 230.9937 218.394 218.394 3.1301452E10
2004-03-12 00:00 218.394 230.9937 218.394 222.5939 8.2725484E10
2004-03-15 00:00 230.9937 230.9937 209.9942 214.1941 8.2159983E10
2004-03-16 00:00 205.7944 218.394 205.7944 218.394 9.4687116E10
2004-03-17 00:00 222.5939 230.9937 218.394 218.394 1.22015246E11
2004-03-18 00:00 222.5939 230.9937 218.394 222.5939 6.1715976E10
2004-03-19 00:00 222.5939 226.7938 222.5939 226.7938 6.5778587E10
2004-03-23 00:00 226.7938 235.1936 218.394 235.1936 9.3508513E10
2004-03-24 00:00 235.1936 239.3934 226.7938 226.7938 5.4010407E10
2004-03-25 00:00 226.7938 226.7938 209.9942 218.394 5.8525412E10
2004-03-26 00:00 218.394 222.5939 209.9942 209.9942 2.6542393E10
2004-03-29 00:00 214.1941 214.1941 205.7944 209.9942 3.1679439E10
2004-03-30 00:00 209.9942 214.1941 209.9942 209.9942 1.7411191E10
2004-03-31 00:00 214.1941 214.1941 205.7944 205.7944 1.0550884E10
2004-04-01 00:00 205.7944 209.9942 201.5945 209.9942 1.8217761E10
2004-04-02 00:00 209.9942 222.5939 209.9942 222.5939 5.8379575E10
2004-04-06 00:00 222.5939 226.7938 218.394 222.5939 7.9701587E10
2004-04-07 00:00 226.7938 226.7938 222.5939 222.5939 5.9242694E10
2004-04-08 00:00 222.5939 226.7938 218.394 218.394 4.9182894E10
2004-04-12 00:00 222.5939 222.5939 218.394 218.394 2.964367E9
2004-04-13 00:00 222.5939 222.5939 218.394 218.394 2.964367E9
2004-04-14 00:00 214.1941 214.1941 209.9942 209.9942 4.1661855E10
2004-04-15 00:00 209.9942 214.1941 209.9942 214.1941 7.08948E9
2004-04-16 00:00 214.1941 214.1941 209.9942 214.1941 1.2616417E10
2004-04-19 00:00 214.1941 214.1941 209.9942 214.1941 2.997106E9
2004-04-20 00:00 218.394 230.9937 218.394 230.9937 1.12509033E11
2004-04-21 00:00 230.9937 230.9937 222.5939 222.5939 5.0456739E10
2004-04-22 00:00 222.5939 222.5939 218.394 218.394 2.2753599E10
2004-04-23 00:00 222.5939 222.5939 218.394 218.394 2.1780358E10
2004-04-26 00:00 218.394 218.394 214.1941 214.1941 5.95552E9
2004-04-27 00:00 214.1941 214.1941 205.7944 205.7944 5.3700875E10
2004-04-28 00:00 218.394 218.394 214.1941 218.394 1.1339596E10
2004-04-29 00:00 214.1941 214.1941 205.7944 205.7944 5.3700875E10
2004-04-30 00:00 205.7944 205.7944 201.5945 201.5945 2.7063241E10
2004-05-04 00:00 205.7944 209.9942 201.5945 205.7944 1.2164024E10
2004-05-05 00:00 205.7944 205.7944 197.3946 197.3946 2.8994842E10
2004-05-06 00:00 201.5945 205.7944 197.3946 201.5945 2.965855E10
2004-05-07 00:00 201.5945 201.5945 193.1947 201.5945 4.9926962E10
2004-05-10 00:00 197.3946 197.3946 188.9948 193.1947 5.1007349E10
2004-05-11 00:00 193.1947 201.5945 193.1947 201.5945 2.7923384E10
2004-05-12 00:00 201.5945 201.5945 197.3946 197.3946 1.6872486E10
2004-05-13 00:00 201.5945 201.5945 197.3946 197.3946 1.6872486E10
2004-05-14 00:00 180.5951 180.5951 159.5956 159.5956 4.8242392E10
2004-05-17 00:00 180.5951 180.5951 159.5956 159.5956 4.8242392E10
2004-05-18 00:00 163.7955 172.1953 163.7955 167.9954 1.43605123E11
2004-05-19 00:00 163.7955 172.1953 163.7955 167.9954 1.43605123E11
2004-05-21 00:00 167.9954 176.3952 167.9954 176.3952 6.9040581E10
2004-05-24 00:00 176.3952 180.5951 172.1953 176.3952 2.0107693E10
2004-05-25 00:00 172.1953 172.1953 167.9954 167.9954 1.2161047E10
2004-05-26 00:00 176.3952 176.3952 172.1953 176.3952 1.1470552E10
2004-05-27 00:00 176.3952 176.3952 172.1953 176.3952 1.1470552E10
2004-05-28 00:00 176.3952 184.7949 176.3952 180.5951 5.6733696E10
2004-05-31 00:00 180.5951 180.5951 176.3952 180.5951 1.0613386E10
2004-06-01 00:00 176.3952 176.3952 172.1953 176.3952 9.02108E9
2004-06-02 00:00 176.3952 176.3952 167.9954 172.1953 1.9774351E10
2004-06-04 00:00 167.9954 172.1953 163.7955 172.1953 3.6938511E10
2004-06-07 00:00 172.1953 172.1953 167.9954 167.9954 1.0890179E10
2004-06-08 00:00 167.9954 167.9954 163.7955 167.9954 4.634055E9
2004-06-09 00:00 167.9954 172.1953 167.9954 172.1953 9.577643E9
2004-06-10 00:00 167.9954 167.9954 163.7955 163.7955 7.979385E9
2004-06-11 00:00 167.9954 167.9954 167.9954 167.9954 5.05371E9
2004-06-14 00:00 167.9954 167.9954 163.7955 163.7955 2.053628E9
2004-06-15 00:00 163.7955 167.9954 163.7955 167.9954 1.4086695E10
2004-06-16 00:00 172.1953 180.5951 172.1953 176.3952 8.0017067E10
2004-06-17 00:00 176.3952 176.3952 172.1953 172.1953 2.8923411E10
2004-06-18 00:00 172.1953 172.1953 167.9954 167.9954 9.812769E9
2004-06-21 00:00 172.1953 176.3952 172.1953 176.3952 5.7983731E10
2004-06-22 00:00 176.3952 193.1947 176.3952 193.1947 8.6594638E10
2004-06-23 00:00 193.1947 193.1947 188.9948 193.1947 2.5456054E10
2004-06-24 00:00 193.1947 197.3946 188.9948 193.1947 1.3741448E10
2004-06-25 00:00 193.1947 205.7944 193.1947 205.7944 6.9561428E10
2004-06-28 00:00 201.5945 205.7944 201.5945 201.5945 7.166863E9
2004-06-29 00:00 201.5945 214.1941 201.5945 209.9942 2.5417363E10
2004-06-30 00:00 209.9942 209.9942 205.7944 209.9942 1.9220764E10
2004-07-01 00:00 209.9942 209.9942 201.5945 205.7944 7.607351E9
2004-07-02 00:00 201.5945 209.9942 201.5945 201.5945 1.9961856E10
2004-07-06 00:00 209.9942 214.1941 205.7944 205.7944 2.5414386E10
2004-07-07 00:00 205.7944 226.7938 205.7944 226.7938 9.9660462E10
2004-07-08 00:00 226.7938 226.7938 222.5939 222.5939 8.6311887E10
2004-07-09 00:00 222.5939 222.5939 218.394 222.5939 2.2771457E10
2004-07-12 00:00 222.5939 222.5939 218.394 218.394 1.1155067E10
2004-07-13 00:00 218.394 218.394 214.1941 214.1941 6.190646E9
2004-07-14 00:00 214.1941 214.1941 205.7944 205.7944 1.2571773E10
2004-07-15 00:00 205.7944 214.1941 205.7944 214.1941 5.717418E9
2004-07-16 00:00 214.1941 222.5939 214.1941 222.5939 1.5756384E10
2004-07-19 00:00 222.5939 222.5939 214.1941 218.394 1.7860608E10
2004-07-20 00:00 218.394 218.394 214.1941 214.1941 2.907818E9
2004-07-21 00:00 218.394 218.394 214.1941 214.1941 1.2925949E10
2004-07-22 00:00 214.1941 214.1941 209.9942 214.1941 6.994239E9
2004-07-23 00:00 214.1941 214.1941 209.9942 209.9942 1.0732437E10
2004-07-26 00:00 209.9942 209.9942 201.5945 201.5945 1.9658276E10
2004-07-27 00:00 205.7944 205.7944 201.5945 205.7944 6.58649E9
2004-07-28 00:00 205.7944 205.7944 201.5945 201.5945 1.1247332E10
2004-07-29 00:00 205.7944 205.7944 201.5945 201.5945 1.220272E9
2004-07-30 00:00 205.7944 209.9942 205.7944 205.7944 5.211452E9
2004-08-02 00:00 209.9942 209.9942 201.5945 201.5945 7.422822E9
2004-08-03 00:00 205.7944 205.7944 201.5945 205.7944 1.136936E9
2004-08-04 00:00 205.7944 205.7944 197.3946 201.5945 1.3735495E10
2004-08-05 00:00 201.5945 205.7944 197.3946 201.5945 1.9521368E10
2004-08-06 00:00 197.3946 197.3946 184.7949 184.7949 5.8876612E10
2004-08-09 00:00 184.7949 188.9948 184.7949 188.9948 9.488355E9
2004-08-10 00:00 193.1947 197.3946 193.1947 197.3946 2.1908338E10
2004-08-11 00:00 197.3946 201.5945 193.1947 201.5945 2.9078177E10
2004-08-12 00:00 197.3946 197.3946 193.1947 193.1947 6.050761E9
2004-08-13 00:00 193.1947 193.1947 193.1947 193.1947 1.0717555E10
2004-08-16 00:00 193.1947 193.1947 188.9948 193.1947 2.848292E9
2004-08-18 00:00 197.3946 197.3946 188.9948 193.1947 5.601344E9
2004-08-19 00:00 193.1947 193.1947 193.1947 193.1947 1.4312892E10
2004-08-20 00:00 193.1947 197.3946 193.1947 197.3946 1.4893265E10
2004-08-23 00:00 197.3946 201.5945 197.3946 197.3946 4.0212411E10
2004-08-24 00:00 197.3946 197.3946 193.1947 193.1947 3.2622917E10
2004-08-25 00:00 193.1947 197.3946 193.1947 197.3946 7.309724E9
2004-08-26 00:00 193.1947 197.3946 193.1947 193.1947 1.7604649E10
2004-08-27 00:00 197.3946 197.3946 193.1947 197.3946 5.500151E9
2004-08-30 00:00 201.5945 205.7944 197.3946 201.5945 6.4823203E10
2004-08-31 00:00 201.5945 209.9942 201.5945 209.9942 5.2010353E10
2004-09-01 00:00 209.9942 214.1941 209.9942 209.9942 8.0591492E10
2004-09-02 00:00 209.9942 218.394 209.9942 218.394 5.0522217E10
2004-09-03 00:00 218.394 218.394 214.1941 218.394 2.6334054E10
2004-09-06 00:00 214.1941 214.1941 209.9942 214.1941 1.8610629E10
2004-09-07 00:00 214.1941 214.1941 209.9942 209.9942 3.1009778E10
2004-09-08 00:00 209.9942 214.1941 205.7944 214.1941 3.8774871E10
2004-09-09 00:00 209.9942 214.1941 197.3946 205.7944 1.23378378E11
2004-09-10 00:00 205.7944 222.5939 205.7944 222.5939 1.09747053E11
2004-09-14 00:00 222.5939 235.1936 222.5939 235.1936 2.01922195E11
2004-09-15 00:00 230.9937 235.1936 226.7938 230.9937 6.3671386E10
2004-09-16 00:00 226.7938 230.9937 226.7938 230.9937 2.0220792E10
2004-09-17 00:00 230.9937 230.9937 226.7938 230.9937 4.9340637E10
2004-09-21 00:00 230.9937 235.1936 222.5939 230.9937 3.9920736E10
2004-09-22 00:00 230.9937 230.9937 222.5939 226.7938 1.0902084E10
2004-09-23 00:00 222.5939 226.7938 222.5939 226.7938 8.779407E9
2004-09-24 00:00 222.5939 222.5939 218.394 218.394 8.497852E9
2004-09-27 00:00 222.5939 226.7938 222.5939 226.7938 2.0223768E10
2004-09-28 00:00 222.5939 222.5939 218.394 222.5939 5.387052E9
2004-09-29 00:00 222.5939 226.7938 218.394 218.394 9.297874E9
2004-09-30 00:00 222.5939 230.9937 222.5939 230.9937 4.7968575E10
2004-10-01 00:00 230.9937 251.9931 230.9937 251.9931 3.68313666E11
2004-10-04 00:00 251.9931 251.9931 243.5933 247.7932 1.31768484E11
2004-10-05 00:00 243.5933 247.7932 239.3934 247.7932 7.4493111E10
2004-10-06 00:00 247.7932 247.7932 243.5933 247.7932 4.0670756E10
2004-10-07 00:00 247.7932 247.7932 239.3934 239.3934 4.8554901E10
2004-10-08 00:00 239.3934 251.9931 239.3934 251.9931 8.6782138E10
2004-10-11 00:00 251.9931 264.5928 251.9931 264.5928 1.80808532E11
2004-10-12 00:00 264.5928 272.9925 264.5928 268.7926 1.50739251E11
2004-10-13 00:00 264.5928 272.9925 264.5928 268.7926 9.4365679E10
2004-10-14 00:00 264.5928 264.5928 247.7932 256.193 3.9635014E10
2004-10-15 00:00 251.9931 251.9931 243.5933 247.7932 9.1597746E10
2004-10-18 00:00 247.7932 247.7932 243.5933 243.5933 1.4315868E10
2004-10-19 00:00 247.7932 247.7932 243.5933 243.5933 1.5309943E10
2004-10-20 00:00 247.7932 247.7932 230.9937 235.1936 1.56254278E11
2004-10-21 00:00 239.3934 243.5933 230.9937 239.3934 1.07812476E11
2004-10-22 00:00 239.3934 247.7932 239.3934 247.7932 1.16687719E11
2004-10-25 00:00 247.7932 251.9931 243.5933 247.7932 3.9322505E10
2004-10-26 00:00 247.7932 251.9931 247.7932 251.9931 4.7647138E10
2004-10-27 00:00 251.9931 251.9931 247.7932 251.9931 3.9072498E10
2004-10-28 00:00 251.9931 256.193 247.7932 251.9931 3.7045657E10
2004-10-29 00:00 251.9931 251.9931 243.5933 251.9931 3.7697461E10
2004-11-01 00:00 251.9931 251.9931 247.7932 251.9931 1.621473E10
2004-11-02 00:00 251.9931 256.193 251.9931 251.9931 1.3252744E10
2004-11-03 00:00 251.9931 251.9931 247.7932 251.9931 2.4027444E10
2004-11-04 00:00 251.9931 256.193 251.9931 251.9931 5.3028238E10
2004-11-05 00:00 256.193 268.7926 256.193 268.7926 2.35155239E11
2004-11-08 00:00 268.7926 272.9925 264.5928 268.7926 7.0198351E10
2004-11-09 00:00 268.7926 272.9925 264.5928 268.7926 7.8671797E10
2004-11-10 00:00 272.9925 277.1924 272.9925 277.1924 5.5447947E10
2004-11-11 00:00 277.1924 281.3923 268.7926 268.7926 4.0593373E10
2004-11-12 00:00 272.9925 281.3923 272.9925 277.1924 7.1269809E10
2004-11-22 00:00 277.1924 285.5922 272.9925 277.1924 7.0778724E10
2004-11-23 00:00 277.1924 281.3923 277.1924 277.1924 6.3695196E10
2004-11-24 00:00 277.1924 289.7921 277.1924 285.5922 1.32720891E11
2004-11-25 00:00 289.7921 289.7921 281.3923 289.7921 1.17059758E11
2004-11-26 00:00 289.7921 293.9919 289.7921 289.7921 3.2009805E10
2004-11-29 00:00 293.9919 293.9919 285.5922 289.7921 2.0188053E10
2004-11-30 00:00 289.7921 298.1918 289.7921 298.1918 7.6064583E10
2004-12-01 00:00 298.1918 298.1918 293.9919 298.1918 3.9078451E10
2004-12-02 00:00 298.1918 310.7915 298.1918 306.5916 2.04699052E11
2004-12-03 00:00 306.5916 306.5916 293.9919 298.1918 6.7442323E10
2004-12-06 00:00 298.1918 306.5916 298.1918 306.5916 8.8350629E10
2004-12-07 00:00 306.5916 306.5916 293.9919 298.1918 9.2041206E10
2004-12-08 00:00 293.9919 298.1918 289.7921 289.7921 4.7162006E10
2004-12-09 00:00 289.7921 293.9919 281.3923 281.3923 4.0051692E10
2004-12-10 00:00 281.3923 281.3923 268.7926 272.9925 8.4505285E10
2004-12-13 00:00 272.9925 277.1924 264.5928 268.7926 7.9290862E10
2004-12-14 00:00 268.7926 277.1924 264.5928 272.9925 6.6835163E10
2004-12-15 00:00 272.9925 277.1924 272.9925 277.1924 2.0527348E10
2004-12-16 00:00 277.1924 289.7921 277.1924 289.7921 7.7787844E10
2004-12-17 00:00 289.7921 293.9919 285.5922 285.5922 4.4688724E10
2004-12-20 00:00 289.7921 289.7921 285.5922 289.7921 1.1131257E10
2004-12-21 00:00 289.7921 302.3917 289.7921 302.3917 7.0567408E10
2004-12-22 00:00 302.3917 302.3917 298.1918 302.3917 9.7327065E10
2004-12-23 00:00 302.3917 302.3917 293.9919 298.1918 2.0610683E10
2004-12-27 00:00 298.1918 302.3917 293.9919 298.1918 2.8741858E10
2004-12-28 00:00 298.1918 298.1918 293.9919 293.9919 3.5530735E10
2004-12-29 00:00 298.1918 298.1918 289.7921 293.9919 2.3988752E10
2004-12-30 00:00 293.9919 293.9919 289.7921 289.7921 1.4607543E10
2005-01-03 00:00 288.9521 292.312 288.9521 290.632 5.845398E9
2005-01-04 00:00 290.632 300.7118 288.9521 300.7118 6.8531638E10
2005-01-05 00:00 300.7118 310.7915 297.3519 300.7118 2.12106989E11
2005-01-06 00:00 300.7118 304.0717 299.0318 300.7118 4.8801931E10
2005-01-07 00:00 302.3917 307.4316 299.0318 299.0318 7.0222161E10
2005-01-10 00:00 299.0318 302.3917 292.312 292.312 3.4997982E10
2005-01-11 00:00 293.9919 300.7118 293.9919 297.3519 2.1976792E10
2005-01-12 00:00 297.3519 299.0318 292.312 293.9919 1.7574886E10
2005-01-13 00:00 297.3519 297.3519 288.9521 290.632 5.0337688E10
2005-01-14 00:00 290.632 293.9919 288.9521 290.632 2.5089973E10
2005-01-17 00:00 293.9919 293.9919 290.632 290.632 1.0518145E10
2005-01-18 00:00 290.632 292.312 290.632 292.312 1.5238512E10
2005-01-19 00:00 290.632 299.0318 290.632 295.6719 4.4453598E10
2005-01-20 00:00 293.9919 300.7118 293.9919 300.7118 4.5016114E10
2005-01-24 00:00 299.0318 299.0318 295.6719 297.3519 2.7819214E10
2005-01-25 00:00 299.0318 300.7118 295.6719 297.3519 3.3685446E10
2005-01-26 00:00 299.0318 299.0318 297.3519 297.3519 1.4321821E10
2005-01-27 00:00 299.0318 299.0318 295.6719 299.0318 6.7689353E10
2005-01-28 00:00 299.0318 299.0318 297.3519 299.0318 3.7417691E10
2005-01-31 00:00 299.0318 307.4316 299.0318 305.7516 1.30170231E11
2005-02-01 00:00 307.4316 309.1115 304.0717 305.7516 4.9301945E10
2005-02-02 00:00 305.7516 305.7516 302.3917 302.3917 2.212263E10
2005-02-03 00:00 304.0717 304.0717 299.0318 302.3917 3.9477271E10
2005-02-04 00:00 302.3917 304.0717 299.0318 302.3917 1.4848621E10
2005-02-07 00:00 302.3917 302.3917 295.6719 297.3519 1.9881497E10
2005-02-08 00:00 297.3519 299.0318 297.3519 299.0318 3.092347E9
2005-02-11 00:00 299.0318 299.0318 290.632 299.0318 5.2709777E10
2005-02-14 00:00 299.0318 304.0717 299.0318 300.7118 2.6628705E10
2005-02-15 00:00 302.3917 302.3917 299.0318 299.0318 1.2044973E10
2005-02-16 00:00 299.0318 315.8314 299.0318 315.8314 2.10815296E11
2005-02-17 00:00 315.8314 330.9509 312.4714 324.2311 2.65778115E11
2005-02-18 00:00 325.9111 354.4703 325.9111 351.1104 2.86737013E11
2005-02-21 00:00 352.7903 377.9896 352.7903 369.5899 1.96314899E11
2005-02-22 00:00 369.5899 369.5899 356.9902 356.9902 5.4462801E10
2005-02-23 00:00 356.9902 369.5899 352.7903 365.39 5.1584746E10
2005-02-24 00:00 369.5899 373.7898 356.9902 356.9902 3.5858125E10
2005-02-25 00:00 361.1901 369.5899 348.5905 356.9902 8.0052782E10
2005-02-28 00:00 352.7903 365.39 348.5905 361.1901 3.2890782E10
2005-03-01 00:00 365.39 407.3888 365.39 407.3888 1.64653308E11
2005-03-02 00:00 407.3888 419.9885 390.5893 394.7892 1.47200459E11
2005-03-03 00:00 394.7892 394.7892 382.1895 390.5893 9.4065071E10
2005-03-04 00:00 394.7892 407.3888 394.7892 407.3888 7.0930514E10
2005-03-07 00:00 411.5887 419.9885 407.3888 411.5887 1.44569435E11
2005-03-08 00:00 415.7886 419.9885 407.3888 411.5887 4.8075721E10
2005-03-09 00:00 411.5887 415.7886 411.5887 415.7886 4.3141062E10
2005-03-10 00:00 411.5887 411.5887 403.189 407.3888 4.1063624E10
2005-03-14 00:00 407.3888 411.5887 403.189 407.3888 2.1967863E10
2005-03-15 00:00 411.5887 428.3883 407.3888 415.7886 1.67123624E11
2005-03-16 00:00 419.9885 419.9885 411.5887 415.7886 4.6367341E10
2005-03-17 00:00 415.7886 436.788 415.7886 424.1884 1.17646078E11
2005-03-18 00:00 428.3883 428.3883 419.9885 419.9885 4.3191659E10
2005-03-21 00:00 424.1884 432.5882 419.9885 419.9885 5.9162334E10
2005-03-22 00:00 419.9885 432.5882 419.9885 428.3883 5.3760401E10
2005-03-23 00:00 428.3883 428.3883 419.9885 419.9885 1.3289054E10
2005-03-24 00:00 415.7886 415.7886 390.5893 394.7892 9.120785E10
2005-03-28 00:00 390.5893 398.9891 365.39 373.7898 9.1032254E10
2005-03-29 00:00 369.5899 373.7898 352.7903 365.39 9.4258533E10
2005-03-30 00:00 361.1901 373.7898 348.5905 361.1901 5.5611642E10
2005-03-31 00:00 369.5899 382.1895 365.39 377.9896 7.0924561E10
2005-04-01 00:00 377.9896 390.5893 377.9896 382.1895 5.8837921E10
2005-04-04 00:00 386.3894 394.7892 382.1895 394.7892 2.1902385E10
2005-04-05 00:00 394.7892 398.9891 382.1895 386.3894 1.5190892E10
2005-04-06 00:00 386.3894 386.3894 382.1895 386.3894 5.181689E9
2005-04-07 00:00 390.5893 403.189 390.5893 403.189 5.0176969E10
2005-04-08 00:00 407.3888 411.5887 403.189 407.3888 2.5613797E10
2005-04-11 00:00 403.189 403.189 394.7892 403.189 9.235372E9
2005-04-12 00:00 403.189 407.3888 403.189 407.3888 2.4256617E10
2005-04-13 00:00 403.189 415.7886 403.189 411.5887 3.2950307E10
2005-04-14 00:00 407.3888 407.3888 403.189 403.189 1.4387299E10
2005-04-15 00:00 398.9891 398.9891 386.3894 390.5893 2.6649539E10
2005-04-18 00:00 386.3894 386.3894 365.39 369.5899 3.9885021E10
2005-04-19 00:00 373.7898 382.1895 369.5899 377.9896 3.0357974E10
2005-04-20 00:00 386.3894 390.5893 382.1895 382.1895 1.6211753E10
2005-04-21 00:00 377.9896 377.9896 365.39 373.7898 3.6905772E10
2005-04-25 00:00 369.5899 369.5899 340.1907 344.3906 2.6084048E10
2005-04-26 00:00 344.3906 361.1901 344.3906 361.1901 1.643795E10
2005-04-27 00:00 361.1901 369.5899 356.9902 369.5899 1.7908228E10
2005-04-28 00:00 369.5899 369.5899 361.1901 365.39 4.654889E9
2005-04-29 00:00 352.7903 356.9902 352.7903 356.9902 6.214456E9
2005-05-02 00:00 361.1901 365.39 352.7903 356.9902 6.199575E9
2005-05-03 00:00 352.7903 356.9902 352.7903 356.9902 7.509134E9
2005-05-04 00:00 356.9902 361.1901 352.7903 356.9902 1.7759415E10
2005-05-06 00:00 361.1901 373.7898 361.1901 373.7898 4.9906128E10
2005-05-09 00:00 377.9896 394.7892 373.7898 394.7892 7.1653748E10
2005-05-10 00:00 394.7892 398.9891 386.3894 394.7892 3.6182538E10
2005-05-11 00:00 394.7892 398.9891 390.5893 390.5893 4.1173746E10
2005-05-12 00:00 394.7892 398.9891 390.5893 394.7892 2.4378644E10
2005-05-13 00:00 390.5893 390.5893 377.9896 382.1895 8.744287E9
2005-05-16 00:00 382.1895 382.1895 369.5899 373.7898 7.922836E9
2005-05-17 00:00 382.1895 382.1895 361.1901 365.39 3.1042517E10
2005-05-18 00:00 369.5899 369.5899 361.1901 365.39 1.4583733E10
2005-05-19 00:00 369.5899 373.7898 361.1901 373.7898 1.3661088E10
2005-05-20 00:00 373.7898 373.7898 369.5899 373.7898 1.26938E10
2005-05-23 00:00 373.7898 377.9896 369.5899 373.7898 7.890097E9
2005-05-25 00:00 373.7898 382.1895 373.7898 377.9896 1.9449937E10
2005-05-26 00:00 377.9896 377.9896 373.7898 377.9896 6.922809E9
2005-05-27 00:00 377.9896 386.3894 377.9896 386.3894 1.0842559E10
2005-05-30 00:00 386.3894 394.7892 382.1895 394.7892 3.8387956E10
2005-05-31 00:00 394.7892 403.189 390.5893 394.7892 7.553183E10
2005-06-01 00:00 398.9891 403.189 394.7892 398.9891 3.1593127E10
2005-06-02 00:00 398.9891 407.3888 398.9891 407.3888 5.185261E10
2005-06-03 00:00 407.3888 407.3888 398.9891 398.9891 1.1756274E10
2005-06-06 00:00 398.9891 403.189 394.7892 403.189 6.512083E9
2005-06-07 00:00 403.189 407.3888 398.9891 398.9891 1.3187861E10
2005-06-08 00:00 398.9891 403.189 390.5893 398.9891 2.1524399E10
2005-06-09 00:00 403.189 415.7886 403.189 411.5887 1.01464092E11
2005-06-10 00:00 411.5887 411.5887 398.9891 403.189 1.7062967E10
2005-06-13 00:00 407.3888 407.3888 403.189 407.3888 4.747154E9
2005-06-14 00:00 407.3888 411.5887 403.189 407.3888 8.529995E9
2005-06-15 00:00 407.3888 411.5887 407.3888 411.5887 2.4768535E10
2005-06-16 00:00 407.3888 411.5887 403.189 403.189 1.4491468E10
2005-06-17 00:00 407.3888 424.1884 407.3888 419.9885 1.00056311E11
2005-06-20 00:00 424.1884 428.3883 415.7886 419.9885 8.6070814E10
2005-06-21 00:00 407.3888 407.3888 394.7892 394.7892 3.1491934E10
2005-06-22 00:00 398.9891 403.189 398.9891 403.189 2.5420339E10
2005-06-23 00:00 403.189 415.7886 403.189 411.5887 6.3257684E10
2005-06-24 00:00 407.3888 415.7886 403.189 415.7886 2.0137456E10
2005-06-27 00:00 411.5887 411.5887 403.189 407.3888 7.104361E9
2005-06-28 00:00 403.189 407.3888 403.189 403.189 5.848374E9
2005-06-29 00:00 403.189 407.3888 403.189 407.3888 6.544822E9
2005-06-30 00:00 403.189 403.189 398.9891 403.189 2.2057152E10
2005-07-01 00:00 403.189 411.5887 403.189 411.5887 1.4673021E10
2005-07-04 00:00 407.3888 407.3888 403.189 407.3888 3.273899E9
2005-07-05 00:00 407.3888 407.3888 398.9891 403.189 7.08948E9
2005-07-06 00:00 403.189 403.189 398.9891 403.189 1.2574749E10
2005-07-07 00:00 403.189 407.3888 398.9891 407.3888 2.3030392E10
2005-07-08 00:00 403.189 407.3888 403.189 407.3888 5.702537E9
2005-07-11 00:00 407.3888 407.3888 407.3888 407.3888 8.916911E9
2005-07-12 00:00 407.3888 415.7886 407.3888 415.7886 2.0452941E10
2005-07-13 00:00 415.7886 415.7886 411.5887 415.7886 6.943643E9
2005-07-14 00:00 415.7886 415.7886 411.5887 411.5887 9.363352E9
2005-07-15 00:00 411.5887 411.5887 407.3888 411.5887 2.026246E10
2005-07-18 00:00 407.3888 411.5887 407.3888 407.3888 5.196571E9
2005-07-19 00:00 407.3888 411.5887 407.3888 411.5887 7.419846E9
2005-07-20 00:00 411.5887 411.5887 407.3888 411.5887 1.010742E10
2005-07-21 00:00 407.3888 407.3888 407.3888 407.3888 1.4536112E10
2005-07-22 00:00 407.3888 415.7886 407.3888 415.7886 3.6646837E10
2005-07-25 00:00 411.5887 415.7886 407.3888 415.7886 5.726347E9
2005-07-26 00:00 415.7886 415.7886 407.3888 411.5887 1.598258E9
2005-07-27 00:00 407.3888 407.3888 403.189 407.3888 7.24127E9
2005-07-28 00:00 407.3888 411.5887 398.9891 403.189 1.958387E10
2005-07-29 00:00 403.189 407.3888 403.189 407.3888 6.470415E9
2005-08-01 00:00 407.3888 407.3888 403.189 407.3888 1.1824729E10
2005-08-02 00:00 407.3888 407.3888 403.189 407.3888 1.2595583E10
2005-08-03 00:00 407.3888 407.3888 394.7892 398.9891 1.9911259E10
2005-08-04 00:00 398.9891 398.9891 386.3894 390.5893 5.6703934E10
2005-08-05 00:00 390.5893 390.5893 382.1895 386.3894 1.8039184E10
2005-08-08 00:00 386.3894 390.5893 382.1895 386.3894 3.875106E9
2005-08-09 00:00 386.3894 386.3894 377.9896 382.1895 1.3277149E10
2005-08-10 00:00 386.3894 398.9891 386.3894 398.9891 2.9685337E10
2005-08-11 00:00 398.9891 403.189 394.7892 398.9891 2.3080989E10
2005-08-12 00:00 398.9891 398.9891 390.5893 394.7892 9.384186E9
2005-08-15 00:00 390.5893 390.5893 373.7898 377.9896 1.6342709E10
2005-08-16 00:00 377.9896 382.1895 373.7898 377.9896 2.1720833E10
2005-08-18 00:00 377.9896 386.3894 365.39 373.7898 1.8979686E10
2005-08-19 00:00 369.5899 369.5899 352.7903 361.1901 1.2678919E10
2005-08-22 00:00 369.5899 369.5899 352.7903 361.1901 7.256151E9
2005-08-23 00:00 361.1901 361.1901 348.5905 352.7903 9.047867E9
2005-08-24 00:00 344.3906 344.3906 327.591 344.3906 4.1902933E10
2005-08-25 00:00 344.3906 369.5899 340.1907 369.5899 2.9158536E10
2005-08-26 00:00 369.5899 369.5899 352.7903 356.9902 2.1390467E10
2005-08-29 00:00 344.3906 344.3906 323.3911 331.7909 7.4019884E10
2005-08-30 00:00 327.591 364.55 319.1913 361.1901 2.8905553E10
2005-08-31 00:00 365.39 377.9896 361.1901 377.9896 3.2667561E10
2005-09-01 00:00 365.39 382.1895 365.39 377.9896 1.7598696E10
2005-09-05 00:00 377.9896 398.9891 377.9896 394.7892 2.5649512E10
2005-09-06 00:00 394.7892 398.9891 390.5893 390.5893 1.5696858E10
2005-09-07 00:00 398.9891 398.9891 394.7892 398.9891 3.011392E10
2005-09-08 00:00 398.9891 415.7886 398.9891 411.5887 8.3436808E10
2005-09-09 00:00 411.5887 415.7886 407.3888 407.3888 1.3818831E10
2005-09-12 00:00 411.5887 415.7886 407.3888 415.7886 2.7241817E10
2005-09-13 00:00 415.7886 415.7886 407.3888 407.3888 1.0494335E10
2005-09-14 00:00 403.189 407.3888 394.7892 394.7892 7.765094E9
2005-09-15 00:00 394.7892 394.7892 382.1895 394.7892 8.854409E9
2005-09-16 00:00 390.5893 403.189 390.5893 394.7892 2.9494855E10
2005-09-19 00:00 403.189 407.3888 403.189 407.3888 2.1000575E10
2005-09-20 00:00 411.5887 411.5887 403.189 407.3888 1.5634357E10
2005-09-21 00:00 407.3888 407.3888 403.189 407.3888 9.598477E9
2005-09-22 00:00 407.3888 407.3888 398.9891 407.3888 2.8316252E10
2005-09-23 00:00 407.3888 407.3888 398.9891 403.189 3.2176476E10
2005-09-26 00:00 403.189 407.3888 403.189 407.3888 1.7637388E10
2005-09-27 00:00 407.3888 407.3888 407.3888 407.3888 1.0619338E10
2005-09-28 00:00 411.5887 411.5887 407.3888 407.3888 9.351447E9
2005-09-29 00:00 407.3888 436.788 407.3888 432.5882 7.6180657E10
2005-09-30 00:00 432.5882 457.7875 432.5882 457.7875 1.05493955E11
2005-10-03 00:00 445.1878 474.587 440.9879 470.3871 5.9712945E10
2005-10-04 00:00 470.3871 482.9868 466.1872 474.587 5.6236659E10
2005-10-05 00:00 474.587 482.9868 466.1872 482.9868 3.131931E10
2005-10-06 00:00 478.7869 482.9868 461.9873 466.1872 8.107365E9
2005-10-07 00:00 457.7875 470.3871 457.7875 470.3871 6.577561E9
2005-10-10 00:00 470.3871 470.3871 457.7875 466.1872 2.322385E10
2005-10-11 00:00 461.9873 466.1872 461.9873 466.1872 1.3497393E10
2005-10-12 00:00 466.1872 474.587 466.1872 470.3871 2.9804388E10
2005-10-13 00:00 470.3871 474.587 470.3871 474.587 1.2738444E10
2005-10-14 00:00 474.587 474.587 470.3871 474.587 1.2018186E10
2005-10-17 00:00 474.587 474.587 470.3871 470.3871 3.863201E9
2005-10-18 00:00 474.587 474.587 470.3871 470.3871 1.2110451E10
2005-10-19 00:00 470.3871 470.3871 461.9873 461.9873 5.631107E9
2005-10-20 00:00 466.1872 466.1872 461.9873 466.1872 1.1163996E10
2005-10-21 00:00 461.9873 461.9873 461.9873 461.9873 3.038774E9
2005-10-24 00:00 461.9873 461.9873 445.1878 449.3877 1.0875298E10
2005-10-25 00:00 453.5876 457.7875 445.1878 457.7875 6.58649E9
2005-10-26 00:00 453.5876 457.7875 449.3877 453.5876 1.4298011E10
2005-10-27 00:00 457.7875 457.7875 440.9879 440.9879 1.6018296E10
2005-10-28 00:00 436.788 436.788 428.3883 428.3883 1.5390302E10
2005-10-31 00:00 432.5882 432.5882 424.1884 432.5882 2.5104854E10
2005-11-01 00:00 432.5882 432.5882 428.3883 428.3883 3.5012863E10
2005-11-09 00:00 428.3883 436.788 424.1884 432.5882 3.064072E10
2005-11-10 00:00 432.5882 432.5882 419.9885 419.9885 2.5747729E10
2005-11-11 00:00 424.1884 424.1884 411.5887 411.5887 1.236641E10
2005-11-14 00:00 411.5887 415.7886 407.3888 411.5887 7.637114E9
2005-11-15 00:00 411.5887 415.7886 403.189 403.189 3.3515799E10
2005-11-16 00:00 403.189 407.3888 398.9891 407.3888 2.2512521E10
2005-11-17 00:00 407.3888 407.3888 398.9891 403.189 9.684789E9
2005-11-18 00:00 407.3888 411.5887 407.3888 407.3888 4.1161841E10
2005-11-21 00:00 411.5887 419.9885 411.5887 419.9885 8.0606379E10
2005-11-22 00:00 424.1884 436.788 419.9885 436.788 9.4172217E10
2005-11-23 00:00 436.788 440.9879 432.5882 436.788 6.874593E10
2005-11-24 00:00 436.788 440.9879 432.5882 436.788 1.3425963E10
2005-11-25 00:00 436.788 440.9879 428.3883 428.3883 1.9682087E10
2005-11-28 00:00 432.5882 432.5882 428.3883 432.5882 3.297709E9
2005-11-29 00:00 432.5882 457.7875 432.5882 457.7875 1.0503859E11
2005-11-30 00:00 457.7875 478.7869 453.5876 478.7869 6.7989957E10
2005-12-01 00:00 478.7869 495.5864 478.7869 487.1867 8.3731455E10
2005-12-02 00:00 491.3865 495.5864 482.9868 491.3865 4.2402947E10
2005-12-05 00:00 491.3865 491.3865 482.9868 487.1867 2.2283348E10
2005-12-06 00:00 491.3865 503.9862 487.1867 491.3865 6.1745738E10
2005-12-07 00:00 491.3865 495.5864 482.9868 482.9868 2.365541E10
2005-12-08 00:00 487.1867 495.5864 482.9868 482.9868 2.4497695E10
2005-12-09 00:00 491.3865 529.1855 487.1867 524.9856 1.1491088E11
2005-12-12 00:00 533.3854 642.5824 533.3854 608.9833 1.57772177E11
2005-12-13 00:00 613.1832 629.9828 592.1838 608.9833 1.17589524E11
2005-12-14 00:00 608.9833 608.9833 566.9845 566.9845 1.06342197E11
2005-12-15 00:00 566.9845 566.9845 541.7852 545.9851 6.0043311E10
2005-12-16 00:00 545.9851 562.7846 537.5853 537.5853 4.2575571E10
2005-12-19 00:00 545.9851 571.1844 545.9851 571.1844 4.1027909E10
2005-12-20 00:00 575.3842 592.1838 566.9845 571.1844 5.5814028E10
2005-12-21 00:00 566.9845 566.9845 545.9851 554.3848 5.213238E10
2005-12-22 00:00 554.3848 558.5847 550.1849 550.1849 6.074571E9
2005-12-23 00:00 558.5847 571.1844 558.5847 562.7846 2.7188244E10
2005-12-27 00:00 571.1844 583.784 571.1844 579.5841 1.319679E10
2005-12-28 00:00 587.9839 600.5836 587.9839 596.3837 4.239997E10
2005-12-29 00:00 604.7834 617.3831 600.5836 600.5836 4.6965572E10
2006-01-02 00:00 604.7834 608.9833 600.5836 604.7834 6.229337E9
2006-01-03 00:00 608.9833 608.9833 587.9839 592.1838 3.3712233E10
2006-01-04 00:00 608.9833 621.583 604.7834 621.583 5.7733724E10
2006-01-05 00:00 625.7829 655.1821 625.7829 650.9822 7.8502149E10
2006-01-06 00:00 646.7823 667.7817 642.5824 667.7817 6.0879643E10
2006-01-09 00:00 671.9816 722.3802 671.9816 713.9805 7.0356093E10
2006-01-11 00:00 713.9805 722.3802 692.981 701.3808 5.0685912E10
2006-01-12 00:00 709.7806 768.579 709.7806 760.1792 8.8547072E10
2006-01-13 00:00 755.9793 806.3779 747.5795 764.3791 5.9326029E10
2006-01-16 00:00 806.3779 823.1775 760.1792 785.3785 3.4792619E10
2006-01-17 00:00 797.9782 802.178 755.9793 760.1792 3.5358111E10
2006-01-18 00:00 747.5795 760.1792 713.9805 713.9805 5.9831995E10
2006-01-19 00:00 730.78 751.7794 726.5801 751.7794 3.1795513E10
2006-01-20 00:00 764.3791 781.1786 755.9793 760.1792 3.4006884E10
2006-01-23 00:00 730.78 760.1792 730.78 739.1798 1.7065943E10
2006-01-24 00:00 747.5795 755.9793 739.1798 743.3796 1.0300877E10
2006-01-25 00:00 743.3796 755.9793 730.78 743.3796 3.4605114E10
2006-01-26 00:00 747.5795 751.7794 726.5801 739.1798 1.8119544E10
2006-01-27 00:00 739.1798 743.3796 701.3808 705.5807 4.4882181E10
2006-01-30 00:00 713.9805 718.1803 705.5807 718.1803 1.9899354E10
2006-02-01 00:00 722.3802 734.9799 722.3802 730.78 5.4218746E10
2006-02-02 00:00 734.9799 764.3791 734.9799 764.3791 6.0201053E10
2006-02-03 00:00 764.3791 768.579 751.7794 764.3791 3.0521669E10
2006-02-06 00:00 760.1792 764.3791 747.5795 751.7794 1.2137237E10
2006-02-07 00:00 751.7794 776.9787 751.7794 768.579 4.1507089E10
2006-02-08 00:00 760.1792 760.1792 722.3802 726.5801 7.9674801E10
2006-02-09 00:00 734.9799 743.3796 730.78 739.1798 2.7735878E10
2006-02-10 00:00 743.3796 747.5795 739.1798 743.3796 1.9976737E10
2006-02-13 00:00 734.9799 734.9799 722.3802 726.5801 2.3932203E10
2006-02-14 00:00 713.9805 722.3802 705.5807 709.7806 3.3724138E10
2006-02-15 00:00 713.9805 722.3802 709.7806 718.1803 1.6384377E10
2006-02-16 00:00 718.1803 718.1803 692.981 697.1809 1.5262323E10
2006-02-17 00:00 701.3808 709.7806 646.7823 650.9822 9.0053056E10
2006-02-20 00:00 655.1821 663.5818 642.5824 642.5824 4.7653091E10
2006-02-21 00:00 646.7823 655.1821 629.9828 642.5824 4.4376215E10
2006-02-22 00:00 646.7823 663.5818 642.5824 655.1821 5.9236741E10
2006-02-23 00:00 659.3819 680.3814 659.3819 671.9816 6.1260606E10
2006-02-24 00:00 671.9816 676.1815 659.3819 671.9816 1.8655273E10
2006-02-27 00:00 671.9816 684.5813 671.9816 684.5813 2.9997845E10
2006-02-28 00:00 688.7811 688.7811 671.9816 676.1815 3.9382031E10
2006-03-01 00:00 676.1815 684.5813 671.9816 680.3814 2.2235728E10
2006-03-02 00:00 688.7811 722.3802 688.7811 722.3802 1.2511354E11
2006-03-03 00:00 726.5801 743.3796 722.3802 739.1798 7.9636109E10
2006-03-06 00:00 734.9799 751.7794 734.9799 743.3796 4.4528005E10
2006-03-07 00:00 734.9799 734.9799 709.7806 713.9805 4.8159057E10
2006-03-08 00:00 713.9805 713.9805 692.981 701.3808 5.3430034E10
2006-03-09 00:00 692.981 713.9805 688.7811 713.9805 2.7128719E10
2006-03-10 00:00 713.9805 726.5801 709.7806 722.3802 3.4170578E10
2006-03-13 00:00 722.3802 722.3802 709.7806 722.3802 5.217405E9
2006-03-14 00:00 722.3802 722.3802 709.7806 713.9805 8.940721E9
2006-03-15 00:00 722.3802 726.5801 709.7806 713.9805 1.733976E10
2006-03-16 00:00 718.1803 730.78 718.1803 730.78 2.1063077E10
2006-03-17 00:00 730.78 734.9799 718.1803 722.3802 3.5658714E10
2006-03-20 00:00 726.5801 730.78 722.3802 726.5801 2.252145E10
2006-03-21 00:00 726.5801 726.5801 718.1803 722.3802 2.1768453E10
2006-03-22 00:00 722.3802 739.1798 718.1803 730.78 6.2683264E10
2006-03-23 00:00 739.1798 739.1798 726.5801 726.5801 2.9798435E10
2006-03-24 00:00 730.78 730.78 722.3802 726.5801 3.940584E9
2006-03-27 00:00 730.78 734.9799 730.78 734.9799 1.1771156E10
2006-03-28 00:00 739.1798 739.1798 730.78 734.9799 1.3039047E10
2006-03-29 00:00 730.78 730.78 722.3802 730.78 4.309642E9
2006-04-03 00:00 739.1798 743.3796 734.9799 739.1798 3.6242064E10
2006-04-04 00:00 743.3796 768.579 743.3796 755.9793 8.2192727E10
2006-04-05 00:00 760.1792 789.5784 760.1792 789.5784 8.4171943E10
2006-04-06 00:00 797.9782 823.1775 793.7783 802.178 7.8585485E10
2006-04-07 00:00 806.3779 818.9776 797.9782 806.3779 4.1879123E10
2006-04-11 00:00 810.5778 831.5772 810.5778 823.1775 3.7021847E10
2006-04-12 00:00 823.1775 844.1769 818.9776 839.977 6.2082057E10
2006-04-13 00:00 839.977 848.3768 823.1775 831.5772 1.0324687E10
2006-04-17 00:00 839.977 852.5767 835.7771 835.7771 1.440218E10
2006-04-18 00:00 844.1769 915.5749 844.1769 915.5749 8.1659969E10
2006-04-19 00:00 923.9747 965.9735 923.9747 957.5738 7.7380095E10
2006-04-20 00:00 974.3733 1024.7719 974.3733 974.3733 6.3067203E10
2006-04-21 00:00 923.9747 965.9735 923.9747 957.5738 5.3456821E10
2006-04-24 00:00 982.7731 1024.7719 957.5738 974.3733 4.6685802E10
2006-04-25 00:00 965.9735 982.7731 957.5738 982.7731 1.7554052E10
2006-04-26 00:00 991.1729 1033.1717 991.1729 1007.9724 3.1628842E10
2006-04-27 00:00 1024.7719 1058.371 991.1729 1016.3722 2.7911479E10
2006-04-28 00:00 999.5726 999.5726 957.5738 965.9735 4.5039924E10
2006-05-01 00:00 974.3733 999.5726 974.3733 991.1729 2.6235837E10
2006-05-02 00:00 991.1729 999.5726 949.174 957.5738 2.9173418E10
2006-05-03 00:00 974.3733 991.1729 949.174 974.3733 3.0277615E10
2006-05-04 00:00 974.3733 991.1729 932.3745 957.5738 4.7432846E10
2006-05-05 00:00 974.3733 974.3733 923.9747 940.7742 3.8191522E10
2006-05-08 00:00 957.5738 957.5738 932.3745 932.3745 1.520875E10
2006-05-09 00:00 940.7742 940.7742 907.1752 907.1752 4.8117389E10
2006-05-10 00:00 923.9747 949.174 915.5749 932.3745 7.0951347E10
2006-05-11 00:00 932.3745 965.9735 932.3745 949.174 6.1275487E10
2006-05-12 00:00 949.174 965.9735 940.7742 940.7742 2.418221E10
2006-05-15 00:00 932.3745 932.3745 823.1775 839.977 4.1986269E10
2006-05-16 00:00 831.5772 865.1763 739.1798 839.977 8.5401148E10
2006-05-17 00:00 865.1763 898.7754 865.1763 881.9758 4.5670893E10
2006-05-18 00:00 839.977 848.3768 789.5784 831.5772 2.7024549E10
2006-05-19 00:00 831.5772 848.3768 806.3779 806.3779 1.5354587E10
2006-05-22 00:00 806.3779 806.3779 667.7817 667.7817 6.1668355E10
2006-05-23 00:00 667.7817 688.7811 642.5824 671.9816 6.1754667E10
2006-05-24 00:00 680.3814 713.9805 680.3814 684.5813 5.673072E10
2006-05-29 00:00 697.1809 751.7794 697.1809 743.3796 4.9888271E10
2006-05-30 00:00 747.5795 776.9787 747.5795 768.579 6.8525686E10
2006-05-31 00:00 747.5795 760.1792 734.9799 747.5795 2.8435302E10
2006-06-01 00:00 760.1792 768.579 701.3808 709.7806 3.4968219E10
2006-06-02 00:00 705.5807 718.1803 688.7811 713.9805 3.1432408E10
2006-06-05 00:00 722.3802 734.9799 718.1803 722.3802 1.1351501E10
2006-06-06 00:00 697.1809 705.5807 692.981 697.1809 2.4396501E10
2006-06-07 00:00 680.3814 688.7811 650.9822 655.1821 4.9096582E10
2006-06-08 00:00 638.3825 642.5824 613.1832 625.7829 5.5680096E10
2006-06-09 00:00 625.7829 646.7823 617.3831 642.5824 4.6289958E10
2006-06-12 00:00 638.3825 655.1821 629.9828 642.5824 4.7920955E10
2006-06-13 00:00 625.7829 642.5824 608.9833 613.1832 5.391219E10
2006-06-14 00:00 600.5836 617.3831 592.1838 617.3831 6.2153488E10
2006-06-15 00:00 629.9828 642.5824 625.7829 642.5824 7.6930678E10
2006-06-16 00:00 663.5818 701.3808 663.5818 697.1809 7.5522901E10
2006-06-19 00:00 692.981 709.7806 684.5813 705.5807 2.516438E10
2006-06-20 00:00 688.7811 705.5807 688.7811 701.3808 5.4569947E10
2006-06-21 00:00 697.1809 701.3808 680.3814 684.5813 3.0551432E10
2006-06-22 00:00 697.1809 705.5807 688.7811 692.981 4.7194745E10
2006-06-23 00:00 692.981 692.981 684.5813 688.7811 1.2616417E10
2006-06-26 00:00 684.5813 697.1809 676.1815 697.1809 9.69967E9
2006-06-27 00:00 705.5807 734.9799 705.5807 734.9799 8.8297065E10
2006-06-28 00:00 722.3802 764.3791 713.9805 760.1792 8.0100403E10
2006-06-29 00:00 764.3791 768.579 751.7794 764.3791 5.2510366E10
2006-06-30 00:00 785.3785 797.9782 772.7788 776.9787 4.3688696E10
2006-07-03 00:00 789.5784 793.7783 781.1786 789.5784 2.1774406E10
2006-07-04 00:00 797.9782 839.977 793.7783 835.7771 5.7995636E10
2006-07-05 00:00 839.977 852.5767 827.3773 831.5772 4.4394073E10
2006-07-06 00:00 818.9776 818.9776 755.9793 755.9793 1.50676745E11
2006-07-07 00:00 764.3791 768.579 739.1798 747.5795 2.1592853E10
2006-07-10 00:00 739.1798 776.9787 726.5801 776.9787 5.4632448E10
2006-07-11 00:00 781.1786 793.7783 772.7788 785.3785 5.9436151E10
2006-07-12 00:00 793.7783 802.178 764.3791 772.7788 7.8261071E10
2006-07-13 00:00 764.3791 776.9787 764.3791 768.579 2.116427E10
2006-07-14 00:00 755.9793 768.579 743.3796 764.3791 4.1435658E10
2006-07-17 00:00 755.9793 760.1792 743.3796 751.7794 1.6351638E10
2006-07-18 00:00 755.9793 760.1792 747.5795 751.7794 1.6559977E10
2006-07-19 00:00 751.7794 755.9793 722.3802 722.3802 3.0134754E10
2006-07-20 00:00 739.1798 772.7788 739.1798 768.579 5.2778231E10
2006-07-21 00:00 751.7794 768.579 751.7794 751.7794 1.7580839E10
2006-07-24 00:00 747.5795 781.1786 747.5795 781.1786 4.3590479E10
2006-07-25 00:00 789.5784 797.9782 785.3785 797.9782 5.3397295E10
2006-07-26 00:00 802.178 823.1775 802.178 823.1775 5.1674034E10
2006-07-27 00:00 831.5772 839.977 818.9776 839.977 3.2236002E10
2006-07-28 00:00 839.977 856.7765 814.7777 856.7765 2.6024522E10
2006-07-31 00:00 865.1763 881.9758 865.1763 873.5761 3.9795733E10
2006-08-01 00:00 865.1763 890.3756 865.1763 873.5761 2.3572074E10
2006-08-02 00:00 873.5761 881.9758 856.7765 873.5761 1.9923165E10
2006-08-03 00:00 881.9758 890.3756 856.7765 856.7765 1.7554052E10
2006-08-04 00:00 856.7765 865.1763 848.3768 848.3768 1.0780057E10
2006-08-07 00:00 856.7765 873.5761 848.3768 865.1763 2.1955958E10
2006-08-08 00:00 873.5761 873.5761 865.1763 873.5761 7.143053E9
2006-08-09 00:00 865.1763 873.5761 865.1763 865.1763 5.098354E9
2006-08-10 00:00 865.1763 907.1752 848.3768 856.7765 3.0724056E10
2006-08-11 00:00 865.1763 881.9758 865.1763 873.5761 9.52407E9
2006-08-14 00:00 873.5761 898.7754 873.5761 898.7754 1.0946728E10
2006-08-15 00:00 898.7754 932.3745 898.7754 907.1752 3.9804661E10
2006-08-16 00:00 923.9747 923.9747 898.7754 898.7754 7.821643E9
2006-08-22 00:00 923.9747 999.5726 923.9747 991.1729 6.9460235E10
2006-08-23 00:00 991.1729 991.1729 957.5738 974.3733 1.5696858E10
2006-08-24 00:00 974.3733 974.3733 923.9747 932.3745 3.3069358E10
2006-08-25 00:00 940.7742 940.7742 915.5749 940.7742 1.7012371E10
2006-08-28 00:00 940.7742 940.7742 923.9747 923.9747 6.616253E9
2006-08-29 00:00 940.7742 949.174 932.3745 949.174 6.404937E9
2006-08-30 00:00 957.5738 957.5738 932.3745 940.7742 1.3485488E10
2006-08-31 00:00 940.7742 940.7742 898.7754 907.1752 2.2235728E10
2006-09-01 00:00 907.1752 923.9747 898.7754 907.1752 3.8923685E10
2006-09-04 00:00 923.9747 932.3745 915.5749 923.9747 2.7497777E10
2006-09-05 00:00 923.9747 932.3745 915.5749 923.9747 1.6259374E10
2006-09-06 00:00 923.9747 957.5738 915.5749 957.5738 3.6203372E10
2006-09-07 00:00 940.7742 965.9735 932.3745 965.9735 4.5694704E10
2006-09-08 00:00 949.174 957.5738 949.174 957.5738 2.5450102E10
2006-09-11 00:00 949.174 949.174 890.3756 907.1752 4.1780906E10
2006-09-12 00:00 890.3756 890.3756 856.7765 873.5761 4.9173965E10
2006-09-13 00:00 890.3756 890.3756 865.1763 873.5761 5.2894305E10
2006-09-14 00:00 881.9758 898.7754 881.9758 898.7754 1.6321875E10
2006-09-15 00:00 881.9758 898.7754 881.9758 898.7754 2.0354724E10
2006-09-18 00:00 881.9758 881.9758 865.1763 873.5761 3.2283622E10
2006-09-19 00:00 873.5761 881.9758 865.1763 873.5761 3.2405649E10
2006-09-20 00:00 865.1763 907.1752 856.7765 907.1752 6.5102973E10
2006-09-21 00:00 915.5749 923.9747 898.7754 907.1752 3.1994924E10
2006-09-22 00:00 915.5749 932.3745 907.1752 915.5749 3.8248071E10
2006-09-25 00:00 915.5749 915.5749 898.7754 907.1752 6.702564E9
2006-09-26 00:00 907.1752 915.5749 898.7754 907.1752 6.681731E9
2006-09-27 00:00 915.5749 923.9747 907.1752 915.5749 1.2905115E10
2006-09-28 00:00 923.9747 932.3745 907.1752 923.9747 1.7432025E10
2006-09-29 00:00 923.9747 923.9747 915.5749 923.9747 2.0435083E10
2006-10-02 00:00 923.9747 923.9747 907.1752 915.5749 6.553751E9
2006-10-03 00:00 915.5749 940.7742 915.5749 940.7742 4.3394045E10
2006-10-04 00:00 940.7742 940.7742 907.1752 923.9747 2.3780413E10
2006-10-05 00:00 923.9747 923.9747 915.5749 923.9747 7.696639E9
2006-10-06 00:00 932.3745 932.3745 915.5749 923.9747 2.0780331E10
2006-10-09 00:00 923.9747 923.9747 915.5749 923.9747 1.8036208E10
2006-10-10 00:00 923.9747 957.5738 923.9747 957.5738 4.4132161E10
2006-10-11 00:00 957.5738 965.9735 932.3745 957.5738 3.1843134E10
2006-10-12 00:00 957.5738 957.5738 940.7742 949.174 1.7762391E10
2006-10-13 00:00 949.174 974.3733 949.174 965.9735 3.6140871E10
2006-10-16 00:00 974.3733 1007.9724 974.3733 999.5726 9.6207987E10
2006-10-17 00:00 1007.9724 1041.5715 1007.9724 1033.1717 6.8079245E10
2006-10-18 00:00 1033.1717 1033.1717 1007.9724 1007.9724 1.3539061E10
2006-10-19 00:00 1007.9724 1024.7719 1007.9724 1024.7719 1.1003277E10
2006-10-20 00:00 1024.7719 1041.5715 1024.7719 1033.1717 9.318708E9
2006-10-30 00:00 1033.1717 1184.3676 1033.1717 1175.9678 8.0496252E10
2006-10-31 00:00 1175.9678 1209.5669 1125.5692 1167.568 4.3647028E10
2006-11-01 00:00 1167.568 1175.9678 1117.1694 1125.5692 2.3845891E10
2006-11-02 00:00 1125.5692 1201.1671 1125.5692 1150.7685 8.035041E10
2006-11-03 00:00 1159.1683 1175.9678 1159.1683 1175.9678 1.8958852E10
2006-11-06 00:00 1175.9678 1201.1671 1175.9678 1184.3676 1.6646289E10
2006-11-07 00:00 1192.7673 1192.7673 1159.1683 1184.3676 1.7646317E10
2006-11-08 00:00 1175.9678 1226.3664 1175.9678 1209.5669 2.9244848E10
2006-11-09 00:00 1201.1671 1217.9667 1192.7673 1209.5669 9.771101E9
2006-11-10 00:00 1217.9667 1217.9667 1201.1671 1209.5669 5.607296E9
2006-11-13 00:00 1209.5669 1209.5669 1184.3676 1184.3676 6.294815E9
2006-11-14 00:00 1192.7673 1209.5669 1192.7673 1209.5669 8.476423E9
2006-11-15 00:00 1217.9667 1259.9655 1217.9667 1243.166 2.2202989E10
2006-11-16 00:00 1251.5657 1268.3653 1234.7662 1243.166 6.419819E9
2006-11-17 00:00 1217.9667 1251.5657 1217.9667 1243.166 1.4759333E10
2006-11-20 00:00 1243.166 1251.5657 1234.7662 1243.166 4.720367E9
2006-11-21 00:00 1259.9655 1276.765 1259.9655 1268.3653 7.678782E9
2006-11-22 00:00 1259.9655 1259.9655 1243.166 1259.9655 1.7304045E10
2006-11-23 00:00 1268.3653 1268.3653 1251.5657 1251.5657 7.723426E9
2006-11-24 00:00 1259.9655 1335.5634 1259.9655 1293.5646 2.7036455E10
2006-11-27 00:00 1335.5634 1352.363 1301.9643 1327.1637 1.9247551E10
2006-11-28 00:00 1310.3641 1327.1637 1276.765 1276.765 1.6184967E10
2006-11-29 00:00 1285.1648 1293.5646 1251.5657 1259.9655 2.1426182E10
2006-11-30 00:00 1276.765 1285.1648 1259.9655 1268.3653 1.7557028E10
2006-12-01 00:00 1276.765 1285.1648 1268.3653 1268.3653 1.4887312E10
2006-12-04 00:00 1268.3653 1301.9643 1268.3653 1268.3653 1.5646262E10
2006-12-05 00:00 1285.1648 1327.1637 1276.765 1327.1637 3.2569344E10
2006-12-06 00:00 1343.9632 1369.1625 1335.5634 1360.7627 2.9033533E10
2006-12-07 00:00 1343.9632 1419.5611 1343.9632 1419.5611 2.352743E10
2006-12-08 00:00 1419.5611 1419.5611 1360.7627 1369.1625 9.765148E9
2006-12-11 00:00 1385.962 1402.7616 1377.5623 1394.3618 8.723453E9
2006-12-12 00:00 1402.7616 1411.1614 1377.5623 1377.5623 7.979385E9
2006-12-13 00:00 1377.5623 1385.962 1369.1625 1377.5623 1.1041969E10
2006-12-14 00:00 1377.5623 1377.5623 1352.363 1352.363 1.0324687E10
2006-12-15 00:00 1369.1625 1402.7616 1352.363 1360.7627 1.2455698E10
2006-12-18 00:00 1360.7627 1385.962 1360.7627 1360.7627 9.157989E9
2006-12-19 00:00 1360.7627 1377.5623 1327.1637 1343.9632 3.3512822E10
2006-12-20 00:00 1352.363 1377.5623 1352.363 1360.7627 8.762145E9
2006-12-21 00:00 1360.7627 1394.3618 1352.363 1385.962 9.646097E9
2006-12-22 00:00 1377.5623 1377.5623 1343.9632 1360.7627 1.4381346E10
2006-12-26 00:00 1360.7627 1377.5623 1335.5634 1343.9632 1.2235454E10
2006-12-27 00:00 1352.363 1360.7627 1352.363 1360.7627 1.3937882E10
2006-12-28 00:00 1360.7627 1360.7627 1343.9632 1343.9632 1.571174E10
2007-01-02 00:00 1360.7627 1360.7627 1343.9632 1360.7627 2.878055E10
2007-01-03 00:00 1360.7627 1369.1625 1352.363 1360.7627 3.0962157E10
2007-01-04 00:00 1352.363 1369.1625 1301.9643 1310.3641 4.5239334E10
2007-01-05 00:00 1335.5634 1335.5634 1318.7639 1327.1637 1.3797997E10
2007-01-08 00:00 1327.1637 1327.1637 1301.9643 1318.7639 6.205527E9
2007-01-09 00:00 1318.7639 1318.7639 1259.9655 1276.765 1.1003277E10
2007-01-10 00:00 1268.3653 1268.3653 1159.1683 1175.9678 3.3899738E10
2007-01-11 00:00 1209.5669 1217.9667 1167.568 1175.9678 1.1449718E10
2007-01-12 00:00 1209.5669 1217.9667 1108.7696 1175.9678 2.7509682E10
2007-01-15 00:00 1209.5669 1226.3664 1175.9678 1217.9667 2.3563145E10
2007-01-16 00:00 1234.7662 1293.5646 1226.3664 1251.5657 2.6307268E10
2007-01-17 00:00 1251.5657 1259.9655 1243.166 1259.9655 7.866287E9
2007-01-18 00:00 1285.1648 1335.5634 1285.1648 1318.7639 2.2262514E10
2007-01-19 00:00 1318.7639 1335.5634 1301.9643 1318.7639 1.0393142E10
2007-01-22 00:00 1335.5634 1369.1625 1335.5634 1352.363 3.3872951E10
2007-01-23 00:00 1360.7627 1360.7627 1343.9632 1360.7627 1.8896351E10
2007-01-24 00:00 1360.7627 1377.5623 1343.9632 1352.363 4.6786995E10
2007-01-25 00:00 1360.7627 1360.7627 1318.7639 1327.1637 3.4114029E10
2007-01-26 00:00 1293.5646 1360.7627 1276.765 1360.7627 1.4696831E10
2007-01-29 00:00 1360.7627 1360.7627 1327.1637 1335.5634 8.818694E9
2007-01-30 00:00 1335.5634 1360.7627 1327.1637 1335.5634 1.6836771E10
2007-01-31 00:00 1335.5634 1335.5634 1285.1648 1310.3641 3.2006829E10
2007-02-01 00:00 1310.3641 1343.9632 1310.3641 1310.3641 1.6958798E10
2007-02-02 00:00 1327.1637 1327.1637 1301.9643 1310.3641 1.118483E10
2007-02-05 00:00 1293.5646 1318.7639 1293.5646 1310.3641 9.93182E9
2007-02-06 00:00 1293.5646 1301.9643 1276.765 1285.1648 9.354423E9
2007-02-07 00:00 1293.5646 1318.7639 1293.5646 1310.3641 9.93182E9
2007-02-08 00:00 1301.9643 1318.7639 1293.5646 1318.7639 2.333397E9
2007-02-09 00:00 1293.5646 1310.3641 1276.765 1301.9643 1.5217679E10
2007-02-12 00:00 1293.5646 1310.3641 1276.765 1301.9643 1.5217679E10
2007-02-13 00:00 1293.5646 1301.9643 1276.765 1276.765 2.0360677E10
2007-02-14 00:00 1293.5646 1318.7639 1285.1648 1310.3641 3.2259812E10
2007-02-15 00:00 1327.1637 1478.3595 1327.1637 1478.3595 2.17074401E11
2007-02-16 00:00 1511.9586 1545.5577 1419.5611 1461.56 1.95463676E11
2007-02-19 00:00 1478.3595 1478.3595 1436.3607 1453.1602 5.9629609E10
2007-02-20 00:00 1461.56 1495.1591 1436.3607 1486.7593 7.3073429E10
2007-02-21 00:00 1511.9586 1579.1568 1486.7593 1562.3572 1.73629745E11
2007-02-22 00:00 1579.1568 1621.1556 1537.1579 1553.9574 1.53304788E11
2007-02-23 00:00 1553.9574 1553.9574 1495.1591 1520.3584 6.7582208E10
2007-02-26 00:00 1562.3572 1579.1568 1486.7593 1520.3584 6.7409584E10
2007-02-27 00:00 1537.1579 1562.3572 1503.5588 1553.9574 7.6603288E10
2007-02-28 00:00 1427.9609 1537.1579 1427.9609 1528.7581 2.14815406E11
2007-03-01 00:00 1537.1579 1579.1568 1537.1579 1562.3572 1.09645859E11
2007-03-02 00:00 1562.3572 1612.7558 1562.3572 1587.5565 1.1989614E11
2007-03-05 00:00 1545.5577 1570.757 1469.9597 1486.7593 1.19003258E11
2007-03-06 00:00 1495.1591 1537.1579 1461.56 1528.7581 9.8103877E10
2007-03-07 00:00 1545.5577 1553.9574 1511.9586 1545.5577 9.226146E10
2007-03-08 00:00 1562.3572 1612.7558 1553.9574 1612.7558 1.47539754E11
2007-03-09 00:00 1621.1556 1654.7547 1604.3561 1612.7558 1.38584156E11
2007-03-12 00:00 1612.7558 1705.1533 1604.3561 1705.1533 1.55185792E11
2007-03-13 00:00 1730.3526 1747.1522 1705.1533 1730.3526 1.1533352E11
2007-03-14 00:00 1679.954 1713.5531 1663.1545 1688.3538 9.2142409E10
2007-03-15 00:00 1721.9528 1789.151 1721.9528 1789.151 1.29789268E11
2007-03-16 00:00 1814.3503 1856.3492 1805.9506 1805.9506 1.77114964E11
2007-03-20 00:00 1831.1499 1898.348 1831.1499 1898.348 1.40947307E11
2007-03-21 00:00 1889.9482 1898.348 1847.9494 1864.7489 5.3069905E10
2007-03-22 00:00 1881.5485 1931.9471 1847.9494 1931.9471 8.175521E10
2007-03-23 00:00 1948.7466 1948.7466 1889.9482 1906.7478 7.7133064E10
2007-03-26 00:00 1898.348 1965.5462 1864.7489 1965.5462 1.21649159E11
2007-03-27 00:00 1973.946 2041.1441 1965.5462 1973.946 1.46233166E11
2007-03-28 00:00 1982.3457 1999.1453 1889.9482 1906.7478 1.0089562E11
2007-03-29 00:00 1881.5485 1982.3457 1864.7489 1982.3457 1.32842923E11
2007-03-30 00:00 1999.1453 2024.3446 1973.946 1990.7455 1.01062291E11
2007-04-02 00:00 2007.545 2032.7443 1982.3457 2007.545 7.72164E10
2007-04-03 00:00 2024.3446 2133.5416 2015.9448 2133.5416 1.75731002E11
2007-04-04 00:00 2183.9402 2393.9344 2175.5404 2385.5347 2.4812287E11
2007-04-05 00:00 2427.5335 2435.9333 2318.3365 2326.7363 2.44482885E11
2007-04-09 00:00 2486.3319 2587.1292 2444.3331 2553.5301 1.4661711E11
2007-04-10 00:00 2486.3319 2587.1292 2444.3331 2553.5301 1.4661711E11
2007-04-11 00:00 2536.7305 2687.9264 2519.931 2578.7294 2.36884467E11
2007-04-12 00:00 2519.931 2603.9287 2503.1315 2536.7305 1.35057269E11
2007-04-13 00:00 2536.7305 2561.9298 2427.5335 2452.7328 2.43622747E11
2007-04-16 00:00 2486.3319 2612.3285 2486.3319 2595.5289 2.20062578E11
2007-04-17 00:00 2620.7282 2662.7271 2587.1292 2603.9287 1.38634748E11
2007-04-18 00:00 2637.5278 2654.3273 2536.7305 2545.1303 1.27655286E11
2007-04-19 00:00 2503.1315 2519.931 2335.1361 2393.9344 3.73977516E11
2007-04-20 00:00 2469.5324 2477.9322 2385.5347 2477.9322 1.4703974E11
2007-04-23 00:00 2536.7305 2595.5289 2536.7305 2570.3296 1.44453365E11
2007-04-24 00:00 2587.1292 2587.1292 2536.7305 2553.5301 4.0885048E10
2007-04-25 00:00 2519.931 2536.7305 2461.1326 2503.1315 7.7868204E10
2007-04-26 00:00 2519.931 2679.5266 2477.9322 2662.7271 2.94951524E11
2007-04-27 00:00 2687.9264 2687.9264 2595.5289 2620.7282 1.18509197E11
2007-04-30 00:00 2645.9275 2671.1269 2612.3285 2620.7282 8.4808875E10
2007-05-01 00:00 2662.7271 2729.9252 2629.128 2696.3262 1.70668368E11
2007-05-02 00:00 2721.5255 2780.3239 2704.7259 2729.9252 1.22271205E11
2007-05-03 00:00 2755.1246 2771.9241 2704.7259 2721.5255 9.0288186E10
2007-05-04 00:00 2755.1246 2763.5243 2671.1269 2713.1257 6.4463075E10
2007-05-07 00:00 2755.1246 2805.5232 2704.7259 2721.5255 1.97615525E11
2007-05-08 00:00 2738.325 2738.325 2687.9264 2704.7259 3.119133E10
2007-05-09 00:00 2687.9264 2729.9252 2679.5266 2713.1257 3.2569344E10
2007-05-10 00:00 2704.7259 2755.1246 2687.9264 2713.1257 6.2102891E10
2007-05-11 00:00 2671.1269 2713.1257 2620.7282 2654.3273 8.1770096E10
2007-05-14 00:00 2704.7259 2713.1257 2654.3273 2671.1269 4.8751335E10
2007-05-15 00:00 2671.1269 2687.9264 2637.5278 2645.9275 2.4214949E10
2007-05-16 00:00 2662.7271 2713.1257 2645.9275 2671.1269 5.6733696E10
2007-05-21 00:00 2696.3262 2704.7259 2645.9275 2662.7271 4.267974E10
2007-05-22 00:00 2620.7282 2620.7282 2511.5312 2528.3308 1.25878447E11
2007-05-23 00:00 2637.5278 2696.3262 2629.128 2645.9275 4.6036975E10
2007-05-24 00:00 2620.7282 2620.7282 2511.5312 2528.3308 1.25878447E11
2007-05-25 00:00 2469.5324 2486.3319 2410.734 2486.3319 1.01368852E11
2007-05-28 00:00 2536.7305 2553.5301 2477.9322 2528.3308 5.2218692E10
2007-05-29 00:00 2528.3308 2528.3308 2427.5335 2461.1326 4.9977559E10
2007-05-30 00:00 2494.7317 2494.7317 2427.5335 2435.9333 3.5837291E10
2007-05-31 00:00 2461.1326 2469.5324 2318.3365 2351.9356 1.0113075E11
2007-06-04 00:00 2351.9356 2385.5347 2234.3388 2251.1384 8.1915938E10
2007-06-05 00:00 2251.1384 2251.1384 2074.7432 2083.143 1.65543218E11
2007-06-06 00:00 2032.7443 2309.9367 1965.5462 2234.3388 2.2589308E11
2007-06-07 00:00 2167.1407 2284.7374 2150.3411 2183.9402 8.6204741E10
2007-06-08 00:00 2116.742 2200.7397 2108.3423 2141.9414 5.4480658E10
2007-06-11 00:00 2183.9402 2234.3388 2175.5404 2217.5393 5.4849716E10
2007-06-12 00:00 2242.7386 2301.537 2234.3388 2242.7386 7.9987314E10
2007-06-13 00:00 2183.9402 2217.5393 2167.1407 2192.34 2.7340034E10
2007-06-14 00:00 2242.7386 2259.5381 2217.5393 2234.3388 1.9967809E10
2007-06-15 00:00 2267.9379 2284.7374 2251.1384 2276.3377 3.9194526E10
2007-06-18 00:00 2309.9367 2318.3365 2242.7386 2251.1384 3.5661691E10
2007-06-19 00:00 2200.7397 2234.3388 2192.34 2217.5393 2.8560306E10
2007-06-20 00:00 2183.9402 2217.5393 2167.1407 2209.1395 5.4117553E10
2007-06-21 00:00 2192.34 2242.7386 2183.9402 2209.1395 3.1557412E10
2007-06-22 00:00 2183.9402 2183.9402 2150.3411 2158.7409 1.5116485E10
2007-06-25 00:00 2150.3411 2175.5404 2125.1418 2175.5404 1.1470552E10
2007-06-26 00:00 2175.5404 2209.1395 2150.3411 2158.7409 3.0783581E10
2007-06-27 00:00 2141.9414 2141.9414 2108.3423 2133.5416 4.2754147E10
2007-06-28 00:00 2133.5416 2150.3411 2091.5427 2108.3423 1.7280235E10
2007-06-29 00:00 2116.742 2116.742 2083.143 2108.3423 2.9604977E10
2007-07-02 00:00 2099.9425 2175.5404 2099.9425 2158.7409 6.8076269E10
2007-07-03 00:00 2150.3411 2175.5404 2125.1418 2133.5416 6.8814384E10
2007-07-04 00:00 2133.5416 2141.9414 2091.5427 2116.742 4.0173719E10
2007-07-05 00:00 2099.9425 2167.1407 2074.7432 2167.1407 9.041319E10
2007-07-06 00:00 2192.34 2284.7374 2175.5404 2284.7374 1.66067042E11
2007-07-09 00:00 2318.3365 2385.5347 2284.7374 2301.537 2.12371891E11
2007-07-10 00:00 2301.537 2301.537 2225.939 2225.939 8.779109E10
2007-07-11 00:00 2200.7397 2225.939 2167.1407 2225.939 1.34524522E11
2007-07-12 00:00 2267.9379 2330.9362 2204.9396 2225.939 1.10239323E11
2007-07-13 00:00 2267.9379 2288.9373 2204.9396 2225.939 3.2544343E10
2007-07-16 00:00 2246.9385 2246.9385 2183.9402 2183.9402 9.867532E9
2007-07-17 00:00 2183.9402 2225.939 2162.9408 2183.9402 1.8010017E10
2007-07-18 00:00 2183.9402 2204.9396 2141.9414 2162.9408 2.4247688E10
2007-07-19 00:00 2183.9402 2267.9379 2162.9408 2267.9379 4.7306057E10
2007-07-20 00:00 2309.9367 2330.9362 2267.9379 2288.9373 8.0405173E10
2007-07-23 00:00 2288.9373 2414.9339 2267.9379 2414.9339 1.58802558E11
2007-07-24 00:00 2393.9344 2414.9339 2351.9356 2372.935 4.1856503E10
2007-07-25 00:00 2330.9362 2351.9356 2309.9367 2330.9362 4.5244691E10
2007-07-26 00:00 2330.9362 2351.9356 2246.9385 2267.9379 5.3640754E10
2007-07-27 00:00 2204.9396 2246.9385 2162.9408 2204.9396 7.8242619E10
2007-07-30 00:00 2183.9402 2225.939 2162.9408 2204.9396 3.1769322E10
2007-07-31 00:00 2204.9396 2267.9379 2204.9396 2267.9379 2.8912101E10
2007-08-01 00:00 2246.9385 2267.9379 2162.9408 2183.9402 7.0994206E10
2007-08-02 00:00 2225.939 2225.939 2141.9414 2183.9402 3.9676682E10
2007-08-03 00:00 2183.9402 2204.9396 2141.9414 2162.9408 2.0354724E10
2007-08-06 00:00 2099.9425 2099.9425 1994.9454 2015.9448 6.6176217E10
2007-08-07 00:00 2078.9431 2078.9431 1994.9454 2015.9448 2.8498995E10
2007-08-08 00:00 2036.9442 2183.9402 2036.9442 2162.9408 7.6523524E10
2007-08-09 00:00 2183.9402 2204.9396 2099.9425 2120.9419 5.7411096E10
2007-08-10 00:00 2015.9448 2078.9431 1994.9454 2078.9431 3.6395044E10
2007-08-13 00:00 2099.9425 2099.9425 2036.9442 2099.9425 7.824024E9
2007-08-14 00:00 2078.9431 2078.9431 2015.9448 2036.9442 1.7577862E10
2007-08-15 00:00 1994.9454 1994.9454 1763.9517 1763.9517 8.9035181E10
2007-08-16 00:00 1679.954 1679.954 1532.958 1574.9569 1.12868567E11
2007-08-20 00:00 1688.3538 1847.9494 1688.3538 1839.5496 1.3817045E11
2007-08-21 00:00 1889.9482 1910.9477 1679.954 1700.9534 7.962718E10
2007-08-22 00:00 1763.9517 1826.95 1721.9528 1805.9506 9.9621775E10
2007-08-23 00:00 1889.9482 1931.9471 1826.95 1847.9494 1.54543517E11
2007-08-24 00:00 1805.9506 1826.95 1763.9517 1826.95 4.9893628E10
2007-08-27 00:00 1868.9488 1868.9488 1826.95 1847.9494 3.9507629E10
2007-08-28 00:00 1889.9482 1952.9465 1868.9488 1889.9482 1.10544693E11
2007-08-29 00:00 1763.9517 1847.9494 1763.9517 1847.9494 8.351122E10
2007-08-30 00:00 1889.9482 1931.9471 1847.9494 1868.9488 5.1129971E10
2007-08-31 00:00 1868.9488 1889.9482 1847.9494 1889.9482 6.6351222E10
2007-09-03 00:00 1889.9482 1889.9482 1847.9494 1868.9488 4.7092361E10
2007-09-04 00:00 1868.9488 1889.9482 1826.95 1847.9494 3.909869E10
2007-09-05 00:00 1868.9488 1868.9488 1784.9511 1847.9494 7.1777561E10
2007-09-06 00:00 1805.9506 1931.9471 1784.9511 1931.9471 1.41615782E11
2007-09-07 00:00 1952.9465 2036.9442 1910.9477 1994.9454 2.0857773E11
2007-09-10 00:00 1931.9471 1973.946 1910.9477 1952.9465 8.4598145E10
2007-09-11 00:00 1973.946 1994.9454 1931.9471 1973.946 5.7427168E10
2007-09-12 00:00 2015.9448 2015.9448 1931.9471 1952.9465 4.6675683E10
2007-09-13 00:00 1952.9465 1952.9465 1910.9477 1952.9465 3.0842511E10
2007-09-14 00:00 1973.946 1973.946 1931.9471 1952.9465 1.321941E10
2007-09-17 00:00 1952.9465 1973.946 1931.9471 1952.9465 2.489711E10
2007-09-18 00:00 1931.9471 2057.9437 1931.9471 2057.9437 1.35300133E11
2007-09-19 00:00 2120.9419 2246.9385 2120.9419 2225.939 2.93446721E11
2007-09-20 00:00 2267.9379 2309.9367 2246.9385 2267.9379 1.55806057E11
2007-09-21 00:00 2225.939 2309.9367 2225.939 2309.9367 8.1250434E10
2007-09-24 00:00 2330.9362 2372.935 2288.9373 2372.935 9.4981763E10
2007-09-25 00:00 2372.935 2435.9333 2351.9356 2372.935 1.03345096E11
2007-09-26 00:00 2372.935 2372.935 2309.9367 2330.9362 2.1193437E10
2007-09-27 00:00 2372.935 2393.9344 2330.9362 2372.935 4.3644647E10
2007-09-28 00:00 2372.935 2372.935 2309.9367 2330.9362 2.1193437E10
2007-10-01 00:00 2309.9367 2351.9356 2288.9373 2309.9367 4.3278566E10
2007-10-02 00:00 2330.9362 2330.9362 2246.9385 2288.9373 8.9581615E10
2007-10-03 00:00 2288.9373 2288.9373 2141.9414 2183.9402 1.23668862E11
2007-10-04 00:00 2183.9402 2267.9379 2162.9408 2204.9396 5.5248537E10
2007-10-05 00:00 2225.939 2309.9367 2204.9396 2288.9373 9.4498416E10
2007-10-08 00:00 2330.9362 2351.9356 2309.9367 2330.9362 7.3771068E10
2007-10-09 00:00 2309.9367 2351.9356 2309.9367 2351.9356 5.6818818E10
2007-10-10 00:00 2351.9356 2414.9339 2351.9356 2393.9344 1.26679659E11
2007-10-11 00:00 2414.9339 2645.9275 2414.9339 2624.9281 3.5521986E11
2007-10-17 00:00 2603.9287 2876.9212 2561.9298 2876.9212 2.19992328E11
2007-10-18 00:00 2897.9207 3002.9178 2687.9264 2687.9264 2.81923796E11
2007-10-19 00:00 2666.927 2813.923 2624.9281 2729.9252 1.83016916E11
2007-10-22 00:00 2561.9298 2624.9281 2498.9316 2519.931 2.11684958E11
2007-10-23 00:00 2582.9293 2750.9247 2582.9293 2750.9247 2.12330804E11
2007-10-24 00:00 2813.923 2855.9218 2687.9264 2708.9258 1.77555452E11
2007-10-25 00:00 2771.9241 2792.9235 2666.927 2750.9247 1.0274508E11
2007-10-26 00:00 2771.9241 2834.9224 2708.9258 2771.9241 1.59958551E11
2007-10-29 00:00 2834.9224 2897.9207 2792.9235 2855.9218 1.84032429E11
2007-10-30 00:00 2771.9241 2834.9224 2729.9252 2813.923 8.1196271E10
2007-10-31 00:00 2771.9241 2834.9224 2729.9252 2813.923 8.1196271E10
2007-11-01 00:00 2876.9212 3065.916 2876.9212 3044.9166 4.18195984E11
2007-11-02 00:00 2939.9195 3065.916 2918.9201 3065.916 2.60432121E11
2007-11-05 00:00 3065.916 3128.9143 2960.9189 2981.9183 2.22156673E11
2007-11-06 00:00 3023.9172 3086.9155 2981.9183 3086.9155 1.34517378E11
2007-11-07 00:00 3128.9143 3275.9103 3128.9143 3254.9109 3.37334227E11
2007-11-08 00:00 3170.9132 3401.9068 3170.9132 3401.9068 2.92590145E11
2007-11-09 00:00 3443.9057 3779.8965 3422.9063 3758.8971 3.72519724E11
2007-11-12 00:00 3695.8988 3926.8925 3674.8994 3800.8959 2.80473165E11
2007-11-13 00:00 3779.8965 3779.8965 3527.9034 3548.9028 2.94356269E11
2007-11-14 00:00 3611.9011 3632.9005 3506.904 3527.9034 1.20658656E11
2007-11-15 00:00 3569.9023 3695.8988 3548.9028 3653.8999 1.2333492E11
2007-11-16 00:00 3569.9023 3590.9017 3506.904 3569.9023 1.10883398E11
2007-11-19 00:00 3569.9023 3590.9017 3506.904 3548.9028 5.3938977E10
2007-11-20 00:00 3443.9057 3737.8976 3401.9068 3716.8982 2.87543588E11
2007-11-21 00:00 3737.8976 3863.8942 3674.8994 3737.8976 3.12087117E11
2007-11-22 00:00 3716.8982 3821.8953 3653.8999 3653.8999 1.03758793E11
2007-11-23 00:00 3695.8988 3905.893 3695.8988 3905.893 1.48713596E11
2007-11-26 00:00 4010.8902 4199.885 4010.8902 4199.885 2.30069995E11
2007-11-27 00:00 4115.8873 4241.8839 4073.8884 4115.8873 1.70581452E11
2007-11-28 00:00 4157.8862 4388.8798 4115.8873 4241.8839 2.93383633E11
2007-11-29 00:00 4409.8792 4451.8781 4031.8896 4031.8896 2.2851399E11
2007-11-30 00:00 4031.8896 4094.8879 3884.8936 3926.8925 2.10225394E11
2007-12-03 00:00 3947.8919 3989.8908 3821.8953 3884.8936 9.3048976E10
2007-12-04 00:00 3863.8942 3905.893 3758.8971 3842.8948 1.74537522E11
2007-12-05 00:00 3842.8948 3842.8948 3674.8994 3695.8988 2.08158671E11
2007-12-06 00:00 3737.8976 3926.8925 3653.8999 3905.893 2.82885727E11
2007-12-07 00:00 3947.8919 3989.8908 3737.8976 3758.8971 1.93277902E11
2007-12-10 00:00 3758.8971 3842.8948 3737.8976 3758.8971 6.8182819E10
2007-12-11 00:00 3779.8965 3800.8959 3737.8976 3800.8959 5.2297861E10
2007-12-12 00:00 3758.8971 3905.893 3737.8976 3863.8942 9.4665087E10
2007-12-13 00:00 3863.8942 3884.8936 3737.8976 3758.8971 4.831799E10
2007-12-14 00:00 3779.8965 3779.8965 3674.8994 3737.8976 3.2730658E10
2007-12-17 00:00 3695.8988 3695.8988 3485.9045 3506.904 1.09430977E11
2007-12-18 00:00 3443.9057 3485.9045 3338.9086 3422.9063 1.76481613E11
2007-12-19 00:00 3464.9051 3464.9051 3401.9068 3422.9063 6.0135575E10
2007-12-26 00:00 3464.9051 3590.9017 3401.9068 3590.9017 7.7850346E10
2007-12-27 00:00 3611.9011 3737.8976 3590.9017 3716.8982 9.8998539E10
2007-12-28 00:00 3695.8988 3821.8953 3695.8988 3758.8971 1.10499454E11
2008-01-02 00:00 3779.8965 3779.8965 3674.8994 3716.8982 4.1923172E10
2008-01-03 00:00 3674.8994 3779.8965 3674.8994 3737.8976 6.3604122E10
2008-01-04 00:00 3821.8953 3863.8942 3779.8965 3800.8959 8.5533294E10
2008-01-07 00:00 3737.8976 3758.8971 3674.8994 3716.8982 5.9335553E10
2008-01-08 00:00 3737.8976 3737.8976 3632.9005 3695.8988 3.5711097E10
2008-01-09 00:00 3695.8988 3758.8971 3695.8988 3737.8976 6.8871529E10
2008-01-14 00:00 3737.8976 3800.8959 3695.8988 3779.8965 9.5885959E10
2008-01-15 00:00 3842.8948 3863.8942 3653.8999 3695.8988 9.9249146E10
2008-01-16 00:00 3590.9017 3590.9017 3254.9109 3275.9103 2.61667279E11
2008-01-17 00:00 3317.9091 3359.908 3212.912 3359.908 1.04109403E11
2008-01-18 00:00 3107.9149 3212.912 3065.916 3107.9149 1.53472659E11
2008-01-21 00:00 3065.916 3107.9149 2708.9258 2792.9235 1.22129534E11
2008-01-22 00:00 2519.931 2582.9293 2393.9344 2456.9327 2.13359404E11
2008-01-23 00:00 2729.9252 2876.9212 2561.9298 2834.9224 2.87213217E11
2008-01-24 00:00 2876.9212 2876.9212 2708.9258 2750.9247 1.58077547E11
2008-01-25 00:00 2855.9218 2897.9207 2813.923 2855.9218 1.22736103E11
2008-01-28 00:00 2750.9247 2855.9218 2645.9275 2666.927 9.2100141E10
2008-01-29 00:00 2750.9247 2771.9241 2687.9264 2729.9252 4.6614967E10
2008-01-30 00:00 2813.923 3065.916 2813.923 3023.9172 3.27353001E11
2008-01-31 00:00 3044.9166 3044.9166 2876.9212 3002.9178 1.86458077E11
2008-02-01 00:00 3065.916 3296.9097 3044.9166 3275.9103 3.1527709E11
2008-02-04 00:00 3380.9074 3401.9068 3275.9103 3296.9097 2.06667564E11
2008-02-05 00:00 3233.9115 3275.9103 3170.9132 3212.912 7.8481316E10
2008-02-06 00:00 3065.916 3086.9155 2918.9201 2981.9183 1.24161133E11
2008-02-11 00:00 2981.9183 3149.9137 2981.9183 3044.9166 9.9200926E10
2008-02-12 00:00 3107.9149 3254.9109 3065.916 3233.9115 1.76886386E11
2008-02-13 00:00 3275.9103 3296.9097 3149.9137 3191.9126 9.6545501E10
2008-02-14 00:00 3254.9109 3590.9017 3191.9126 3548.9028 5.7065193E11
2008-02-15 00:00 3527.9034 3527.9034 3380.9074 3443.9057 2.30431909E11
2008-02-18 00:00 3443.9057 3464.9051 3317.9091 3338.9086 1.0513086E11
2008-02-19 00:00 3401.9068 3443.9057 3380.9074 3422.9063 7.2950807E10
2008-02-20 00:00 3422.9063 3464.9051 3317.9091 3338.9086 7.5166344E10
2008-02-21 00:00 3422.9063 3422.9063 3359.908 3401.9068 7.3049024E10
2008-02-22 00:00 3380.9074 3485.9045 3359.908 3485.9045 1.22441448E11
2008-02-25 00:00 3527.9034 3527.9034 3443.9057 3464.9051 1.18496692E11
2008-02-26 00:00 3485.9045 3485.9045 3338.9086 3359.908 8.6963695E10
2008-02-27 00:00 3401.9068 3401.9068 3296.9097 3359.908 7.7271759E10
2008-02-28 00:00 3401.9068 3443.9057 3380.9074 3422.9063 6.4036872E10
2008-02-29 00:00 3464.9051 3527.9034 3401.9068 3443.9057 1.84396706E11
2008-03-03 00:00 3317.9091 3380.9074 3317.9091 3338.9086 7.0475739E10
2008-03-04 00:00 3401.9068 3443.9057 3317.9091 3401.9068 9.5456785E10
2008-03-05 00:00 3401.9068 3422.9063 3359.908 3401.9068 4.854002E10
2008-03-06 00:00 3443.9057 3443.9057 3380.9074 3443.9057 5.155915E10
2008-03-10 00:00 3359.908 3380.9074 3233.9115 3296.9097 8.8810165E10
2008-03-11 00:00 3275.9103 3275.9103 3107.9149 3254.9109 1.39537154E11
2008-03-12 00:00 3359.908 3380.9074 3233.9115 3254.9109 6.9597144E10
2008-03-13 00:00 3170.9132 3212.912 3002.9178 3023.9172 7.8976567E10
2008-03-14 00:00 3065.916 3128.9143 2939.9195 2960.9189 6.2142773E10
2008-03-17 00:00 2792.9235 2855.9218 2750.9247 2792.9235 7.4943719E10
2008-03-18 00:00 2813.923 2918.9201 2603.9287 2918.9201 8.8008962E10
2008-03-19 00:00 3002.9178 3023.9172 2708.9258 2750.9247 7.4672878E10
2008-03-24 00:00 2666.927 2771.9241 2645.9275 2708.9258 3.4973577E10
2008-03-25 00:00 2750.9247 2918.9201 2729.9252 2876.9212 8.2143316E10
2008-03-26 00:00 2855.9218 2960.9189 2834.9224 2897.9207 8.6872017E10
2008-03-27 00:00 2855.9218 2918.9201 2834.9224 2897.9207 3.6370043E10
2008-03-28 00:00 2897.9207 2981.9183 2897.9207 2918.9201 5.1299024E10
2008-03-31 00:00 2918.9201 2939.9195 2813.923 2813.923 2.5498317E10
2008-04-01 00:00 2855.9218 2876.9212 2666.927 2708.9258 6.9297136E10
2008-04-02 00:00 2750.9247 2792.9235 2603.9287 2624.9281 5.3085977E10
2008-04-03 00:00 2603.9287 2645.9275 2456.9327 2477.9322 6.4061278E10
2008-04-04 00:00 2519.931 2645.9275 2519.931 2645.9275 4.6792353E10
2008-04-07 00:00 2666.927 2708.9258 2624.9281 2687.9264 3.0152611E10
2008-04-08 00:00 2666.927 2729.9252 2582.9293 2582.9293 3.1794918E10
2008-04-09 00:00 2561.9298 2624.9281 2435.9333 2477.9322 7.4265724E10
2008-04-10 00:00 2435.9333 2519.931 2393.9344 2498.9316 5.6352138E10
2008-04-11 00:00 2519.931 2624.9281 2498.9316 2624.9281 9.954023E10
2008-04-14 00:00 2540.9304 2582.9293 2498.9316 2582.9293 6.0443322E10
2008-04-15 00:00 2603.9287 2645.9275 2582.9293 2603.9287 5.281216E10
2008-04-16 00:00 2666.927 2939.9195 2645.9275 2918.9201 2.11290909E11
2008-04-17 00:00 3023.9172 3044.9166 2834.9224 2876.9212 1.59241265E11
2008-04-18 00:00 2876.9212 3002.9178 2855.9218 2981.9183 1.23514096E11
2008-04-21 00:00 3044.9166 3044.9166 2897.9207 2897.9207 1.0445167E11
2008-04-22 00:00 2897.9207 3023.9172 2876.9212 3023.9172 6.6642896E10
2008-04-23 00:00 2897.9207 3023.9172 2876.9212 3023.9172 6.6642896E10
2008-04-24 00:00 3044.9166 3065.916 2897.9207 2897.9207 6.8708429E10
2008-04-25 00:00 2939.9195 2939.9195 2834.9224 2876.9212 5.2693705E10
2008-04-28 00:00 2897.9207 2918.9201 2813.923 2897.9207 2.2271443E10
2008-04-29 00:00 2918.9201 3002.9178 2897.9207 2960.9189 4.5975068E10
2008-04-30 00:00 2960.9189 2960.9189 2897.9207 2939.9195 1.7075468E10
2008-05-02 00:00 2960.9189 2981.9183 2897.9207 2897.9207 4.6550084E10
2008-05-05 00:00 2939.9195 2960.9189 2876.9212 2918.9201 2.5899519E10
2008-05-06 00:00 2918.9201 3044.9166 2897.9207 3002.9178 1.10394689E11
2008-05-07 00:00 3002.9178 3065.916 3002.9178 3044.9166 8.9041124E10
2008-05-08 00:00 3023.9172 3086.9155 2981.9183 3086.9155 6.6260148E10
2008-05-09 00:00 3086.9155 3149.9137 3065.916 3107.9149 7.3632969E10
2008-05-12 00:00 3128.9143 3128.9143 3065.916 3086.9155 2.6048928E10
2008-05-13 00:00 3107.9149 3149.9137 3086.9155 3107.9149 4.2148773E10
2008-05-14 00:00 3107.9149 3128.9143 3086.9155 3107.9149 2.3078013E10
2008-05-15 00:00 3107.9149 3170.9132 3107.9149 3128.9143 8.358205E10
2008-05-16 00:00 3149.9137 3170.9132 3107.9149 3170.9132 4.6758423E10
2008-05-19 00:00 3170.9132 3212.912 3149.9137 3170.9132 3.4561065E10
2008-05-21 00:00 3128.9143 3149.9137 3065.916 3107.9149 3.9511796E10
2008-05-22 00:00 3044.9166 3065.916 2981.9183 3023.9172 3.6102179E10
2008-05-23 00:00 3002.9178 3002.9178 2813.923 2834.9224 5.691882E10
2008-05-26 00:00 2792.9235 2792.9235 2708.9258 2708.9258 4.4008943E10
2008-05-27 00:00 2729.9252 2792.9235 2687.9264 2708.9258 3.3718185E10
2008-05-28 00:00 2687.9264 2792.9235 2687.9264 2792.9235 1.6729625E10
2008-05-29 00:00 2834.9224 2834.9224 2708.9258 2750.9247 3.4084267E10
2008-05-30 00:00 2771.9241 2771.9241 2708.9258 2729.9252 1.5218869E10
2008-06-02 00:00 2708.9258 2834.9224 2708.9258 2813.923 7.0633482E10
2008-06-03 00:00 2813.923 2876.9212 2750.9247 2792.9235 8.0361724E10
2008-06-04 00:00 2792.9235 2834.9224 2708.9258 2708.9258 3.3411034E10
2008-06-05 00:00 2708.9258 2792.9235 2687.9264 2771.9241 2.2485735E10
2008-06-06 00:00 2813.923 2855.9218 2708.9258 2708.9258 8.6339869E10
2008-06-09 00:00 2603.9287 2687.9264 2561.9298 2666.927 4.9131107E10
2008-06-10 00:00 2666.927 2708.9258 2561.9298 2582.9293 7.2621631E10
2008-06-11 00:00 2624.9281 2645.9275 2603.9287 2624.9281 1.8869564E10
2008-06-12 00:00 2582.9293 2834.9224 2582.9293 2834.9224 7.0807891E10
2008-06-13 00:00 2855.9218 2876.9212 2750.9247 2771.9241 5.9102809E10
2008-06-16 00:00 2771.9241 2792.9235 2708.9258 2729.9252 1.8207641E10
2008-06-17 00:00 2708.9258 2729.9252 2624.9281 2666.927 2.4017324E10
2008-06-18 00:00 2666.927 2708.9258 2645.9275 2666.927 1.7648698E10
2008-06-19 00:00 2624.9281 2687.9264 2624.9281 2645.9275 1.4783143E10
2008-06-20 00:00 2666.927 2687.9264 2624.9281 2624.9281 2.2987534E10
2008-06-23 00:00 2603.9287 2666.927 2603.9287 2666.927 1.7590363E10
2008-06-24 00:00 2666.927 2750.9247 2645.9275 2729.9252 4.0593969E10
2008-06-25 00:00 2729.9252 2729.9252 2666.927 2687.9264 1.8902303E10
2008-06-26 00:00 2708.9258 2729.9252 2687.9264 2708.9258 3.0846678E10
2008-06-27 00:00 2687.9264 2729.9252 2645.9275 2708.9258 3.0838344E10
2008-06-30 00:00 2687.9264 2729.9252 2645.9275 2666.927 1.3645612E10
2008-07-01 00:00 2687.9264 2708.9258 2645.9275 2687.9264 2.6026903E10
2008-07-02 00:00 2687.9264 2708.9258 2666.927 2708.9258 1.1495553E10
2008-07-03 00:00 2666.927 2666.927 2561.9298 2603.9287 5.6949178E10
2008-07-04 00:00 2603.9287 2645.9275 2561.9298 2603.9287 2.2655977E10
2008-07-07 00:00 2603.9287 2603.9287 2540.9304 2561.9298 1.1672939E10
2008-07-08 00:00 2519.931 2561.9298 2477.9322 2498.9316 2.6823949E10
2008-07-09 00:00 2519.931 2519.931 2435.9333 2456.9327 3.0303211E10
2008-07-10 00:00 2435.9333 2540.9304 2435.9333 2540.9304 3.1203831E10
2008-07-11 00:00 2561.9298 2561.9298 2498.9316 2519.931 1.7016537E10
2008-07-14 00:00 2498.9316 2582.9293 2498.9316 2540.9304 2.9331756E10
2008-07-15 00:00 2456.9327 2519.931 2435.9333 2456.9327 4.4408359E10
2008-07-16 00:00 2456.9327 2519.931 2435.9333 2456.9327 4.4408359E10
2008-07-17 00:00 2498.9316 2498.9316 2309.9367 2330.9362 8.978162E10
2008-07-18 00:00 2204.9396 2204.9396 2015.9448 2057.9437 7.8179522E10
2008-07-21 00:00 2078.9431 2099.9425 2036.9442 2099.9425 3.402117E10
2008-07-22 00:00 2099.9425 2120.9419 2057.9437 2078.9431 2.5925115E10
2008-07-23 00:00 2078.9431 2099.9425 1973.946 1994.9454 4.2127344E10
2008-07-24 00:00 1973.946 2120.9419 1931.9471 2099.9425 7.6125299E10
2008-07-25 00:00 2015.9448 2078.9431 1994.9454 2057.9437 5.9061141E10
2008-07-28 00:00 2036.9442 2120.9419 2036.9442 2078.9431 3.5151558E10
2008-07-29 00:00 2078.9431 2099.9425 2036.9442 2078.9431 4.9170989E10
2008-07-31 00:00 2078.9431 2099.9425 2036.9442 2078.9431 4.9170989E10
2008-08-01 00:00 2057.9437 2057.9437 1952.9465 1952.9465 2.8255536E10
2008-08-04 00:00 2057.9437 2057.9437 1952.9465 1952.9465 2.8255536E10
2008-08-05 00:00 1910.9477 1931.9471 1784.9511 1826.95 4.6232218E10
2008-08-06 00:00 1847.9494 1868.9488 1742.9523 1784.9511 5.7372999E10
2008-08-07 00:00 1784.9511 1826.95 1763.9517 1805.9506 1.4213484E10
2008-08-08 00:00 1805.9506 1826.95 1742.9523 1763.9517 2.4036968E10
2008-08-11 00:00 1763.9517 1763.9517 1616.9557 1658.9546 2.4900087E10
2008-08-12 00:00 1654.7547 1654.7547 1537.1579 1537.1579 4.1803526E10
2008-08-13 00:00 1537.1579 1579.1568 1511.9586 1553.9574 3.4387846E10
2008-08-14 00:00 1595.9563 1621.1556 1570.757 1604.3561 4.1216605E10
2008-08-15 00:00 1562.3572 1587.5565 1545.5577 1579.1568 1.6577835E10
2008-08-19 00:00 1545.5577 1570.757 1503.5588 1511.9586 1.4144435E10
2008-08-20 00:00 1545.5577 1562.3572 1528.7581 1537.1579 1.585341E10
2008-08-21 00:00 1570.757 1579.1568 1545.5577 1545.5577 2.4911396E10
2008-08-22 00:00 1595.9563 1621.1556 1595.9563 1612.7558 3.9616561E10
2008-08-25 00:00 1595.9563 1612.7558 1579.1568 1612.7558 1.2863447E10
2008-08-26 00:00 1604.3561 1612.7558 1587.5565 1587.5565 9.525261E9
2008-08-27 00:00 1595.9563 1604.3561 1587.5565 1595.9563 5.678132E9
2008-08-28 00:00 1612.7558 1621.1556 1579.1568 1579.1568 2.2131558E10
2008-08-29 00:00 1587.5565 1595.9563 1562.3572 1587.5565 1.643795E10
2008-09-01 00:00 1587.5565 1587.5565 1553.9574 1562.3572 1.6299256E10
2008-09-02 00:00 1545.5577 1545.5577 1503.5588 1511.9586 2.4797108E10
2008-09-03 00:00 1511.9586 1511.9586 1419.5611 1427.9609 3.9604061E10
2008-09-04 00:00 1377.5623 1402.7616 1327.1637 1352.363 4.2719622E10
2008-09-05 00:00 1276.765 1301.9643 1243.166 1251.5657 6.6705398E10
2008-09-08 00:00 1285.1648 1293.5646 1243.166 1259.9655 4.609531E10
2008-09-09 00:00 1243.166 1243.166 1125.5692 1133.9689 5.1216879E10
2008-09-10 00:00 1091.9701 1125.5692 1049.9713 1058.371 6.6276219E10
2008-09-11 00:00 1066.7708 1108.7696 1041.5715 1066.7708 4.2760695E10
2008-09-12 00:00 1091.9701 1091.9701 982.7731 1007.9724 6.9207252E10
2008-09-15 00:00 965.9735 1016.3722 848.3768 856.7765 5.0431738E10
2008-09-16 00:00 797.9782 898.7754 755.9793 881.9758 1.91252856E11
2008-09-17 00:00 915.5749 1049.9713 915.5749 1033.1717 3.0467619E11
2008-09-18 00:00 1007.9724 1226.3664 965.9735 1226.3664 7.04451441E11
2008-09-19 00:00 1259.9655 1360.7627 1259.9655 1301.9643 4.76188619E11
2008-09-22 00:00 1343.9632 1360.7627 1259.9655 1268.3653 1.5206904E11
2008-09-23 00:00 1276.765 1360.7627 1276.765 1301.9643 2.70274658E11
2008-09-24 00:00 1301.9643 1327.1637 1285.1648 1301.9643 6.4438074E10
2008-09-25 00:00 1301.9643 1310.3641 1226.3664 1234.7662 4.6501273E10
2008-09-26 00:00 1251.5657 1251.5657 1192.7673 1226.3664 5.3449678E10
2008-09-29 00:00 1226.3664 1268.3653 1209.5669 1226.3664 3.9009401E10
2008-10-06 00:00 1175.9678 1175.9678 890.3756 890.3756 1.29800583E11
2008-10-07 00:00 881.9758 1066.7708 856.7765 974.3733 2.67834115E11
2008-10-08 00:00 898.7754 957.5738 856.7765 881.9758 8.8648856E10
2008-10-13 00:00 881.9758 965.9735 806.3779 965.9735 2.06983039E11
2008-10-14 00:00 1058.371 1058.371 1033.1717 1058.371 1.8568961E10
2008-10-15 00:00 1133.9689 1159.1683 1066.7708 1091.9701 1.63386017E11
2008-10-16 00:00 982.7731 1091.9701 982.7731 1058.371 9.7640769E10
2008-10-17 00:00 1091.9701 1091.9701 965.9735 974.3733 8.9541737E10
2008-10-20 00:00 982.7731 1049.9713 974.3733 1041.5715 1.03441518E11
2008-10-21 00:00 1066.7708 1083.5703 965.9735 974.3733 1.11154234E11
2008-10-22 00:00 940.7742 957.5738 890.3756 923.9747 9.2475751E10
2008-10-23 00:00 848.3768 890.3756 839.977 873.5761 7.5178844E10
2008-10-24 00:00 865.1763 873.5761 789.5784 789.5784 1.02055766E11
2008-10-27 00:00 755.9793 755.9793 713.9805 713.9805 6.4695819E10
2008-10-28 00:00 646.7823 781.1786 646.7823 772.7788 1.61069896E11
2008-10-29 00:00 831.5772 839.977 755.9793 772.7788 1.16747844E11
2008-10-30 00:00 797.9782 848.3768 797.9782 848.3768 9.8066971E10
2008-10-31 00:00 848.3768 932.3745 789.5784 873.5761 2.12998689E11
2008-11-03 00:00 915.5749 1016.3722 898.7754 991.1729 1.57963259E11
2008-11-04 00:00 991.1729 991.1729 915.5749 949.174 1.00196791E11
2008-11-05 00:00 1007.9724 1007.9724 890.3756 907.1752 1.23095037E11
2008-11-06 00:00 865.1763 881.9758 823.1775 839.977 6.2885055E10
2008-11-07 00:00 755.9793 949.174 755.9793 949.174 1.14685883E11
2008-11-10 00:00 1007.9724 1007.9724 915.5749 940.7742 9.3857332E10
2008-11-11 00:00 932.3745 957.5738 890.3756 923.9747 8.1642121E10
2008-11-12 00:00 915.5749 940.7742 890.3756 932.3745 5.040019E10
2008-11-13 00:00 881.9758 898.7754 839.977 865.1763 4.9566238E10
2008-11-14 00:00 898.7754 923.9747 865.1763 881.9758 5.0577575E10
2008-11-17 00:00 873.5761 881.9758 831.5772 831.5772 2.8562092E10
2008-11-18 00:00 823.1775 823.1775 772.7788 781.1786 5.5569379E10
2008-11-19 00:00 755.9793 814.7777 755.9793 789.5784 3.0174636E10
2008-11-20 00:00 755.9793 772.7788 739.1798 755.9793 2.8497804E10
2008-11-21 00:00 739.1798 873.5761 713.9805 856.7765 1.11618532E11
2008-11-24 00:00 865.1763 865.1763 806.3779 806.3779 6.3810081E10
2008-11-25 00:00 865.1763 881.9758 831.5772 831.5772 1.22790267E11
2008-11-26 00:00 839.977 865.1763 839.977 839.977 4.6427462E10
2008-11-27 00:00 881.9758 881.9758 831.5772 831.5772 5.9248051E10
2008-11-28 00:00 839.977 865.1763 831.5772 856.7765 3.361223E10
2008-12-01 00:00 839.977 881.9758 823.1775 831.5772 5.8562913E10
2008-12-02 00:00 797.9782 823.1775 797.9782 806.3779 2.6871569E10
2008-12-03 00:00 823.1775 856.7765 814.7777 823.1775 2.5686418E10
2008-12-04 00:00 831.5772 839.977 823.1775 831.5772 1.7157017E10
2008-12-05 00:00 831.5772 839.977 789.5784 806.3779 3.7139112E10
2008-12-09 00:00 839.977 856.7765 831.5772 831.5772 6.1693356E10
2008-12-10 00:00 856.7765 923.9747 839.977 915.5749 1.72324947E11
2008-12-11 00:00 923.9747 949.174 881.9758 890.3756 1.79332301E11
2008-12-12 00:00 890.3756 907.1752 839.977 839.977 7.4155007E10
2008-12-15 00:00 881.9758 1007.9724 873.5761 1007.9724 2.49581234E11
2008-12-16 00:00 999.5726 1016.3722 949.174 957.5738 2.22651925E11
2008-12-17 00:00 974.3733 991.1729 957.5738 965.9735 1.01540285E11
2008-12-18 00:00 965.9735 974.3733 932.3745 974.3733 3.7715914E10
2008-12-19 00:00 940.7742 974.3733 915.5749 932.3745 5.2891329E10
2008-12-22 00:00 932.3745 940.7742 881.9758 898.7754 2.4530434E10
2008-12-23 00:00 890.3756 940.7742 873.5761 923.9747 3.6992084E10
2008-12-24 00:00 915.5749 949.174 898.7754 907.1752 2.5169142E10
2008-12-26 00:00 907.1752 923.9747 890.3756 898.7754 6.526964E9
2008-12-30 00:00 907.1752 923.9747 898.7754 915.5749 1.8740989E10
2009-01-05 00:00 957.5738 1049.9713 949.174 1033.1717 1.58999001E11
2009-01-06 00:00 1041.5715 1041.5715 965.9735 991.1729 9.1663224E10
2009-01-07 00:00 1007.9724 1108.7696 999.5726 1033.1717 3.02919609E11
2009-01-08 00:00 1007.9724 1007.9724 965.9735 974.3733 5.4473515E10
2009-01-09 00:00 991.1729 1049.9713 982.7731 1049.9713 7.6111608E10
2009-01-12 00:00 1041.5715 1049.9713 999.5726 1024.7719 4.3573217E10
2009-01-13 00:00 991.1729 1007.9724 949.174 965.9735 4.9471593E10
2009-01-14 00:00 982.7731 991.1729 957.5738 965.9735 2.3985181E10
2009-01-15 00:00 940.7742 940.7742 881.9758 890.3756 5.5419375E10
2009-01-16 00:00 907.1752 940.7742 898.7754 940.7742 3.254732E10
2009-01-19 00:00 940.7742 974.3733 923.9747 940.7742 2.3675648E10
2009-01-20 00:00 898.7754 932.3745 898.7754 932.3745 1.4060504E10
2009-01-21 00:00 890.3756 907.1752 873.5761 890.3756 3.6366472E10
2009-01-22 00:00 932.3745 932.3745 898.7754 923.9747 1.8048708E10
2009-01-23 00:00 890.3756 907.1752 873.5761 890.3756 3.6366472E10
2009-01-27 00:00 907.1752 949.174 907.1752 940.7742 4.6311387E10
2009-01-28 00:00 940.7742 940.7742 915.5749 923.9747 1.2639632E10
2009-01-29 00:00 940.7742 940.7742 907.1752 923.9747 2.1195223E10
2009-01-30 00:00 907.1752 932.3745 898.7754 932.3745 1.3881332E10
2009-02-02 00:00 932.3745 932.3745 890.3756 907.1752 1.4248009E10
2009-02-03 00:00 907.1752 907.1752 890.3756 898.7754 7.92105E9
2009-02-04 00:00 898.7754 915.5749 898.7754 898.7754 3.991181E9
2009-02-05 00:00 898.7754 915.5749 890.3756 907.1752 7.103766E9
2009-02-06 00:00 907.1752 949.174 907.1752 932.3745 3.0927633E10
2009-02-09 00:00 940.7742 949.174 915.5749 915.5749 1.3989074E10
2009-02-10 00:00 873.5761 982.7731 873.5761 974.3733 4.0541586E10
2009-02-11 00:00 949.174 999.5726 940.7742 974.3733 7.5163963E10
2009-02-12 00:00 965.9735 999.5726 932.3745 932.3745 5.4525302E10
2009-02-13 00:00 940.7742 974.3733 940.7742 965.9735 1.5442685E10
2009-02-16 00:00 957.5738 965.9735 923.9747 940.7742 2.0642827E10
2009-02-17 00:00 923.9747 940.7742 915.5749 932.3745 1.1894969E10
2009-02-18 00:00 915.5749 940.7742 915.5749 923.9747 1.7096897E10
2009-02-19 00:00 923.9747 957.5738 923.9747 957.5738 2.2834554E10
2009-02-20 00:00 957.5738 1007.9724 957.5738 957.5738 1.12826308E11
2009-02-23 00:00 965.9735 1033.1717 965.9735 1033.1717 8.7344058E10
2009-02-24 00:00 1016.3722 1058.371 991.1729 1033.1717 1.11248284E11
2009-02-25 00:00 1049.9713 1049.9713 999.5726 1007.9724 5.0774605E10
2009-02-26 00:00 1007.9724 1016.3722 965.9735 991.1729 3.667898E10
2009-02-27 00:00 974.3733 1033.1717 974.3733 1007.9724 4.0815999E10
2009-03-02 00:00 999.5726 1016.3722 965.9735 974.3733 1.8869564E10
2009-03-03 00:00 957.5738 982.7731 932.3745 974.3733 2.518819E10
2009-03-04 00:00 974.3733 982.7731 957.5738 974.3733 2.0354724E10
2009-03-05 00:00 991.1729 991.1729 949.174 949.174 1.8643963E10
2009-03-06 00:00 949.174 957.5738 940.7742 957.5738 9.831222E9
2009-03-10 00:00 957.5738 957.5738 907.1752 915.5749 3.2387792E10
2009-03-11 00:00 932.3745 932.3745 890.3756 898.7754 5.8556365E10
2009-03-12 00:00 898.7754 907.1752 890.3756 898.7754 1.9363625E10
2009-03-13 00:00 923.9747 923.9747 898.7754 907.1752 2.1405348E10
2009-03-16 00:00 907.1752 923.9747 898.7754 907.1752 1.7902276E10
2009-03-17 00:00 915.5749 923.9747 890.3756 898.7754 3.3114002E10
2009-03-18 00:00 907.1752 907.1752 890.3756 890.3756 9.904438E9
2009-03-19 00:00 898.7754 915.5749 898.7754 898.7754 2.0771402E10
2009-03-20 00:00 907.1752 949.174 898.7754 940.7742 6.2924342E10
2009-03-23 00:00 949.174 965.9735 932.3745 957.5738 6.414878E10
2009-03-24 00:00 965.9735 974.3733 949.174 965.9735 8.4458265E10
2009-03-25 00:00 957.5738 965.9735 940.7742 940.7742 2.617274E10
2009-03-27 00:00 965.9735 974.3733 949.174 949.174 2.3931608E10
2009-03-30 00:00 923.9747 949.174 907.1752 923.9747 2.1724404E10
2009-03-31 00:00 923.9747 932.3745 907.1752 915.5749 1.9346958E10
2009-04-01 00:00 923.9747 940.7742 915.5749 923.9747 2.8098984E10
2009-04-02 00:00 940.7742 974.3733 932.3745 965.9735 8.0323037E10
2009-04-03 00:00 974.3733 1016.3722 949.174 1007.9724 2.56366543E11
2009-04-06 00:00 1024.7719 1142.3687 1016.3722 1058.371 3.76781136E11
2009-04-07 00:00 1058.371 1075.1706 999.5726 1016.3722 9.2292413E10
2009-04-08 00:00 999.5726 1033.1717 991.1729 1016.3722 6.6748851E10
2009-04-13 00:00 1049.9713 1083.5703 1033.1717 1075.1706 1.39459171E11
2009-04-14 00:00 1075.1706 1108.7696 1066.7708 1100.3699 1.73274992E11
2009-04-15 00:00 1100.3699 1226.3664 1083.5703 1201.1671 3.72335795E11
2009-04-16 00:00 1226.3664 1268.3653 1209.5669 1226.3664 2.5722251E11
2009-04-17 00:00 1234.7662 1251.5657 1175.9678 1192.7673 8.4009443E10
2009-04-20 00:00 1209.5669 1226.3664 1167.568 1217.9667 1.02098624E11
2009-04-21 00:00 1184.3676 1201.1671 1150.7685 1175.9678 8.6510102E10
2009-04-22 00:00 1175.9678 1217.9667 1100.3699 1100.3699 7.7453311E10
2009-04-23 00:00 1075.1706 1108.7696 1058.371 1083.5703 3.7252806E10
2009-04-24 00:00 1075.1706 1091.9701 1041.5715 1066.7708 5.5954508E10
2009-04-27 00:00 1075.1706 1125.5692 1075.1706 1075.1706 6.1815383E10
2009-04-28 00:00 1091.9701 1108.7696 1058.371 1083.5703 4.210651E10
2009-04-29 00:00 1083.5703 1133.9689 1083.5703 1125.5692 5.6294399E10
2009-04-30 00:00 1150.7685 1201.1671 1142.3687 1201.1671 9.7815774E10
2009-05-01 00:00 1201.1671 1201.1671 1150.7685 1150.7685 4.6620324E10
2009-05-04 00:00 1159.1683 1234.7662 1159.1683 1209.5669 1.17382976E11
2009-05-05 00:00 1243.166 1318.7639 1226.3664 1285.1648 3.1330976E11
2009-05-06 00:00 1276.765 1394.3618 1268.3653 1385.962 2.72519957E11
2009-05-07 00:00 1427.9609 1486.7593 1427.9609 1453.1602 2.04154999E11
2009-05-08 00:00 1461.56 1621.1556 1444.7604 1604.3561 1.46457582E11
2009-05-11 00:00 1621.1556 1784.9511 1587.5565 1604.3561 1.55480448E11
2009-05-12 00:00 1604.3561 1721.9528 1545.5577 1721.9528 1.46018874E11
2009-05-13 00:00 1742.9523 1763.9517 1654.7547 1671.5542 1.07366635E11
2009-05-14 00:00 1629.5554 1629.5554 1478.3595 1478.3595 1.14637663E11
2009-05-15 00:00 1553.9574 1570.757 1285.1648 1419.5611 7.6751506E10
2009-05-18 00:00 1385.962 1503.5588 1343.9632 1461.56 6.8559615E10
2009-05-19 00:00 1520.3584 1629.5554 1520.3584 1587.5565 1.69339151E11
2009-05-20 00:00 1595.9563 1629.5554 1570.757 1579.1568 6.8328657E10
2009-05-22 00:00 1570.757 1621.1556 1553.9574 1595.9563 7.8452148E10
2009-05-25 00:00 1629.5554 1671.5542 1595.9563 1646.3549 1.21976559E11
2009-05-26 00:00 1646.3549 1700.9534 1595.9563 1604.3561 1.09283354E11
2009-05-27 00:00 1646.3549 1679.954 1621.1556 1646.3549 9.5746669E10
2009-05-28 00:00 1646.3549 1654.7547 1621.1556 1646.3549 4.0132051E10
2009-05-29 00:00 1671.5542 1700.9534 1637.9552 1663.1545 9.8767581E10
2009-06-01 00:00 1679.954 2036.9442 1671.5542 1994.9454 4.83425732E11
2009-06-02 00:00 2015.9448 2036.9442 1805.9506 1847.9494 2.51099142E11
2009-06-03 00:00 1868.9488 1931.9471 1805.9506 1826.95 8.1331989E10
2009-06-04 00:00 1826.95 1910.9477 1763.9517 1889.9482 8.8163128E10
2009-06-05 00:00 1952.9465 1994.9454 1910.9477 1952.9465 1.35165015E11
2009-06-08 00:00 1952.9465 1952.9465 1805.9506 1847.9494 8.8444088E10
2009-06-09 00:00 1868.9488 1910.9477 1805.9506 1910.9477 8.2207603E10
2009-06-10 00:00 1952.9465 1994.9454 1931.9471 1994.9454 1.19364583E11
2009-06-11 00:00 1973.946 1973.946 1889.9482 1952.9465 6.4347595E10
2009-06-12 00:00 1994.9454 2015.9448 1931.9471 1952.9465 6.7310772E10
2009-06-15 00:00 1931.9471 1952.9465 1847.9494 1868.9488 5.8426005E10
2009-06-16 00:00 1805.9506 1847.9494 1763.9517 1847.9494 7.507646E10
2009-06-17 00:00 1826.95 1847.9494 1784.9511 1826.95 4.632984E10
2009-06-18 00:00 1805.9506 1805.9506 1663.1545 1679.954 8.3513601E10
2009-06-19 00:00 1721.9528 1763.9517 1637.9552 1679.954 7.107516E10
2009-06-22 00:00 1721.9528 1721.9528 1654.7547 1654.7547 2.4058992E10
2009-06-23 00:00 1579.1568 1587.5565 1537.1579 1553.9574 7.8743823E10
2009-06-24 00:00 1553.9574 1721.9528 1545.5577 1721.9528 9.9831305E10
2009-06-25 00:00 1742.9523 1784.9511 1721.9528 1742.9523 6.1618949E10
2009-06-26 00:00 1763.9517 1805.9506 1721.9528 1721.9528 3.0114515E10
2009-06-29 00:00 1721.9528 1763.9517 1679.954 1721.9528 1.4181341E10
2009-06-30 00:00 1763.9517 1784.9511 1679.954 1700.9534 3.382414E10
2009-07-01 00:00 1700.9534 1721.9528 1671.5542 1721.9528 1.2443198E10
2009-07-02 00:00 1763.9517 1805.9506 1721.9528 1742.9523 6.0504633E10
2009-07-03 00:00 1679.954 1742.9523 1679.954 1721.9528 1.5428399E10
2009-07-06 00:00 1679.954 1679.954 1595.9563 1612.7558 4.8994794E10
2009-07-07 00:00 1604.3561 1700.9534 1604.3561 1679.954 8.2700474E10
2009-07-09 00:00 1721.9528 1742.9523 1621.1556 1637.9552 8.3913012E10
2009-07-10 00:00 1637.9552 1654.7547 1612.7558 1621.1556 2.4612579E10
2009-07-13 00:00 1612.7558 1612.7558 1520.3584 1553.9574 4.6896522E10
2009-07-14 00:00 1587.5565 1595.9563 1537.1579 1570.757 5.7092039E10
2009-07-15 00:00 1579.1568 1629.5554 1579.1568 1629.5554 7.3622849E10
2009-07-16 00:00 1663.1545 1679.954 1579.1568 1595.9563 5.4748523E10
2009-07-17 00:00 1553.9574 1612.7558 1528.7581 1595.9563 6.6122049E10
2009-07-21 00:00 1637.9552 1700.9534 1629.5554 1700.9534 7.8534293E10
2009-07-22 00:00 1700.9534 1721.9528 1654.7547 1663.1545 6.1395133E10
2009-07-23 00:00 1700.9534 1784.9511 1679.954 1784.9511 1.14599566E11
2009-07-24 00:00 1826.95 1826.95 1742.9523 1763.9517 8.6410699E10
2009-07-27 00:00 1805.9506 1826.95 1763.9517 1784.9511 3.5328348E10
2009-07-28 00:00 1784.9511 1826.95 1763.9517 1805.9506 4.5373861E10
2009-07-29 00:00 1784.9511 1805.9506 1663.1545 1742.9523 7.1746607E10
2009-07-30 00:00 1721.9528 1784.9511 1700.9534 1784.9511 4.786262E10
2009-07-31 00:00 1847.9494 1889.9482 1805.9506 1847.9494 1.06107667E11
2009-08-03 00:00 1889.9482 1952.9465 1847.9494 1931.9471 1.30008912E11
2009-08-04 00:00 1994.9454 2036.9442 1910.9477 1931.9471 1.53501822E11
2009-08-05 00:00 1973.946 1994.9454 1910.9477 1931.9471 7.5618737E10
2009-08-06 00:00 1973.946 2099.9425 1931.9471 2078.9431 1.97372071E11
2009-08-07 00:00 2078.9431 2057.9437 1973.946 1994.9454 7.1329334E10
2009-08-10 00:00 2015.9448 2057.9437 1994.9454 2015.9448 5.8203975E10
2009-08-11 00:00 2015.9448 2267.9379 1973.946 2267.9379 3.73497122E11
2009-08-12 00:00 2225.939 2246.9385 2099.9425 2183.9402 2.45186485E11
2009-08-13 00:00 2246.9385 2330.9362 2225.939 2288.9373 2.59101742E11
2009-08-14 00:00 2288.9373 2309.9367 2204.9396 2225.939 1.17662155E11
2009-08-18 00:00 2120.9419 2162.9408 2036.9442 2162.9408 1.8793966E11
2009-08-19 00:00 2162.9408 2183.9402 1994.9454 1994.9454 1.36095993E11
2009-08-20 00:00 2057.9437 2099.9425 2015.9448 2057.9437 6.8619141E10
2009-08-21 00:00 2057.9437 2078.9431 1994.9454 2036.9442 3.8914161E10
2009-08-24 00:00 2120.9419 2141.9414 2078.9431 2120.9419 5.6442022E10
2009-08-25 00:00 2078.9431 2099.9425 2057.9437 2099.9425 3.5047983E10
2009-08-26 00:00 2099.9425 2099.9425 2057.9437 2078.9431 3.6512905E10
2009-08-27 00:00 2036.9442 2057.9437 1973.946 1994.9454 6.6161335E10
2009-08-28 00:00 2015.9448 2015.9448 1973.946 2015.9448 2.4117922E10
2009-08-31 00:00 1994.9454 2015.9448 1889.9482 1910.9477 5.5847958E10
2009-09-01 00:00 1931.9471 1973.946 1847.9494 1889.9482 6.0812379E10
2009-09-02 00:00 1847.9494 1889.9482 1805.9506 1847.9494 1.01830169E11
2009-09-03 00:00 1847.9494 1931.9471 1826.95 1910.9477 9.0804277E10
2009-09-04 00:00 1931.9471 1973.946 1910.9477 1952.9465 7.3129979E10
2009-09-07 00:00 1952.9465 1952.9465 1910.9477 1931.9471 2.3943513E10
2009-09-08 00:00 1952.9465 2120.9419 1889.9482 2120.9419 1.77328074E11
2009-09-09 00:00 2099.9425 2120.9419 2036.9442 2057.9437 8.982686E10
2009-09-10 00:00 2078.9431 2099.9425 2036.9442 2057.9437 6.3289828E10
2009-09-11 00:00 2078.9431 2078.9431 2036.9442 2057.9437 2.5049495E10
2009-09-14 00:00 2036.9442 2078.9431 1994.9454 2057.9437 6.3174349E10
2009-09-15 00:00 2057.9437 2141.9414 2036.9442 2078.9431 7.0273353E10
2009-09-16 00:00 2120.9419 2204.9396 2120.9419 2183.9402 1.643301E11
2009-09-17 00:00 2204.9396 2225.939 2120.9419 2162.9408 6.3721388E10
2009-09-24 00:00 2183.9402 2183.9402 2120.9419 2141.9414 4.0482061E10
2009-09-25 00:00 2078.9431 2120.9419 2078.9431 2099.9425 1.6704029E10
2009-09-28 00:00 2078.9431 2099.9425 2015.9448 2015.9448 2.0396392E10
2009-09-29 00:00 2057.9437 2078.9431 2036.9442 2036.9442 1.5734359E10
2009-09-30 00:00 2057.9437 2099.9425 2036.9442 2057.9437 2.4486385E10
2009-10-01 00:00 2078.9431 2120.9419 2078.9431 2078.9431 2.9971654E10
2009-10-02 00:00 2036.9442 2099.9425 2015.9448 2099.9425 5.1498434E10
2009-10-05 00:00 2078.9431 2120.9419 2057.9437 2078.9431 2.4752463E10
2009-10-06 00:00 2120.9419 2162.9408 2099.9425 2120.9419 4.5411362E10
2009-10-07 00:00 2162.9408 2204.9396 2141.9414 2183.9402 1.58928161E11
2009-10-08 00:00 2204.9396 2288.9373 2204.9396 2246.9385 1.73381528E11
2009-10-09 00:00 2267.9379 2267.9379 2162.9408 2204.9396 8.0589711E10
2009-10-12 00:00 2183.9402 2204.9396 2120.9419 2162.9408 3.2174095E10
2009-10-13 00:00 2162.9408 2225.939 2141.9414 2162.9408 3.39045E10
2009-10-14 00:00 2183.9402 2204.9396 2162.9408 2204.9396 2.6775138E10
2009-10-15 00:00 2225.939 2246.9385 2183.9402 2204.9396 6.862807E10
2009-10-16 00:00 2225.939 2246.9385 2183.9402 2204.9396 2.0874976E10
2009-10-19 00:00 2225.939 2225.939 2183.9402 2225.939 1.3070596E10
2009-10-20 00:00 2246.9385 2246.9385 2141.9414 2162.9408 4.4141685E10
2009-10-21 00:00 2162.9408 2204.9396 2141.9414 2162.9408 2.0146385E10
2009-10-22 00:00 2183.9402 2183.9402 2099.9425 2141.9414 3.3021142E10
2009-10-23 00:00 2162.9408 2183.9402 2120.9419 2162.9408 2.014579E10
2009-10-26 00:00 2162.9408 2183.9402 2120.9419 2141.9414 1.0273496E10
2009-10-27 00:00 2120.9419 2141.9414 2057.9437 2078.9431 2.7259675E10
2009-10-28 00:00 2078.9431 2099.9425 1931.9471 1931.9471 4.2697002E10
2009-10-29 00:00 1847.9494 1931.9471 1763.9517 1910.9477 6.8345324E10
2009-10-30 00:00 1952.9465 2015.9448 1889.9482 1910.9477 6.9584643E10
2009-11-02 00:00 1805.9506 1889.9482 1784.9511 1889.9482 4.2599381E10
2009-11-03 00:00 1910.9477 1910.9477 1784.9511 1826.95 3.2755064E10
2009-11-04 00:00 1889.9482 1994.9454 1889.9482 1973.946 8.8396468E10
2009-11-05 00:00 1952.9465 1973.946 1931.9471 1931.9471 3.5081318E10
2009-11-06 00:00 1994.9454 2015.9448 1931.9471 1952.9465 1.887135E10
2009-11-09 00:00 1973.946 1973.946 1931.9471 1931.9471 1.4100386E10
2009-11-10 00:00 1973.946 1973.946 1847.9494 1847.9494 2.7267413E10
2009-11-11 00:00 1889.9482 1910.9477 1826.95 1889.9482 5.5181868E10
2009-11-12 00:00 1889.9482 1952.9465 1889.9482 1889.9482 4.0888024E10
2009-11-13 00:00 1847.9494 1931.9471 1847.9494 1910.9477 1.4346226E10
2009-11-16 00:00 1931.9471 2015.9448 1931.9471 1994.9454 4.7377488E10
2009-11-17 00:00 2015.9448 2120.9419 1994.9454 2036.9442 8.3702882E10
2009-11-18 00:00 2078.9431 2099.9425 1994.9454 2057.9437 6.0025453E10
2009-11-19 00:00 2057.9437 2057.9437 1952.9465 1994.9454 4.0139194E10
2009-11-20 00:00 1994.9454 2036.9442 1952.9465 2015.9448 2.8372205E10
2009-11-23 00:00 2036.9442 2057.9437 1973.946 2015.9448 1.9207669E10
2009-11-24 00:00 2015.9448 2015.9448 1952.9465 1973.946 1.9050522E10
2009-11-25 00:00 1973.946 1973.946 1931.9471 1952.9465 1.4918266E10
2009-11-26 00:00 1952.9465 1973.946 1868.9488 1889.9482 2.9755577E10
2009-11-30 00:00 1847.9494 1910.9477 1826.95 1847.9494 2.492092E10
2009-12-01 00:00 1847.9494 1931.9471 1847.9494 1931.9471 1.6808198E10
2009-12-02 00:00 1952.9465 2036.9442 1910.9477 2015.9448 7.0477525E10
2009-12-03 00:00 2036.9442 2057.9437 2015.9448 2036.9442 4.1979126E10
2009-12-04 00:00 2015.9448 2036.9442 1973.946 1994.9454 1.6269493E10
2009-12-07 00:00 2015.9448 2015.9448 1889.9482 1889.9482 3.8631415E10
2009-12-08 00:00 1889.9482 1931.9471 1868.9488 1910.9477 2.475663E10
2009-12-09 00:00 1889.9482 1910.9477 1868.9488 1910.9477 4.1868408E10
2009-12-10 00:00 1910.9477 1931.9471 1868.9488 1889.9482 1.5633166E10
2009-12-11 00:00 1889.9482 1910.9477 1868.9488 1889.9482 1.2539034E10
2009-12-14 00:00 1889.9482 1910.9477 1868.9488 1889.9482 1.175806E10
2009-12-15 00:00 1889.9482 1889.9482 1847.9494 1847.9494 1.345513E10
2009-12-16 00:00 1868.9488 1868.9488 1805.9506 1847.9494 2.215775E10
2009-12-17 00:00 1847.9494 1868.9488 1805.9506 1826.95 1.449623E10
2009-12-21 00:00 1805.9506 1826.95 1721.9528 1721.9528 2.8589473E10
2009-12-22 00:00 1742.9523 1805.9506 1742.9523 1763.9517 2.2269657E10
2009-12-23 00:00 1763.9517 1784.9511 1742.9523 1763.9517 1.3992645E10
2009-12-28 00:00 1784.9511 1847.9494 1784.9511 1847.9494 1.9876139E10
2009-12-29 00:00 1847.9494 1910.9477 1826.95 1889.9482 3.2814589E10
2009-12-30 00:00 1889.9482 1889.9482 1847.9494 1847.9494 1.1258046E10
2010-01-04 00:00 1847.9494 1931.9471 1847.9494 1931.9471 3.9619537E10
2010-01-05 00:00 1952.9465 1994.9454 1931.9471 1931.9471 6.204158E10
2010-01-06 00:00 1973.946 1994.9454 1910.9477 1931.9471 3.0916323E10
2010-01-07 00:00 1973.946 1994.9454 1931.9471 1973.946 3.0624648E10
2010-01-08 00:00 1973.946 1994.9454 1952.9465 1973.946 1.5857577E10
2010-01-11 00:00 1994.9454 2015.9448 1952.9465 1952.9465 2.9232943E10
2010-01-12 00:00 1952.9465 1994.9454 1910.9477 1973.946 3.1816943E10
2010-01-13 00:00 1931.9471 1952.9465 1910.9477 1910.9477 1.5627809E10
2010-01-14 00:00 1931.9471 1973.946 1910.9477 1931.9471 2.3049441E10
2010-01-15 00:00 1931.9471 1952.9465 1847.9494 1868.9488 4.291308E10
2010-01-18 00:00 1847.9494 1889.9482 1826.95 1868.9488 3.5429542E10
2010-01-19 00:00 1868.9488 1910.9477 1847.9494 1868.9488 3.5651571E10
2010-01-20 00:00 1868.9488 1889.9482 1826.95 1826.95 6.474582E10
2010-01-21 00:00 1826.95 1847.9494 1784.9511 1826.95 3.6665885E10
2010-01-22 00:00 1763.9517 1826.95 1763.9517 1826.95 2.7999576E10
2010-01-25 00:00 1784.9511 1847.9494 1784.9511 1847.9494 2.5428672E10
2010-01-26 00:00 1847.9494 1847.9494 1763.9517 1784.9511 4.135649E10
2010-01-27 00:00 1784.9511 1826.95 1742.9523 1784.9511 3.170444E10
2010-01-28 00:00 1805.9506 1826.95 1763.9517 1805.9506 2.1227962E10
2010-01-29 00:00 1784.9511 1784.9511 1742.9523 1784.9511 2.0049358E10
2010-02-01 00:00 1763.9517 1763.9517 1700.9534 1742.9523 4.4276808E10
2010-02-02 00:00 1763.9517 1784.9511 1721.9528 1721.9528 1.7305831E10
2010-02-03 00:00 1763.9517 1784.9511 1742.9523 1763.9517 2.0870214E10
2010-02-04 00:00 1763.9517 1763.9517 1721.9528 1721.9528 2.5129259E10
2010-02-05 00:00 1679.954 1679.954 1663.1545 1679.954 4.9243015E10
2010-02-08 00:00 1654.7547 1671.5542 1629.5554 1663.1545 3.8542722E10
2010-02-09 00:00 1654.7547 1654.7547 1612.7558 1637.9552 2.484949E10
2010-02-10 00:00 1654.7547 1679.954 1629.5554 1637.9552 3.5948008E10
2010-02-11 00:00 1646.3549 1663.1545 1621.1556 1654.7547 2.1854765E10
2010-02-12 00:00 1654.7547 1700.9534 1654.7547 1700.9534 2.8459708E10
2010-02-15 00:00 1679.954 1700.9534 1663.1545 1679.954 1.0265162E10
2010-02-16 00:00 1679.954 1763.9517 1679.954 1763.9517 3.3912238E10
2010-02-17 00:00 1805.9506 1826.95 1763.9517 1784.9511 7.1029326E10
2010-02-18 00:00 1763.9517 1763.9517 1721.9528 1721.9528 1.859158E10
2010-02-19 00:00 1721.9528 1742.9523 1679.954 1742.9523 2.6632277E10
2010-02-22 00:00 1763.9517 1763.9517 1721.9528 1742.9523 1.8663606E10
2010-02-23 00:00 1742.9523 1763.9517 1700.9534 1763.9517 2.2980391E10
2010-02-24 00:00 1742.9523 1763.9517 1721.9528 1742.9523 7.813309E9
2010-02-25 00:00 1763.9517 1763.9517 1700.9534 1742.9523 1.2939045E10
2010-03-01 00:00 1742.9523 1763.9517 1721.9528 1763.9517 1.4643258E10
2010-03-02 00:00 1763.9517 1784.9511 1742.9523 1763.9517 1.3578348E10
2010-03-03 00:00 1763.9517 1805.9506 1742.9523 1763.9517 4.5192904E10
2010-03-04 00:00 1763.9517 1847.9494 1742.9523 1805.9506 8.3975518E10
2010-03-05 00:00 1826.95 1826.95 1784.9511 1784.9511 1.8636225E10
2010-03-08 00:00 1805.9506 1826.95 1784.9511 1805.9506 2.0736877E10
2010-03-09 00:00 1805.9506 1826.95 1784.9511 1805.9506 1.9465414E10
2010-03-10 00:00 1784.9511 1826.95 1784.9511 1805.9506 1.6211158E10
2010-03-11 00:00 1805.9506 1826.95 1784.9511 1805.9506 1.4163483E10
2010-03-12 00:00 1805.9506 1805.9506 1784.9511 1805.9506 5.266811E9
2010-03-15 00:00 1805.9506 1805.9506 1784.9511 1805.9506 8.452612E9
2010-03-17 00:00 1805.9506 1868.9488 1805.9506 1868.9488 8.5379119E10
2010-03-18 00:00 1868.9488 1868.9488 1826.95 1847.9494 2.8491256E10
2010-03-19 00:00 1847.9494 1889.9482 1826.95 1847.9494 4.0470751E10
2010-03-22 00:00 1847.9494 1847.9494 1784.9511 1784.9511 2.1770239E10
2010-03-23 00:00 1784.9511 1826.95 1763.9517 1784.9511 1.3140241E10
2010-03-24 00:00 1805.9506 1826.95 1784.9511 1805.9506 1.2332481E10
2010-03-25 00:00 1805.9506 1805.9506 1784.9511 1805.9506 5.584081E9
2010-03-26 00:00 1805.9506 1868.9488 1784.9511 1826.95 3.8443315E10
2010-03-29 00:00 1847.9494 1952.9465 1847.9494 1952.9465 1.40657423E11
2010-03-30 00:00 1952.9465 1994.9454 1952.9465 1973.946 1.10423862E11
2010-03-31 00:00 1994.9454 2036.9442 1973.946 2015.9448 9.4304963E10
2010-04-01 00:00 2036.9442 2057.9437 1994.9454 2015.9448 4.2288063E10
2010-04-05 00:00 2015.9448 2015.9448 1973.946 1994.9454 2.8409706E10
2010-04-06 00:00 1994.9454 2036.9442 1994.9454 2015.9448 2.7559088E10
2010-04-07 00:00 2015.9448 2015.9448 1952.9465 1973.946 1.7039157E10
2010-04-08 00:00 1952.9465 1973.946 1910.9477 1931.9471 2.862876E10
2010-04-09 00:00 1952.9465 2036.9442 1931.9471 2036.9442 6.4261283E10
2010-04-12 00:00 2057.9437 2099.9425 2036.9442 2057.9437 7.0596576E10
2010-04-13 00:00 2036.9442 2099.9425 2015.9448 2078.9431 5.9934974E10
2010-04-14 00:00 2099.9425 2162.9408 2078.9431 2120.9419 1.21053315E11
2010-04-15 00:00 2162.9408 2183.9402 2120.9419 2141.9414 7.9648014E10
2010-04-16 00:00 2162.9408 2204.9396 2141.9414 2141.9414 7.588303E10
2010-04-19 00:00 2078.9431 2099.9425 2015.9448 2057.9437 4.3092847E10
2010-04-20 00:00 2078.9431 2183.9402 2036.9442 2162.9408 7.155434E10
2010-04-21 00:00 2183.9402 2183.9402 2078.9431 2099.9425 5.3058E10
2010-04-22 00:00 2099.9425 2099.9425 2057.9437 2099.9425 4.5474459E10
2010-04-23 00:00 2099.9425 2120.9419 2015.9448 2036.9442 5.0844845E10
2010-04-26 00:00 2057.9437 2099.9425 2057.9437 2078.9431 2.6642991E10
2010-04-27 00:00 2078.9431 2078.9431 2036.9442 2057.9437 8.548448E9
2010-04-28 00:00 2015.9448 2036.9442 1952.9465 1994.9454 3.7799845E10
2010-04-29 00:00 1994.9454 2015.9448 1952.9465 1994.9454 1.8618962E10
2010-04-30 00:00 2015.9448 2057.9437 1994.9454 2057.9437 3.4721784E10
2010-05-03 00:00 2036.9442 2057.9437 1994.9454 1994.9454 1.7380238E10
2010-05-04 00:00 2036.9442 2036.9442 1952.9465 1973.946 1.8499316E10
2010-05-05 00:00 1910.9477 1931.9471 1826.95 1868.9488 6.7251246E10
2010-05-06 00:00 1826.95 1868.9488 1742.9523 1826.95 6.3298757E10
2010-05-07 00:00 1742.9523 1784.9511 1721.9528 1742.9523 6.3298757E10
2010-05-10 00:00 1784.9511 1826.95 1742.9523 1826.95 6.6030379E10
2010-05-11 00:00 1826.95 1847.9494 1763.9517 1763.9517 4.2541641E10
2010-05-12 00:00 1784.9511 1805.9506 1742.9523 1784.9511 3.4940838E10
2010-05-14 00:00 1784.9511 1784.9511 1721.9528 1742.9523 3.4439633E10
2010-05-17 00:00 1700.9534 1700.9534 1663.1545 1700.9534 7.0661459E10
2010-05-18 00:00 1721.9528 1742.9523 1679.954 1721.9528 3.8167116E10
2010-05-19 00:00 1679.954 1700.9534 1637.9552 1663.1545 5.5994986E10
2010-05-20 00:00 1671.5542 1679.954 1595.9563 1612.7558 6.0160576E10
2010-05-21 00:00 1553.9574 1570.757 1528.7581 1562.3572 4.9187656E10
2010-05-24 00:00 1570.757 1587.5565 1495.1591 1503.5588 4.5707799E10
2010-05-25 00:00 1461.56 1469.9597 1385.962 1385.962 4.6475082E10
2010-05-26 00:00 1427.9609 1545.5577 1427.9609 1511.9586 7.5124676E10
2010-05-27 00:00 1495.1591 1629.5554 1444.7604 1604.3561 1.19971742E11
2010-05-31 00:00 1604.3561 1721.9528 1604.3561 1700.9534 8.3389788E10
2010-06-01 00:00 1679.954 1679.954 1595.9563 1604.3561 5.0301973E10
2010-06-02 00:00 1621.1556 1654.7547 1595.9563 1621.1556 4.0525514E10
2010-06-03 00:00 1646.3549 1679.954 1637.9552 1654.7547 4.0968979E10
2010-06-04 00:00 1629.5554 1637.9552 1612.7558 1637.9552 1.5658167E10
2010-06-07 00:00 1570.757 1579.1568 1537.1579 1570.757 2.5959639E10
2010-06-08 00:00 1579.1568 1604.3561 1570.757 1595.9563 2.6734065E10
2010-06-09 00:00 1595.9563 1621.1556 1579.1568 1595.9563 2.2089295E10
2010-06-10 00:00 1604.3561 1621.1556 1587.5565 1604.3561 2.6782876E10
2010-06-11 00:00 1629.5554 1637.9552 1612.7558 1612.7558 2.0378534E10
2010-06-14 00:00 1629.5554 1663.1545 1629.5554 1654.7547 3.0835963E10
2010-06-15 00:00 1646.3549 1679.954 1637.9552 1654.7547 4.6864378E10
2010-06-16 00:00 1679.954 1700.9534 1671.5542 1679.954 3.795223E10
2010-06-17 00:00 1679.954 1721.9528 1663.1545 1721.9528 3.7318879E10
2010-06-18 00:00 1700.9534 1742.9523 1679.954 1679.954 3.8583199E10
2010-06-21 00:00 1700.9534 1763.9517 1700.9534 1700.9534 5.8352788E10
2010-06-22 00:00 1700.9534 1742.9523 1679.954 1721.9528 2.4699486E10
2010-06-23 00:00 1700.9534 1721.9528 1679.954 1721.9528 2.0282698E10
2010-06-24 00:00 1721.9528 1721.9528 1679.954 1700.9534 2.2793481E10
2010-06-25 00:00 1679.954 1721.9528 1679.954 1700.9534 1.8716584E10
2010-06-28 00:00 1721.9528 1721.9528 1679.954 1700.9534 2.1880956E10
2010-06-29 00:00 1700.9534 1700.9534 1621.1556 1629.5554 3.3522346E10
2010-06-30 00:00 1595.9563 1637.9552 1587.5565 1629.5554 2.9420448E10
2010-07-01 00:00 1604.3561 1621.1556 1587.5565 1595.9563 3.1370502E10
2010-07-02 00:00 1604.3561 1621.1556 1595.9563 1604.3561 1.4439681E10
2010-07-05 00:00 1612.7558 1612.7558 1595.9563 1604.3561 5.67337E9
2010-07-06 00:00 1595.9563 1637.9552 1579.1568 1637.9552 2.8108508E10
2010-07-07 00:00 1629.5554 1629.5554 1604.3561 1621.1556 9.952058E9
2010-07-08 00:00 1646.3549 1654.7547 1629.5554 1646.3549 2.6086429E10
2010-07-09 00:00 1646.3549 1646.3549 1629.5554 1637.9552 1.0642553E10
2010-07-12 00:00 1637.9552 1646.3549 1621.1556 1629.5554 1.3679541E10
2010-07-13 00:00 1637.9552 1637.9552 1595.9563 1612.7558 1.7385E10
2010-07-14 00:00 1637.9552 1671.5542 1621.1556 1654.7547 5.1864515E10
2010-07-15 00:00 1654.7547 1663.1545 1629.5554 1646.3549 2.2125011E10
2010-07-16 00:00 1637.9552 1663.1545 1637.9552 1654.7547 1.2144975E10
2010-07-19 00:00 1629.5554 1646.3549 1629.5554 1646.3549 1.0224685E10
2010-07-20 00:00 1646.3549 1663.1545 1637.9552 1654.7547 1.6442117E10
2010-07-21 00:00 1663.1545 1700.9534 1654.7547 1700.9534 5.7274783E10
2010-07-22 00:00 1679.954 1700.9534 1663.1545 1671.5542 1.4846835E10
2010-07-23 00:00 1679.954 1742.9523 1679.954 1721.9528 8.1548661E10
2010-07-26 00:00 1742.9523 1763.9517 1700.9534 1721.9528 3.196278E10
2010-07-27 00:00 1721.9528 1742.9523 1700.9534 1721.9528 2.8023982E10
2010-07-28 00:00 1721.9528 1721.9528 1700.9534 1721.9528 1.7235591E10
2010-07-29 00:00 1700.9534 1805.9506 1679.954 1805.9506 9.8652111E10
2010-07-30 00:00 1784.9511 1805.9506 1742.9523 1763.9517 2.6160835E10
2010-08-02 00:00 1784.9511 1805.9506 1742.9523 1784.9511 6.0188553E10
2010-08-03 00:00 1805.9506 1826.95 1742.9523 1763.9517 6.282672E10
2010-08-04 00:00 1763.9517 1784.9511 1742.9523 1763.9517 1.3437868E10
2010-08-05 00:00 1763.9517 1805.9506 1763.9517 1763.9517 3.251339E10
2010-08-06 00:00 1763.9517 1868.9488 1763.9517 1847.9494 8.0964712E10
2010-08-09 00:00 1847.9494 1847.9494 1805.9506 1826.95 2.7220983E10
2010-08-10 00:00 1847.9494 1847.9494 1784.9511 1805.9506 4.3130348E10
2010-08-11 00:00 1805.9506 1805.9506 1742.9523 1763.9517 2.565606E10
2010-08-12 00:00 1721.9528 1721.9528 1679.954 1700.9534 5.447173E10
2010-08-13 00:00 1721.9528 1742.9523 1679.954 1721.9528 2.4466741E10
2010-08-16 00:00 1721.9528 1742.9523 1700.9534 1742.9523 1.3769425E10
2010-08-18 00:00 1742.9523 1805.9506 1742.9523 1784.9511 4.4961945E10
2010-08-19 00:00 1784.9511 1784.9511 1721.9528 1742.9523 1.7302855E10
2010-08-20 00:00 1721.9528 1763.9517 1721.9528 1742.9523 1.606294E10
2010-08-23 00:00 1742.9523 1763.9517 1721.9528 1763.9517 1.512839E10
2010-08-24 00:00 1742.9523 1763.9517 1700.9534 1721.9528 2.2270253E10
2010-08-25 00:00 1700.9534 1742.9523 1700.9534 1742.9523 1.3833712E10
2010-08-26 00:00 1742.9523 1763.9517 1721.9528 1742.9523 1.8549913E10
2010-08-27 00:00 1721.9528 1742.9523 1700.9534 1721.9528 1.0800891E10
2010-08-30 00:00 1742.9523 1763.9517 1700.9534 1721.9528 1.8400504E10
2010-08-31 00:00 1721.9528 1784.9511 1700.9534 1742.9523 5.8550413E10
2010-09-01 00:00 1763.9517 1784.9511 1742.9523 1763.9517 1.7992755E10
2010-09-02 00:00 1784.9511 1784.9511 1742.9523 1763.9517 1.5122438E10
2010-09-03 00:00 1763.9517 1784.9511 1742.9523 1763.9517 1.3553943E10
2010-09-06 00:00 1763.9517 1805.9506 1763.9517 1784.9511 4.7695949E10
2010-09-07 00:00 1784.9511 1805.9506 1763.9517 1784.9511 2.0252935E10
2010-09-15 00:00 1826.95 1868.9488 1826.95 1868.9488 6.1407039E10
2010-09-16 00:00 1868.9488 1931.9471 1847.9494 1910.9477 8.5159475E10
2010-09-17 00:00 1931.9471 2015.9448 1910.9477 1952.9465 1.03755812E11
2010-09-20 00:00 1952.9465 1952.9465 1910.9477 1931.9471 4.0208839E10
2010-09-21 00:00 1952.9465 1973.946 1910.9477 1931.9471 4.5843517E10
2010-09-22 00:00 1931.9471 1973.946 1868.9488 1889.9482 3.4232485E10
2010-09-23 00:00 1910.9477 1931.9471 1868.9488 1889.9482 1.568912E10
2010-09-24 00:00 1889.9482 1952.9465 1889.9482 1910.9477 3.0032965E10
2010-09-27 00:00 1931.9471 1994.9454 1931.9471 1952.9465 3.5602761E10
2010-09-28 00:00 1952.9465 1994.9454 1931.9471 1931.9471 4.1374347E10
2010-09-29 00:00 1973.946 1973.946 1910.9477 1910.9477 1.900052E10
2010-09-30 00:00 1931.9471 1994.9454 1931.9471 1994.9454 7.1365645E10
2010-10-01 00:00 1994.9454 2057.9437 1952.9465 2057.9437 6.6217289E10
2010-10-04 00:00 2078.9431 2120.9419 2015.9448 2036.9442 8.4626717E10
2010-10-05 00:00 2036.9442 2057.9437 2015.9448 2057.9437 2.0264245E10
2010-10-06 00:00 2099.9425 2141.9414 2078.9431 2099.9425 6.5685727E10
2010-10-07 00:00 2099.9425 2120.9419 2015.9448 2078.9431 5.6150347E10
2010-10-08 00:00 2057.9437 2078.9431 2015.9448 2015.9448 2.2633358E10
2010-10-11 00:00 2057.9437 2078.9431 2015.9448 2057.9437 1.7981445E10
2010-10-12 00:00 2036.9442 2057.9437 2015.9448 2036.9442 1.4607543E10
2010-10-13 00:00 2036.9442 2078.9431 2036.9442 2057.9437 2.5493555E10
2010-10-14 00:00 2099.9425 2120.9419 2078.9431 2099.9425 4.8401325E10
2010-10-15 00:00 2099.9425 2099.9425 2078.9431 2099.9425 1.1463409E10
2010-10-18 00:00 2078.9431 2078.9431 2015.9448 2036.9442 2.9891295E10
2010-10-19 00:00 2036.9442 2078.9431 2036.9442 2057.9437 2.3734578E10
2010-10-20 00:00 2015.9448 2036.9442 1994.9454 2036.9442 2.228811E10
2010-10-21 00:00 2057.9437 2099.9425 2057.9437 2099.9425 3.788199E10
2010-10-22 00:00 2099.9425 2183.9402 2078.9431 2162.9408 1.41297316E11
2010-10-25 00:00 2162.9408 2246.9385 2141.9414 2225.939 8.460946E10
2010-10-26 00:00 2183.9402 2225.939 2162.9408 2183.9402 2.5497722E10
2010-10-27 00:00 2183.9402 2183.9402 2099.9425 2099.9425 3.852665E10
2010-10-28 00:00 2099.9425 2141.9414 2078.9431 2141.9414 2.0978551E10
2010-10-29 00:00 2120.9419 2183.9402 2099.9425 2141.9414 4.5886375E10
2010-11-01 00:00 2141.9414 2162.9408 2120.9419 2141.9414 2.6438819E10
2010-11-02 00:00 2162.9408 2183.9402 2120.9419 2141.9414 3.3949144E10
2010-11-03 00:00 2141.9414 2162.9408 2099.9425 2099.9425 2.0019001E10
2010-11-04 00:00 2141.9414 2141.9414 2099.9425 2120.9419 1.5627809E10
2010-11-05 00:00 2162.9408 2204.9396 2141.9414 2183.9402 6.2182655E10
2010-11-08 00:00 2183.9402 2288.9373 2162.9408 2288.9373 8.2302844E10
2010-11-09 00:00 2288.9373 2309.9367 2267.9379 2288.9373 5.1610342E10
2010-11-10 00:00 2288.9373 2309.9367 2246.9385 2288.9373 5.8021827E10
2010-11-11 00:00 2309.9367 2330.9362 2246.9385 2267.9379 2.6564418E10
2010-11-12 00:00 2267.9379 2267.9379 2141.9414 2162.9408 4.3358925E10
2010-11-15 00:00 2162.9408 2183.9402 2120.9419 2162.9408 1.8218951E10
2010-11-16 00:00 2162.9408 2162.9408 2099.9425 2141.9414 2.1466064E10
2010-11-18 00:00 2120.9419 2141.9414 2057.9437 2120.9419 5.1182354E10
2010-11-19 00:00 2141.9414 2183.9402 2120.9419 2162.9408 3.1598484E10
2010-11-22 00:00 2183.9402 2204.9396 2162.9408 2204.9396 1.912969E10
2010-11-23 00:00 2183.9402 2204.9396 2120.9419 2162.9408 1.8049899E10
2010-11-24 00:00 2162.9408 2162.9408 2078.9431 2099.9425 2.6500726E10
2010-11-25 00:00 2141.9414 2162.9408 2141.9414 2141.9414 1.2718801E10
2010-11-26 00:00 2141.9414 2162.9408 2099.9425 2120.9419 1.3489655E10
2010-11-29 00:00 2099.9425 2120.9419 2078.9431 2099.9425 2.0446988E10
2010-11-30 00:00 2099.9425 2120.9419 1889.9482 1952.9465 3.6270636E10
2010-12-01 00:00 1931.9471 2057.9437 1931.9471 2057.9437 3.0869893E10
2010-12-02 00:00 2099.9425 2099.9425 2057.9437 2057.9437 2.2047627E10
2010-12-03 00:00 2078.9431 2120.9419 2036.9442 2036.9442 1.356049E10
2010-12-06 00:00 2057.9437 2099.9425 2057.9437 2078.9431 9.010366E9
2010-12-08 00:00 2057.9437 2099.9425 2057.9437 2078.9431 1.3656326E10
2010-12-09 00:00 2099.9425 2099.9425 2057.9437 2057.9437 1.4453372E10
2010-12-10 00:00 2057.9437 2078.9431 2057.9437 2078.9431 1.141817E10
2010-12-13 00:00 2078.9431 2099.9425 2015.9448 2036.9442 9.410377E9
2010-12-14 00:00 2057.9437 2078.9431 2036.9442 2057.9437 1.2421173E10
2010-12-15 00:00 2057.9437 2057.9437 1994.9454 1994.9454 1.2441412E10
2010-12-16 00:00 1994.9454 1994.9454 1931.9471 1973.946 2.1812502E10
2010-12-17 00:00 1973.946 1994.9454 1868.9488 1931.9471 3.1410384E10
2010-12-20 00:00 1910.9477 1952.9465 1889.9482 1952.9465 1.198009E10
2010-12-21 00:00 1952.9465 1994.9454 1931.9471 1994.9454 1.5003982E10
2010-12-22 00:00 1994.9454 2015.9448 1973.946 1994.9454 1.0074681E10
2010-12-23 00:00 1994.9454 1994.9454 1952.9465 1973.946 5.637059E9
2010-12-27 00:00 1973.946 2015.9448 1931.9471 2015.9448 1.765465E10
2010-12-28 00:00 2015.9448 2099.9425 1973.946 2078.9431 1.9563631E10
2010-12-29 00:00 2078.9431 2120.9419 2057.9437 2078.9431 1.5235536E10
2010-12-30 00:00 2078.9431 2099.9425 2036.9442 2057.9437 9.772291E9
2011-01-03 00:00 2078.9431 2099.9425 2036.9442 2078.9431 2.2998249E10
2011-01-04 00:00 2078.9431 2183.9402 2078.9431 2162.9408 7.9436699E10
2011-01-05 00:00 2162.9408 2162.9408 2099.9425 2120.9419 2.1158913E10
2011-01-06 00:00 2120.9419 2120.9419 2057.9437 2078.9431 1.5612332E10
2011-01-07 00:00 2078.9431 2099.9425 1973.946 1994.9454 3.1030016E10
2011-01-10 00:00 1973.946 1973.946 1889.9482 1910.9477 3.3353889E10
2011-01-11 00:00 1910.9477 1952.9465 1868.9488 1889.9482 2.1386895E10
2011-01-12 00:00 1931.9471 2015.9448 1910.9477 2015.9448 2.8847814E10
2011-01-13 00:00 2036.9442 2078.9431 1973.946 2015.9448 2.8176962E10
2011-01-14 00:00 1994.9454 2036.9442 1973.946 2036.9442 1.0842559E10
2011-01-17 00:00 2036.9442 2036.9442 1931.9471 1952.9465 1.2528319E10
2011-01-18 00:00 1952.9465 1994.9454 1931.9471 1994.9454 7.476395E9
2011-01-19 00:00 1994.9454 2015.9448 1952.9465 1973.946 1.1324715E10
2011-01-20 00:00 1973.946 1973.946 1889.9482 1910.9477 1.8992782E10
2011-01-21 00:00 1868.9488 1889.9482 1826.95 1889.9482 2.3862558E10
2011-01-24 00:00 1889.9482 1931.9471 1826.95 1826.95 1.2601536E10
2011-01-25 00:00 1847.9494 1910.9477 1847.9494 1889.9482 2.4595912E10
2011-01-26 00:00 1889.9482 1910.9477 1847.9494 1910.9477 1.6273065E10
2011-01-27 00:00 1910.9477 1973.946 1910.9477 1931.9471 3.9902283E10
2011-01-28 00:00 1931.9471 1931.9471 1868.9488 1889.9482 1.6584383E10
2011-01-31 00:00 1868.9488 1868.9488 1826.95 1826.95 2.3786961E10
2011-02-01 00:00 1847.9494 1910.9477 1847.9494 1910.9477 1.9817209E10
2011-02-02 00:00 1931.9471 1952.9465 1910.9477 1931.9471 1.4527779E10
2011-02-04 00:00 1931.9471 1931.9471 1910.9477 1931.9471 4.540005E9
2011-02-07 00:00 1931.9471 1952.9465 1910.9477 1910.9477 1.0873512E10
2011-02-08 00:00 1931.9471 1952.9465 1868.9488 1889.9482 2.063866E10
2011-02-09 00:00 1889.9482 1910.9477 1826.95 1868.9488 1.9780304E10
2011-02-10 00:00 1847.9494 1847.9494 1805.9506 1826.95 1.3090239E10
2011-02-11 00:00 1826.95 1868.9488 1805.9506 1826.95 1.1777703E10
2011-02-14 00:00 1847.9494 1868.9488 1805.9506 1847.9494 1.0771724E10
2011-02-16 00:00 1847.9494 1868.9488 1826.95 1847.9494 1.8661225E10
2011-02-17 00:00 1868.9488 1868.9488 1826.95 1847.9494 1.2252121E10
2011-02-18 00:00 1847.9494 1868.9488 1826.95 1847.9494 1.6725458E10
2011-02-21 00:00 1847.9494 1868.9488 1826.95 1868.9488 1.4522421E10
2011-02-22 00:00 1847.9494 1868.9488 1826.95 1847.9494 1.075089E10
2011-02-23 00:00 1826.95 1868.9488 1826.95 1868.9488 1.3784901E10
2011-02-24 00:00 1847.9494 1868.9488 1805.9506 1826.95 1.1356859E10
2011-02-25 00:00 1826.95 1847.9494 1805.9506 1826.95 5.888852E9
2011-02-28 00:00 1826.95 1847.9494 1805.9506 1847.9494 9.829436E9
2011-03-01 00:00 1889.9482 1910.9477 1868.9488 1910.9477 4.3910726E10
2011-03-02 00:00 1889.9482 1910.9477 1868.9488 1910.9477 1.7386786E10
2011-03-03 00:00 1910.9477 1910.9477 1868.9488 1889.9482 6.300768E9
2011-03-04 00:00 1910.9477 1910.9477 1868.9488 1889.9482 8.818099E9
2011-03-07 00:00 1868.9488 1889.9482 1847.9494 1889.9482 1.1543173E10
2011-03-08 00:00 1868.9488 1889.9482 1868.9488 1889.9482 1.611056E10
2011-03-09 00:00 1889.9482 1889.9482 1868.9488 1889.9482 1.0280639E10
2011-03-10 00:00 1868.9488 1868.9488 1826.95 1847.9494 1.0719936E10
2011-03-11 00:00 1826.95 1847.9494 1805.9506 1805.9506 1.9823757E10
2011-03-14 00:00 1805.9506 1847.9494 1805.9506 1826.95 1.185092E10
2011-03-15 00:00 1805.9506 1826.95 1763.9517 1805.9506 2.1926791E10
2011-03-16 00:00 1805.9506 1805.9506 1784.9511 1805.9506 1.0390761E10
2011-03-17 00:00 1784.9511 1784.9511 1763.9517 1784.9511 5.453721E9
2011-03-18 00:00 1805.9506 1826.95 1784.9511 1805.9506 8.221058E9
2011-03-21 00:00 1805.9506 1826.95 1805.9506 1826.95 7.811523E9
2011-03-22 00:00 1826.95 1826.95 1805.9506 1826.95 6.101358E9
2011-03-23 00:00 1826.95 1868.9488 1805.9506 1847.9494 2.4544124E10
2011-03-24 00:00 1868.9488 1889.9482 1847.9494 1889.9482 2.0483299E10
2011-03-25 00:00 1889.9482 1910.9477 1868.9488 1889.9482 2.080176E10
2011-03-28 00:00 1889.9482 1889.9482 1847.9494 1889.9482 1.0640768E10
2011-03-29 00:00 1868.9488 1889.9482 1847.9494 1889.9482 7.608542E9
2011-03-30 00:00 1889.9482 1931.9471 1868.9488 1931.9471 2.5481055E10
2011-03-31 00:00 1931.9471 1952.9465 1910.9477 1931.9471 2.6329292E10
2011-04-01 00:00 1931.9471 1973.946 1931.9471 1952.9465 2.6210837E10
2011-04-04 00:00 1952.9465 1973.946 1910.9477 1931.9471 1.5987938E10
2011-04-05 00:00 1931.9471 1931.9471 1910.9477 1931.9471 5.798968E9
2011-04-06 00:00 1931.9471 1952.9465 1910.9477 1952.9465 5.175142E9
2011-04-07 00:00 1952.9465 1994.9454 1952.9465 1973.946 1.5971271E10
2011-04-08 00:00 1973.946 1994.9454 1952.9465 1994.9454 1.4630162E10
2011-04-11 00:00 1994.9454 2036.9442 1973.946 2015.9448 3.1421694E10
2011-04-12 00:00 1994.9454 2015.9448 1973.946 1994.9454 1.4149792E10
2011-04-13 00:00 1973.946 1994.9454 1952.9465 1973.946 1.2261645E10
2011-04-14 00:00 1973.946 1973.946 1931.9471 1931.9471 6.265052E9
2011-04-15 00:00 1952.9465 1973.946 1931.9471 1973.946 8.088317E9
2011-04-18 00:00 1973.946 1973.946 1931.9471 1952.9465 5.745991E9
2011-04-19 00:00 1952.9465 1952.9465 1931.9471 1952.9465 7.34782E9
2011-04-20 00:00 1952.9465 1973.946 1889.9482 1931.9471 2.8011481E10
2011-04-21 00:00 1931.9471 1952.9465 1910.9477 1910.9477 1.4442657E10
2011-04-25 00:00 1910.9477 1931.9471 1910.9477 1931.9471 5.218595E9
2011-04-26 00:00 1931.9471 1931.9471 1889.9482 1889.9482 1.4375394E10
2011-04-27 00:00 1910.9477 1931.9471 1889.9482 1931.9471 1.4988506E10
2011-04-28 00:00 1931.9471 1931.9471 1889.9482 1931.9471 9.863365E9
2011-04-29 00:00 1931.9471 1931.9471 1889.9482 1910.9477 6.643634E9
2011-05-02 00:00 1910.9477 1931.9471 1889.9482 1910.9477 1.1455671E10
2011-05-03 00:00 1910.9477 1910.9477 1868.9488 1889.9482 1.3863475E10
2011-05-04 00:00 1889.9482 1889.9482 1847.9494 1868.9488 2.2309539E10
2011-05-05 00:00 1868.9488 1889.9482 1847.9494 1868.9488 3.0236542E10
2011-05-06 00:00 1847.9494 1847.9494 1826.95 1847.9494 2.0136266E10
2011-05-09 00:00 1847.9494 1868.9488 1826.95 1847.9494 1.2119975E10
2011-05-10 00:00 1847.9494 1847.9494 1826.95 1847.9494 5.751943E9
2011-05-11 00:00 1847.9494 1889.9482 1826.95 1889.9482 2.4494123E10
2011-05-12 00:00 1868.9488 1868.9488 1826.95 1868.9488 1.6031391E10
2011-05-13 00:00 1868.9488 1868.9488 1847.9494 1847.9494 6.613872E9
2011-05-16 00:00 1847.9494 1847.9494 1826.95 1847.9494 1.3020595E10
2011-05-18 00:00 1847.9494 1868.9488 1826.95 1868.9488 1.6190324E10
2011-05-19 00:00 1868.9488 1889.9482 1847.9494 1868.9488 1.2487842E10
2011-05-20 00:00 1868.9488 1868.9488 1847.9494 1847.9494 2.0674971E10
2011-05-23 00:00 1847.9494 1847.9494 1763.9517 1805.9506 3.6623622E10
2011-05-24 00:00 1784.9511 1805.9506 1763.9517 1805.9506 1.2604512E10
2011-05-25 00:00 1805.9506 1805.9506 1763.9517 1763.9517 2.4421502E10
2011-05-26 00:00 1784.9511 1805.9506 1763.9517 1805.9506 1.2388434E10
2011-05-27 00:00 1784.9511 1805.9506 1763.9517 1805.9506 1.9890426E10
2011-05-30 00:00 1805.9506 1826.95 1784.9511 1805.9506 1.1907469E10
2011-05-31 00:00 1805.9506 1826.95 1784.9511 1805.9506 9.392519E9
2011-06-01 00:00 1805.9506 1826.95 1784.9511 1805.9506 1.5234346E10
2011-06-03 00:00 1784.9511 1805.9506 1763.9517 1805.9506 1.9664824E10
2011-06-06 00:00 1784.9511 1805.9506 1784.9511 1805.9506 4.299522E9
2011-06-07 00:00 1784.9511 1805.9506 1763.9517 1784.9511 1.0355641E10
2011-06-08 00:00 1784.9511 1784.9511 1763.9517 1784.9511 1.4023003E10
2011-06-09 00:00 1784.9511 1784.9511 1742.9523 1784.9511 1.9595179E10
2011-06-10 00:00 1784.9511 1784.9511 1763.9517 1784.9511 4.863824E9
2011-06-13 00:00 1763.9517 1784.9511 1742.9523 1784.9511 9.732409E9
2011-06-14 00:00 1784.9511 1784.9511 1742.9523 1784.9511 1.099673E10
2011-06-15 00:00 1784.9511 1805.9506 1763.9517 1784.9511 1.0243138E10
2011-06-16 00:00 1763.9517 1763.9517 1721.9528 1721.9528 1.5277799E10
2011-06-17 00:00 1721.9528 1742.9523 1679.954 1679.954 2.1182723E10
2011-06-20 00:00 1700.9534 1721.9528 1671.5542 1679.954 2.0176148E10
2011-06-21 00:00 1679.954 1721.9528 1679.954 1700.9534 2.9310326E10
2011-06-22 00:00 1721.9528 1742.9523 1700.9534 1721.9528 1.7498693E10
2011-06-23 00:00 1700.9534 1763.9517 1700.9534 1742.9523 1.607425E10
2011-06-24 00:00 1742.9523 1784.9511 1721.9528 1784.9511 2.2180369E10
2011-06-27 00:00 1763.9517 1784.9511 1721.9528 1742.9523 1.5077794E10
2011-06-28 00:00 1763.9517 1763.9517 1721.9528 1763.9517 6.251362E9
2011-06-30 00:00 1763.9517 1784.9511 1742.9523 1742.9523 1.9099332E10
2011-07-01 00:00 1742.9523 1784.9511 1742.9523 1763.9517 1.7687389E10
2011-07-04 00:00 1763.9517 1805.9506 1763.9517 1784.9511 2.8026958E10
2011-07-05 00:00 1784.9511 1805.9506 1763.9517 1784.9511 1.2510462E10
2011-07-06 00:00 1784.9511 1805.9506 1784.9511 1805.9506 1.6917725E10
2011-07-07 00:00 1763.9517 1763.9517 1721.9528 1763.9517 2.1273202E10
2011-07-08 00:00 1763.9517 1784.9511 1721.9528 1763.9517 3.0061537E10
2011-07-11 00:00 1742.9523 1763.9517 1700.9534 1721.9528 1.3942048E10
2011-07-12 00:00 1700.9534 1721.9528 1679.954 1700.9534 1.7640959E10
2011-07-13 00:00 1700.9534 1721.9528 1700.9534 1721.9528 1.0355641E10
2011-07-14 00:00 1700.9534 1721.9528 1679.954 1700.9534 1.367716E10
2011-07-15 00:00 1700.9534 1700.9534 1671.5542 1679.954 2.119939E10
2011-07-18 00:00 1679.954 1700.9534 1671.5542 1671.5542 1.4814691E10
2011-07-19 00:00 1671.5542 1721.9528 1654.7547 1721.9528 3.1972304E10
2011-07-20 00:00 1721.9528 1742.9523 1700.9534 1721.9528 9.791935E9
2011-07-21 00:00 1721.9528 1721.9528 1700.9534 1700.9534 1.0745532E10
2011-07-22 00:00 1721.9528 1742.9523 1700.9534 1721.9528 1.1701511E10
2011-07-25 00:00 1721.9528 1721.9528 1679.954 1700.9534 1.481112E10
2011-07-26 00:00 1700.9534 1721.9528 1679.954 1721.9528 1.0952086E10
2011-07-27 00:00 1721.9528 1721.9528 1700.9534 1721.9528 1.0080633E10
2011-07-28 00:00 1700.9534 1721.9528 1679.954 1721.9528 1.483493E10
2011-07-29 00:00 1700.9534 1721.9528 1679.954 1679.954 8.825837E9
2011-08-01 00:00 1700.9534 1721.9528 1679.954 1700.9534 2.5112592E10
2011-08-02 00:00 1700.9534 1700.9534 1679.954 1700.9534 1.1187806E10
2011-08-03 00:00 1679.954 1700.9534 1671.5542 1679.954 2.0283293E10
2011-08-04 00:00 1700.9534 1700.9534 1671.5542 1679.954 1.6669504E10
2011-08-05 00:00 1637.9552 1646.3549 1595.9563 1612.7558 5.8862326E10
2011-08-08 00:00 1595.9563 1595.9563 1528.7581 1570.757 4.6632229E10
2011-08-09 00:00 1511.9586 1612.7558 1444.7604 1528.7581 4.0378487E10
2011-08-10 00:00 1595.9563 1621.1556 1553.9574 1570.757 2.6058452E10
2011-08-11 00:00 1553.9574 1612.7558 1545.5577 1604.3561 3.5162272E10
2011-08-12 00:00 1637.9552 1671.5542 1621.1556 1646.3549 3.7233758E10
2011-08-15 00:00 1671.5542 1679.954 1654.7547 1679.954 1.2268193E10
2011-08-16 00:00 1700.9534 1700.9534 1654.7547 1654.7547 1.9938046E10
2011-08-18 00:00 1679.954 1679.954 1654.7547 1679.954 1.7069515E10
2011-08-19 00:00 1646.3549 1663.1545 1612.7558 1629.5554 2.8744239E10
2011-08-22 00:00 1629.5554 1646.3549 1612.7558 1646.3549 1.4757547E10
2011-08-23 00:00 1679.954 1679.954 1637.9552 1646.3549 2.3814938E10
2011-08-24 00:00 1654.7547 1663.1545 1629.5554 1629.5554 9.871699E9
2011-08-25 00:00 1629.5554 1637.9552 1579.1568 1587.5565 9.845508E9
2011-08-26 00:00 1612.7558 1629.5554 1579.1568 1587.5565 9.084773E9
2011-09-05 00:00 1612.7558 1629.5554 1579.1568 1587.5565 9.084773E9
2011-09-06 00:00 1595.9563 1595.9563 1570.757 1587.5565 7.159125E9
2011-09-07 00:00 1587.5565 1637.9552 1587.5565 1637.9552 1.7048681E10
2011-09-08 00:00 1654.7547 1654.7547 1621.1556 1629.5554 5.412648E9
2011-09-09 00:00 1629.5554 1637.9552 1595.9563 1595.9563 6.250766E9
2011-09-12 00:00 1587.5565 1587.5565 1553.9574 1562.3572 1.1600318E10
2011-09-13 00:00 1570.757 1587.5565 1553.9574 1562.3572 7.40675E9
2011-09-14 00:00 1579.1568 1579.1568 1528.7581 1528.7581 1.4018836E10
2011-09-15 00:00 1537.1579 1545.5577 1495.1591 1495.1591 1.5264108E10
2011-09-16 00:00 1520.3584 1537.1579 1503.5588 1528.7581 1.0310401E10
2011-09-19 00:00 1528.7581 1528.7581 1495.1591 1503.5588 6.850188E9
2011-09-20 00:00 1486.7593 1511.9586 1478.3595 1511.9586 7.834738E9
2011-09-21 00:00 1511.9586 1520.3584 1486.7593 1495.1591 1.0833035E10
2011-09-22 00:00 1461.56 1469.9597 1327.1637 1360.7627 2.8091245E10
2011-09-23 00:00 1318.7639 1352.363 1226.3664 1327.1637 1.9293981E10
2011-09-26 00:00 1327.1637 1327.1637 1175.9678 1201.1671 3.2808041E10
2011-09-27 00:00 1226.3664 1243.166 1217.9667 1234.7662 4.6859021E10
2011-09-28 00:00 1226.3664 1251.5657 1209.5669 1217.9667 3.2198501E10
2011-09-29 00:00 1192.7673 1226.3664 1184.3676 1209.5669 1.5543878E10
2011-09-30 00:00 1217.9667 1293.5646 1217.9667 1259.9655 4.9516237E10
2011-10-03 00:00 1243.166 1243.166 1184.3676 1184.3676 3.4190817E10
2011-10-04 00:00 1175.9678 1217.9667 1159.1683 1192.7673 3.6427783E10
2011-10-05 00:00 1201.1671 1217.9667 1184.3676 1192.7673 1.8680869E10
2011-10-06 00:00 1217.9667 1243.166 1209.5669 1243.166 3.3976526E10
2011-10-07 00:00 1259.9655 1301.9643 1251.5657 1251.5657 5.8280167E10
2011-10-10 00:00 1259.9655 1268.3653 1243.166 1259.9655 1.2456293E10
2011-10-11 00:00 1285.1648 1301.9643 1268.3653 1268.3653 3.5171201E10
2011-10-12 00:00 1268.3653 1335.5634 1268.3653 1335.5634 5.6180705E10
2011-10-13 00:00 1360.7627 1402.7616 1360.7627 1369.1625 5.3710994E10
2011-10-14 00:00 1352.363 1385.962 1352.363 1385.962 1.1685439E10
2011-10-17 00:00 1402.7616 1503.5588 1402.7616 1478.3595 3.9926688E10
2011-10-18 00:00 1453.1602 1453.1602 1377.5623 1394.3618 2.8223987E10
2011-10-19 00:00 1411.1614 1436.3607 1411.1614 1419.5611 1.6757602E10
2011-10-20 00:00 1402.7616 1436.3607 1369.1625 1427.9609 1.6341519E10
2011-10-21 00:00 1427.9609 1427.9609 1402.7616 1419.5611 7.995457E9
2011-10-24 00:00 1444.7604 1461.56 1419.5611 1419.5611 3.0825249E10
2011-10-25 00:00 1444.7604 1453.1602 1436.3607 1444.7604 2.5102473E10
2011-10-26 00:00 1427.9609 1453.1602 1419.5611 1436.3607 1.8272524E10
2011-10-27 00:00 1444.7604 1511.9586 1444.7604 1503.5588 7.9037878E10
2011-10-28 00:00 1528.7581 1553.9574 1528.7581 1537.1579 6.6794091E10
2011-10-31 00:00 1537.1579 1545.5577 1495.1591 1503.5588 3.2401482E10
2011-11-01 00:00 1486.7593 1511.9586 1411.1614 1419.5611 4.3352378E10
2011-11-02 00:00 1394.3618 1461.56 1377.5623 1453.1602 4.6559013E10
2011-11-03 00:00 1427.9609 1444.7604 1402.7616 1411.1614 3.1552054E10
2011-11-04 00:00 1444.7604 1461.56 1427.9609 1444.7604 1.8781467E10
2011-11-07 00:00 1436.3607 1453.1602 1419.5611 1427.9609 1.3300364E10
2011-11-08 00:00 1444.7604 1444.7604 1419.5611 1436.3607 1.3967644E10
2011-11-09 00:00 1453.1602 1453.1602 1427.9609 1444.7604 2.2044651E10
2011-11-10 00:00 1402.7616 1411.1614 1385.962 1411.1614 2.9777601E10
2011-11-11 00:00 1419.5611 1419.5611 1402.7616 1411.1614 9.082392E9
2011-11-14 00:00 1427.9609 1427.9609 1411.1614 1419.5611 1.0490168E10
2011-11-15 00:00 1411.1614 1419.5611 1402.7616 1419.5611 8.136532E9
2011-11-16 00:00 1411.1614 1419.5611 1394.3618 1411.1614 1.2760468E10
2011-11-17 00:00 1402.7616 1419.5611 1394.3618 1419.5611 8.685357E9
2011-11-18 00:00 1402.7616 1411.1614 1394.3618 1402.7616 6.366841E9
2011-11-21 00:00 1385.962 1394.3618 1369.1625 1369.1625 1.100804E10
2011-11-22 00:00 1360.7627 1394.3618 1360.7627 1394.3618 8.129389E9
2011-11-23 00:00 1377.5623 1385.962 1360.7627 1360.7627 1.1865206E10
2011-11-24 00:00 1343.9632 1377.5623 1343.9632 1360.7627 9.044891E9
2011-11-25 00:00 1360.7627 1360.7627 1327.1637 1343.9632 5.840041E9
2011-11-28 00:00 1377.5623 1377.5623 1343.9632 1352.363 4.368572E9
2011-11-29 00:00 1369.1625 1377.5623 1343.9632 1352.363 8.078793E9
2011-11-30 00:00 1352.363 1377.5623 1352.363 1377.5623 1.3562871E10
2011-12-01 00:00 1402.7616 1419.5611 1385.962 1411.1614 2.2972058E10
2011-12-02 00:00 1394.3618 1411.1614 1377.5623 1411.1614 1.263606E10
2011-12-05 00:00 1402.7616 1402.7616 1385.962 1402.7616 4.306666E9
2011-12-06 00:00 1402.7616 1402.7616 1385.962 1394.3618 6.384103E9
2011-12-07 00:00 1394.3618 1411.1614 1385.962 1394.3618 6.085286E9
2011-12-08 00:00 1394.3618 1394.3618 1377.5623 1394.3618 9.10144E9
2011-12-09 00:00 1385.962 1385.962 1369.1625 1377.5623 6.126953E9
2011-12-12 00:00 1394.3618 1394.3618 1369.1625 1377.5623 7.260913E9
2011-12-13 00:00 1360.7627 1369.1625 1352.363 1369.1625 7.730569E9
2011-12-14 00:00 1369.1625 1377.5623 1352.363 1360.7627 4.876919E9
2011-12-15 00:00 1343.9632 1352.363 1327.1637 1343.9632 7.32282E9
2011-12-16 00:00 1360.7627 1360.7627 1343.9632 1352.363 6.31684E9
2011-12-19 00:00 1352.363 1360.7627 1335.5634 1343.9632 1.0777676E10
2011-12-20 00:00 1352.363 1360.7627 1343.9632 1343.9632 6.126358E9
2011-12-21 00:00 1360.7627 1369.1625 1352.363 1352.363 3.422118E9
2011-12-22 00:00 1352.363 1360.7627 1352.363 1352.363 4.178091E9
2011-12-23 00:00 1369.1625 1369.1625 1352.363 1360.7627 3.921536E9
2011-12-27 00:00 1360.7627 1360.7627 1335.5634 1352.363 3.799509E9
2011-12-28 00:00 1360.7627 1360.7627 1335.5634 1360.7627 4.52691E9
2011-12-29 00:00 1343.9632 1369.1625 1343.9632 1369.1625 4.157257E9
2011-12-30 00:00 1369.1625 1377.5623 1352.363 1360.7627 1.3628945E10
2012-01-02 00:00 1352.363 1369.1625 1352.363 1360.7627 2.292325E9
2012-01-03 00:00 1369.1625 1369.1625 1360.7627 1369.1625 4.413811E9
2012-01-04 00:00 1369.1625 1402.7616 1369.1625 1394.3618 1.8548722E10
2012-01-05 00:00 1394.3618 1402.7616 1377.5623 1394.3618 1.4637901E10
2012-01-06 00:00 1394.3618 1394.3618 1377.5623 1385.962 4.555482E9
2012-01-09 00:00 1377.5623 1385.962 1369.1625 1377.5623 4.67989E9
2012-01-10 00:00 1385.962 1402.7616 1377.5623 1394.3618 1.54659E10
2012-01-11 00:00 1402.7616 1427.9609 1402.7616 1419.5611 2.1811312E10
2012-01-12 00:00 1419.5611 1436.3607 1411.1614 1427.9609 1.3202742E10
2012-01-13 00:00 1427.9609 1444.7604 1419.5611 1444.7604 1.9593989E10
2012-01-16 00:00 1436.3607 1436.3607 1411.1614 1427.9609 9.484784E9
2012-01-17 00:00 1427.9609 1444.7604 1419.5611 1427.9609 8.684166E9
2012-01-18 00:00 1444.7604 1444.7604 1427.9609 1444.7604 1.2504509E10
2012-01-19 00:00 1444.7604 1478.3595 1444.7604 1453.1602 2.9397233E10
2012-01-20 00:00 1461.56 1486.7593 1461.56 1469.9597 2.9247229E10
2012-01-24 00:00 1469.9597 1486.7593 1469.9597 1478.3595 8.798455E9
2012-01-25 00:00 1478.3595 1478.3595 1453.1602 1453.1602 6.367436E9
2012-01-26 00:00 1461.56 1511.9586 1461.56 1503.5588 2.4853061E10
2012-01-27 00:00 1511.9586 1595.9563 1511.9586 1587.5565 5.9920688E10
2012-01-30 00:00 1587.5565 1595.9563 1545.5577 1562.3572 1.8698131E10
2012-01-31 00:00 1562.3572 1579.1568 1553.9574 1579.1568 8.204391E9
2012-02-01 00:00 1579.1568 1587.5565 1562.3572 1579.1568 6.50375E9
2012-02-02 00:00 1595.9563 1604.3561 1579.1568 1587.5565 2.4059587E10
2012-02-03 00:00 1595.9563 1621.1556 1587.5565 1604.3561 1.9271361E10
2012-02-06 00:00 1621.1556 1637.9552 1604.3561 1621.1556 1.2077116E10
2012-02-07 00:00 1612.7558 1621.1556 1587.5565 1612.7558 8.860362E9
2012-02-08 00:00 1612.7558 1621.1556 1595.9563 1621.1556 8.368682E9
2012-02-09 00:00 1621.1556 1629.5554 1587.5565 1604.3561 1.1342572E10
2012-02-10 00:00 1587.5565 1612.7558 1553.9574 1562.3572 1.2177119E10
2012-02-13 00:00 1570.757 1595.9563 1562.3572 1587.5565 4.109041E9
2012-02-14 00:00 1587.5565 1629.5554 1579.1568 1629.5554 1.6842128E10
2012-02-15 00:00 1629.5554 1629.5554 1604.3561 1612.7558 8.946674E9
2012-02-16 00:00 1595.9563 1612.7558 1587.5565 1595.9563 7.060908E9
2012-02-17 00:00 1612.7558 1621.1556 1595.9563 1612.7558 5.901947E9
2012-02-20 00:00 1621.1556 1629.5554 1604.3561 1612.7558 6.310292E9
2012-02-21 00:00 1612.7558 1679.954 1612.7558 1663.1545 2.7210269E10
2012-02-22 00:00 1663.1545 1700.9534 1663.1545 1679.954 1.8048708E10
2012-02-23 00:00 1671.5542 1671.5542 1646.3549 1646.3549 8.409754E9
2012-02-24 00:00 1646.3549 1646.3549 1595.9563 1629.5554 1.2189024E10
2012-02-27 00:00 1612.7558 1629.5554 1595.9563 1595.9563 5.959092E9
2012-02-28 00:00 1604.3561 1621.1556 1595.9563 1604.3561 6.475177E9
2012-02-29 00:00 1621.1556 1646.3549 1612.7558 1646.3549 1.2549748E10
2012-03-01 00:00 1629.5554 1629.5554 1612.7558 1621.1556 1.0687793E10
2012-03-02 00:00 1621.1556 1637.9552 1621.1556 1629.5554 6.040046E9
2012-03-05 00:00 1621.1556 1629.5554 1612.7558 1621.1556 2.516736E9
2012-03-06 00:00 1612.7558 1612.7558 1579.1568 1595.9563 9.528237E9
2012-03-07 00:00 1579.1568 1579.1568 1545.5577 1553.9574 1.8267167E10
2012-03-08 00:00 1553.9574 1570.757 1553.9574 1570.757 6.431724E9
2012-03-09 00:00 1579.1568 1587.5565 1562.3572 1579.1568 1.0222304E10
2012-03-12 00:00 1579.1568 1579.1568 1562.3572 1570.757 3.94356E9
2012-03-13 00:00 1570.757 1579.1568 1553.9574 1570.757 5.374552E9
2012-03-14 00:00 1579.1568 1587.5565 1570.757 1587.5565 2.0847595E10
2012-03-15 00:00 1579.1568 1579.1568 1545.5577 1545.5577 2.0176148E10
2012-03-16 00:00 1545.5577 1553.9574 1511.9586 1520.3584 1.528018E10
2012-03-19 00:00 1528.7581 1537.1579 1520.3584 1520.3584 7.515682E9
2012-03-20 00:00 1528.7581 1537.1579 1520.3584 1520.3584 1.134912E10
2012-03-21 00:00 1528.7581 1537.1579 1511.9586 1528.7581 7.992481E9
2012-03-22 00:00 1520.3584 1528.7581 1503.5588 1511.9586 1.4445038E10
2012-03-26 00:00 1503.5588 1503.5588 1478.3595 1486.7593 1.9463033E10
2012-03-27 00:00 1495.1591 1520.3584 1486.7593 1511.9586 9.736576E9
2012-03-28 00:00 1511.9586 1528.7581 1503.5588 1528.7581 8.998461E9
2012-03-29 00:00 1503.5588 1528.7581 1503.5588 1528.7581 7.859739E9
2012-03-30 00:00 1528.7581 1537.1579 1511.9586 1511.9586 1.2944997E10
2012-04-02 00:00 1511.9586 1562.3572 1511.9586 1562.3572 2.4332809E10
2012-04-03 00:00 1562.3572 1579.1568 1553.9574 1553.9574 1.8752299E10
2012-04-04 00:00 1553.9574 1553.9574 1528.7581 1537.1579 4.310237E9
2012-04-05 00:00 1511.9586 1528.7581 1511.9586 1528.7581 1.1953303E10
2012-04-09 00:00 1511.9586 1528.7581 1503.5588 1511.9586 7.718664E9
2012-04-10 00:00 1511.9586 1528.7581 1511.9586 1520.3584 9.446092E9
2012-04-11 00:00 1511.9586 1520.3584 1495.1591 1503.5588 1.2203906E10
2012-04-12 00:00 1495.1591 1511.9586 1461.56 1478.3595 1.6924273E10
2012-04-13 00:00 1486.7593 1495.1591 1461.56 1469.9597 1.0278853E10
2012-04-16 00:00 1469.9597 1469.9597 1436.3607 1436.3607 1.454266E10
2012-04-17 00:00 1436.3607 1444.7604 1427.9609 1436.3607 8.566306E9
2012-04-18 00:00 1453.1602 1461.56 1419.5611 1427.9609 1.3554538E10
2012-04-19 00:00 1436.3607 1486.7593 1427.9609 1486.7593 3.3199123E10
2012-04-20 00:00 1478.3595 1503.5588 1469.9597 1486.7593 2.7697782E10
2012-04-23 00:00 1486.7593 1486.7593 1444.7604 1453.1602 7.423418E9
2012-04-24 00:00 1469.9597 1469.9597 1444.7604 1461.56 5.460269E9
2012-04-25 00:00 1461.56 1469.9597 1453.1602 1453.1602 3.635814E9
2012-04-26 00:00 1469.9597 1478.3595 1444.7604 1453.1602 7.332344E9
2012-04-27 00:00 1453.1602 1469.9597 1444.7604 1444.7604 3.171515E9
2012-04-30 00:00 1453.1602 1461.56 1444.7604 1444.7604 3.994157E9
2012-05-01 00:00 1461.56 1461.56 1444.7604 1453.1602 1.903624E9
2012-05-02 00:00 1461.56 1461.56 1436.3607 1436.3607 1.090506E10
2012-05-03 00:00 1436.3607 1444.7604 1427.9609 1444.7604 5.132283E9
2012-05-04 00:00 1444.7604 1453.1602 1427.9609 1444.7604 6.849592E9
2012-05-07 00:00 1427.9609 1427.9609 1402.7616 1419.5611 7.011502E9
2012-05-08 00:00 1436.3607 1436.3607 1411.1614 1411.1614 5.097163E9
2012-05-09 00:00 1411.1614 1411.1614 1385.962 1385.962 1.3027142E10
2012-05-10 00:00 1385.962 1394.3618 1377.5623 1377.5623 1.0453262E10
2012-05-11 00:00 1377.5623 1385.962 1360.7627 1360.7627 7.043645E9
2012-05-14 00:00 1369.1625 1369.1625 1335.5634 1335.5634 6.160288E9
2012-05-15 00:00 1327.1637 1327.1637 1285.1648 1301.9643 1.405217E10
2012-05-16 00:00 1285.1648 1285.1648 1226.3664 1243.166 1.8855873E10
2012-05-21 00:00 1259.9655 1259.9655 1217.9667 1226.3664 2.1493446E10
2012-05-22 00:00 1243.166 1251.5657 1226.3664 1243.166 1.7612982E10
2012-05-23 00:00 1234.7662 1234.7662 1175.9678 1192.7673 1.8554675E10
2012-05-24 00:00 1175.9678 1192.7673 1159.1683 1167.568 3.3338413E10
2012-05-25 00:00 1167.568 1192.7673 1159.1683 1167.568 3.3841998E10
2012-05-28 00:00 1167.568 1167.568 1142.3687 1150.7685 1.5074222E10
2012-05-29 00:00 1133.9689 1142.3687 1108.7696 1117.1694 2.9108535E10
2012-05-30 00:00 1100.3699 1117.1694 1083.5703 1091.9701 3.5543235E10
2012-05-31 00:00 1058.371 1058.371 949.174 965.9735 4.63178754E11
2012-06-01 00:00 999.5726 1024.7719 965.9735 982.7731 1.27212412E11
2012-06-04 00:00 957.5738 982.7731 940.7742 957.5738 6.3439237E10
2012-06-05 00:00 974.3733 999.5726 957.5738 965.9735 4.2008888E10
2012-06-06 00:00 982.7731 1024.7719 982.7731 1016.3722 7.2240668E10
2012-06-07 00:00 1041.5715 1049.9713 999.5726 1016.3722 5.7586696E10
2012-06-08 00:00 1007.9724 1016.3722 991.1729 999.5726 3.3270554E10
2012-06-11 00:00 1024.7719 1041.5715 1016.3722 1033.1717 5.0437691E10
2012-06-12 00:00 1016.3722 1033.1717 1007.9724 1024.7719 2.6291196E10
2012-06-13 00:00 1024.7719 1024.7719 1007.9724 1016.3722 1.525637E10
2012-06-14 00:00 1007.9724 1016.3722 991.1729 991.1729 1.8747537E10
2012-06-15 00:00 1007.9724 1133.9689 999.5726 1133.9689 1.65455126E11
2012-06-18 00:00 1133.9689 1142.3687 1075.1706 1075.1706 6.1864194E10
2012-06-19 00:00 1075.1706 1117.1694 1075.1706 1117.1694 3.6401592E10
2012-06-20 00:00 1125.5692 1175.9678 1117.1694 1167.568 6.7271485E10
2012-06-21 00:00 1159.1683 1167.568 1125.5692 1133.9689 3.6831366E10
2012-06-22 00:00 1108.7696 1125.5692 1100.3699 1125.5692 2.5004256E10
2012-06-25 00:00 1125.5692 1125.5692 1108.7696 1117.1694 1.4417061E10
2012-06-26 00:00 1108.7696 1167.568 1108.7696 1159.1683 4.1865432E10
2012-06-27 00:00 1175.9678 1192.7673 1167.568 1184.3676 5.2991927E10
2012-06-28 00:00 1125.5692 1125.5692 1100.3699 1108.7696 4.1975554E10
2012-06-29 00:00 1100.3699 1125.5692 1100.3699 1125.5692 2.0329723E10
2012-07-02 00:00 1133.9689 1159.1683 1125.5692 1142.3687 3.4468206E10
2012-07-03 00:00 1142.3687 1159.1683 1142.3687 1150.7685 1.6840937E10
2012-07-04 00:00 1150.7685 1201.1671 1142.3687 1192.7673 6.7977457E10
2012-07-05 00:00 1192.7673 1192.7673 1159.1683 1175.9678 1.5995081E10
2012-07-06 00:00 1159.1683 1175.9678 1159.1683 1167.568 7.862715E9
2012-07-09 00:00 1159.1683 1159.1683 1125.5692 1125.5692 1.5483757E10
2012-07-10 00:00 1125.5692 1150.7685 1125.5692 1150.7685 9.382995E9
2012-07-11 00:00 1142.3687 1150.7685 1125.5692 1133.9689 9.565738E9
2012-07-12 00:00 1125.5692 1133.9689 1108.7696 1117.1694 1.0647911E10
2012-07-13 00:00 1108.7696 1133.9689 1108.7696 1125.5692 5.770991E9
2012-07-16 00:00 1133.9689 1150.7685 1117.1694 1117.1694 9.66336E9
2012-07-17 00:00 1125.5692 1150.7685 1125.5692 1142.3687 1.1117566E10
2012-07-18 00:00 1142.3687 1142.3687 1125.5692 1142.3687 1.1881278E10
2012-07-19 00:00 1142.3687 1150.7685 1133.9689 1150.7685 1.0198494E10
2012-07-20 00:00 1150.7685 1150.7685 1125.5692 1133.9689 1.1945565E10
2012-07-23 00:00 1117.1694 1125.5692 1083.5703 1091.9701 1.2541415E10
2012-07-24 00:00 1091.9701 1108.7696 1066.7708 1066.7708 1.35593E10
2012-07-25 00:00 1058.371 1066.7708 1049.9713 1066.7708 1.0850297E10
2012-07-26 00:00 1066.7708 1083.5703 1058.371 1066.7708 5.547176E9
2012-07-27 00:00 1083.5703 1091.9701 1075.1706 1075.1706 1.0172302E10
2012-07-30 00:00 1083.5703 1091.9701 1075.1706 1091.9701 7.890097E9
2012-07-31 00:00 1091.9701 1091.9701 1066.7708 1075.1706 8.269869E9
2012-08-01 00:00 1083.5703 1083.5703 1033.1717 1049.9713 1.8650511E10
2012-08-02 00:00 1049.9713 1049.9713 1016.3722 1024.7719 8.040101E9
2012-08-03 00:00 1016.3722 1041.5715 1007.9724 1033.1717 5.457888E9
2012-08-06 00:00 1049.9713 1066.7708 1041.5715 1058.371 7.509729E9
2012-08-07 00:00 1066.7708 1075.1706 1041.5715 1058.371 4.545958E9
2012-08-08 00:00 1058.371 1066.7708 1049.9713 1049.9713 2.993534E9
2012-08-09 00:00 1049.9713 1058.371 1041.5715 1041.5715 2.637572E9
2012-08-10 00:00 1041.5715 1049.9713 1016.3722 1033.1717 8.246654E9
2012-08-13 00:00 1033.1717 1033.1717 1016.3722 1016.3722 6.057309E9
2012-08-14 00:00 1016.3722 1024.7719 1007.9724 1024.7719 3.484619E9
2012-08-15 00:00 1024.7719 1033.1717 1016.3722 1016.3722 3.50962E9
2012-08-16 00:00 1016.3722 1033.1717 1016.3722 1033.1717 4.607864E9
2012-08-23 00:00 1033.1717 1075.1706 1033.1717 1058.371 1.0209803E10
2012-08-24 00:00 1058.371 1066.7708 1049.9713 1049.9713 3.217945E9
2012-08-27 00:00 1058.371 1083.5703 1049.9713 1075.1706 5.629916E9
2012-08-28 00:00 1083.5703 1100.3699 1058.371 1066.7708 1.7265949E10
2012-08-29 00:00 1066.7708 1066.7708 1033.1717 1049.9713 5.04359E9
2012-08-30 00:00 1041.5715 1041.5715 1016.3722 1033.1717 7.710925E9
2012-08-31 00:00 1016.3722 1049.9713 1016.3722 1041.5715 8.730001E9
2012-09-03 00:00 1049.9713 1049.9713 1033.1717 1049.9713 6.116834E9
2012-09-04 00:00 1049.9713 1049.9713 1033.1717 1041.5715 8.062126E9
2012-09-05 00:00 1033.1717 1049.9713 1024.7719 1041.5715 8.916316E9
2012-09-06 00:00 1041.5715 1066.7708 1033.1717 1058.371 8.778812E9
2012-09-07 00:00 1058.371 1066.7708 1041.5715 1049.9713 4.768583E9
2012-09-10 00:00 1049.9713 1083.5703 1041.5715 1075.1706 1.883504E10
2012-09-11 00:00 1066.7708 1075.1706 1049.9713 1075.1706 8.824051E9
2012-09-12 00:00 1083.5703 1133.9689 1066.7708 1125.5692 4.4482766E10
2012-09-13 00:00 1125.5692 1159.1683 1117.1694 1133.9689 3.7052205E10
2012-09-14 00:00 1159.1683 1184.3676 1150.7685 1167.568 4.0963026E10
2012-09-17 00:00 1175.9678 1201.1671 1167.568 1175.9678 3.8029017E10
2012-09-18 00:00 1175.9678 1184.3676 1125.5692 1142.3687 1.6515333E10
2012-09-19 00:00 1159.1683 1184.3676 1142.3687 1184.3676 2.6795377E10
2012-09-20 00:00 1175.9678 1201.1671 1159.1683 1167.568 2.3116109E10
2012-09-21 00:00 1184.3676 1192.7673 1150.7685 1167.568 1.7329046E10
2012-09-24 00:00 1159.1683 1159.1683 1108.7696 1117.1694 2.1532732E10
2012-09-25 00:00 1108.7696 1150.7685 1100.3699 1142.3687 8.08534E9
2012-09-26 00:00 1133.9689 1142.3687 1100.3699 1117.1694 1.3230124E10
2012-09-27 00:00 1117.1694 1142.3687 1108.7696 1133.9689 1.2683085E10
2012-09-28 00:00 1133.9689 1142.3687 1117.1694 1133.9689 9.972297E9
2012-10-01 00:00 1133.9689 1133.9689 1108.7696 1125.5692 7.821047E9
2012-10-02 00:00 1133.9689 1159.1683 1125.5692 1142.3687 2.2876817E10
2012-10-03 00:00 1133.9689 1142.3687 1108.7696 1125.5692 1.5614118E10
2012-10-04 00:00 1125.5692 1125.5692 1100.3699 1117.1694 9.503236E9
2012-10-05 00:00 1125.5692 1150.7685 1117.1694 1133.9689 1.6914154E10
2012-10-08 00:00 1125.5692 1133.9689 1091.9701 1108.7696 1.4158721E10
2012-10-09 00:00 1100.3699 1108.7696 1083.5703 1100.3699 8.800836E9
2012-10-10 00:00 1091.9701 1100.3699 1075.1706 1083.5703 5.900162E9
2012-10-11 00:00 1083.5703 1091.9701 1066.7708 1075.1706 6.730541E9
2012-10-12 00:00 1083.5703 1091.9701 1066.7708 1075.1706 1.1764013E10
2012-10-15 00:00 1075.1706 1108.7696 1058.371 1091.9701 1.3012856E10
2012-10-16 00:00 1108.7696 1108.7696 1091.9701 1108.7696 8.695476E9
2012-10-17 00:00 1108.7696 1108.7696 1083.5703 1083.5703 1.375752E10
2012-10-18 00:00 1091.9701 1100.3699 1075.1706 1091.9701 1.121876E10
2012-10-19 00:00 1083.5703 1091.9701 1083.5703 1083.5703 1.336941E9
2012-10-22 00:00 1075.1706 1091.9701 1066.7708 1075.1706 9.427044E9
2012-10-23 00:00 1075.1706 1083.5703 1066.7708 1066.7708 4.60846E9
2012-10-24 00:00 1066.7708 1083.5703 1058.371 1083.5703 5.00728E9
2012-10-25 00:00 1075.1706 1083.5703 1066.7708 1083.5703 3.604861E9
2012-10-29 00:00 1083.5703 1083.5703 1066.7708 1066.7708 1.741714E9
2012-10-30 00:00 1066.7708 1091.9701 1066.7708 1083.5703 6.378151E9
2012-10-31 00:00 1091.9701 1091.9701 1058.371 1075.1706 1.3402153E10
2012-11-01 00:00 1066.7708 1091.9701 1058.371 1083.5703 1.3306912E10
2012-11-02 00:00 1083.5703 1091.9701 1066.7708 1075.1706 6.834711E9
2012-11-05 00:00 1075.1706 1075.1706 1066.7708 1075.1706 2.332207E9
2012-11-06 00:00 1083.5703 1100.3699 1075.1706 1083.5703 1.3087858E10
2012-11-07 00:00 1091.9701 1091.9701 1066.7708 1075.1706 1.107828E10
2012-11-08 00:00 1066.7708 1066.7708 1049.9713 1058.371 1.0136587E10
2012-11-09 00:00 1058.371 1075.1706 1058.371 1058.371 3.266161E9
2012-11-12 00:00 1058.371 1075.1706 1058.371 1058.371 2.880436E9
2012-11-13 00:00 1058.371 1066.7708 1058.371 1058.371 2.46852E9
2012-11-14 00:00 1058.371 1066.7708 1041.5715 1049.9713 6.97281E9
2012-11-19 00:00 1058.371 1058.371 1033.1717 1041.5715 6.21148E9
2012-11-20 00:00 1041.5715 1058.371 1033.1717 1033.1717 6.358507E9
2012-11-21 00:00 1033.1717 1041.5715 1024.7719 1033.1717 3.583431E9
2012-11-22 00:00 1041.5715 1041.5715 1033.1717 1033.1717 2.191131E9
2012-11-23 00:00 1033.1717 1049.9713 1033.1717 1049.9713 4.56322E9
2012-11-26 00:00 1049.9713 1058.371 1041.5715 1049.9713 4.279284E9
2012-11-27 00:00 1058.371 1058.371 1033.1717 1049.9713 5.432292E9
2012-11-28 00:00 1041.5715 1041.5715 1024.7719 1033.1717 5.290621E9
2012-11-29 00:00 1041.5715 1041.5715 1024.7719 1033.1717 3.038774E9
2012-11-30 00:00 1033.1717 1058.371 1024.7719 1041.5715 7.772832E9
2012-12-03 00:00 1033.1717 1066.7708 1033.1717 1066.7708 6.539465E9
2012-12-04 00:00 1066.7708 1075.1706 1049.9713 1075.1706 1.100804E10
2012-12-05 00:00 1066.7708 1066.7708 1041.5715 1058.371 6.370413E9
2012-12-06 00:00 1049.9713 1049.9713 1024.7719 1033.1717 1.3836688E10
2012-12-07 00:00 1033.1717 1041.5715 1024.7719 1041.5715 5.042995E9
2012-12-10 00:00 1041.5715 1041.5715 1033.1717 1033.1717 2.042913E9
2012-12-11 00:00 1041.5715 1066.7708 1033.1717 1058.371 2.210001E10
2012-12-12 00:00 1066.7708 1083.5703 1049.9713 1058.371 3.2156238E10
2012-12-13 00:00 1058.371 1100.3699 1058.371 1066.7708 6.4599983E10
2012-12-14 00:00 1066.7708 1066.7708 1049.9713 1066.7708 6.858521E9
2012-12-17 00:00 1066.7708 1075.1706 1049.9713 1066.7708 1.139555E10
2012-12-18 00:00 1075.1706 1075.1706 1058.371 1066.7708 1.1712821E10
2012-12-19 00:00 1066.7708 1075.1706 1049.9713 1058.371 1.2202715E10
2012-12-20 00:00 1041.5715 1058.371 1041.5715 1058.371 1.0172898E10
2012-12-21 00:00 1058.371 1075.1706 1033.1717 1075.1706 2.4018515E10
2012-12-26 00:00 1075.1706 1075.1706 1058.371 1058.371 4.204877E9
2012-12-27 00:00 1066.7708 1083.5703 1066.7708 1075.1706 5.927543E9
2012-12-28 00:00 1075.1706 1091.9701 1075.1706 1075.1706 1.1765798E10
2013-01-02 00:00 1091.9701 1125.5692 1075.1706 1117.1694 3.0041299E10
2013-01-03 00:00 1125.5692 1159.1683 1125.5692 1142.3687 3.7171256E10
2013-01-04 00:00 1133.9689 1150.7685 1117.1694 1133.9689 1.1867587E10
2013-01-07 00:00 1133.9689 1142.3687 1117.1694 1125.5692 7.635328E9
2013-01-08 00:00 1125.5692 1167.568 1117.1694 1159.1683 3.8342121E10
2013-01-09 00:00 1167.568 1175.9678 1142.3687 1150.7685 1.8361217E10
2013-01-10 00:00 1159.1683 1167.568 1133.9689 1133.9689 1.2763445E10
2013-01-11 00:00 1142.3687 1167.568 1142.3687 1159.1683 1.2149737E10
2013-01-14 00:00 1167.568 1209.5669 1159.1683 1209.5669 4.5392314E10
2013-01-15 00:00 1209.5669 1217.9667 1184.3676 1192.7673 1.6847485E10
2013-01-16 00:00 1192.7673 1201.1671 1167.568 1175.9678 7.916883E9
2013-01-17 00:00 1175.9678 1175.9678 1142.3687 1142.3687 1.3151551E10
2013-01-18 00:00 1150.7685 1167.568 1133.9689 1133.9689 1.5584355E10
2013-01-21 00:00 1142.3687 1159.1683 1133.9689 1142.3687 1.0816963E10
2013-01-22 00:00 1150.7685 1150.7685 1100.3699 1100.3699 1.3132502E10
2013-01-23 00:00 1125.5692 1125.5692 1100.3699 1117.1694 9.499665E9
2013-01-25 00:00 1117.1694 1125.5692 1100.3699 1100.3699 1.3831331E10
2013-01-28 00:00 1108.7696 1125.5692 1100.3699 1108.7696 4.892396E9
2013-01-29 00:00 1117.1694 1175.9678 1108.7696 1167.568 3.3361033E10
2013-01-30 00:00 1175.9678 1192.7673 1150.7685 1159.1683 2.754123E10
2013-01-31 00:00 1167.568 1167.568 1133.9689 1142.3687 1.3552752E10
2013-02-01 00:00 1150.7685 1175.9678 1142.3687 1167.568 2.006543E10
2013-02-04 00:00 1175.9678 1184.3676 1142.3687 1142.3687 1.0096705E10
2013-02-05 00:00 1133.9689 1150.7685 1125.5692 1142.3687 9.54788E9
2013-02-06 00:00 1150.7685 1184.3676 1142.3687 1175.9678 3.6192658E10
2013-02-07 00:00 1184.3676 1184.3676 1159.1683 1159.1683 1.1977709E10
2013-02-08 00:00 1167.568 1175.9678 1150.7685 1150.7685 7.299009E9
2013-02-11 00:00 1159.1683 1167.568 1150.7685 1159.1683 7.906169E9
2013-02-12 00:00 1159.1683 1167.568 1150.7685 1150.7685 6.546608E9
2013-02-13 00:00 1167.568 1167.568 1133.9689 1142.3687 2.067378E10
2013-02-14 00:00 1150.7685 1159.1683 1142.3687 1142.3687 1.6913558E10
2013-02-15 00:00 1142.3687 1167.568 1142.3687 1142.3687 7.025192E9
2013-02-18 00:00 1150.7685 1150.7685 1125.5692 1125.5692 6.854354E9
2013-02-19 00:00 1125.5692 1142.3687 1108.7696 1108.7696 1.3434892E10
2013-02-20 00:00 1125.5692 1142.3687 1117.1694 1125.5692 1.8814801E10
2013-02-21 00:00 1117.1694 1117.1694 1083.5703 1083.5703 3.5190845E10
2013-02-22 00:00 1091.9701 1117.1694 1075.1706 1075.1706 3.0440119E10
2013-02-25 00:00 1075.1706 1100.3699 1066.7708 1066.7708 1.6845104E10
2013-02-26 00:00 1075.1706 1083.5703 1058.371 1058.371 1.7988588E10
2013-02-27 00:00 1066.7708 1083.5703 1066.7708 1075.1706 9.959797E9
2013-02-28 00:00 1083.5703 1091.9701 1075.1706 1083.5703 1.5653405E10
2013-03-01 00:00 1083.5703 1091.9701 1066.7708 1091.9701 2.0757711E10
2013-03-04 00:00 1083.5703 1091.9701 1075.1706 1083.5703 9.207395E9
2013-03-05 00:00 1075.1706 1091.9701 1075.1706 1083.5703 5.076925E9
2013-03-06 00:00 1091.9701 1150.7685 1091.9701 1150.7685 7.612887E10
2013-03-07 00:00 1150.7685 1167.568 1142.3687 1150.7685 2.2769076E10
2013-03-08 00:00 1150.7685 1150.7685 1125.5692 1133.9689 1.1857468E10
2013-03-11 00:00 1133.9689 1133.9689 1108.7696 1108.7696 8.282965E9
2013-03-13 00:00 1108.7696 1125.5692 1108.7696 1108.7696 7.06686E9
2013-03-14 00:00 1108.7696 1117.1694 1083.5703 1091.9701 2.6937047E10
2013-03-15 00:00 1100.3699 1117.1694 1091.9701 1108.7696 2.0536277E10
2013-03-18 00:00 1125.5692 1150.7685 1125.5692 1150.7685 5.5822957E10
2013-03-19 00:00 1159.1683 1175.9678 1142.3687 1159.1683 4.6192336E10
2013-03-20 00:00 1159.1683 1159.1683 1133.9689 1133.9689 1.3476559E10
2013-03-21 00:00 1150.7685 1150.7685 1117.1694 1125.5692 9.146679E9
2013-03-22 00:00 1117.1694 1133.9689 1108.7696 1125.5692 1.7902871E10
2013-03-25 00:00 1133.9689 1159.1683 1125.5692 1150.7685 2.0510681E10
2013-03-26 00:00 1125.5692 1175.9678 1125.5692 1175.9678 2.4454241E10
2013-03-27 00:00 1175.9678 1184.3676 1159.1683 1175.9678 1.3932524E10
2013-03-28 00:00 1175.9678 1175.9678 1150.7685 1150.7685 6.629348E9
2013-04-01 00:00 1167.568 1175.9678 1150.7685 1175.9678 1.8329073E10
2013-04-02 00:00 1175.9678 1175.9678 1150.7685 1167.568 1.4059314E10
2013-04-03 00:00 1167.568 1226.3664 1150.7685 1209.5669 8.3468952E10
2013-04-04 00:00 1209.5669 1217.9667 1192.7673 1192.7673 1.8252285E10
2013-04-05 00:00 1192.7673 1192.7673 1167.568 1175.9678 2.0133289E10
2013-04-08 00:00 1175.9678 1217.9667 1175.9678 1209.5669 2.8844837E10
2013-04-09 00:00 1209.5669 1217.9667 1175.9678 1175.9678 1.4186698E10
2013-04-10 00:00 1184.3676 1201.1671 1175.9678 1192.7673 1.1047326E10
2013-04-11 00:00 1192.7673 1209.5669 1184.3676 1192.7673 1.0533026E10
2013-04-12 00:00 1192.7673 1192.7673 1175.9678 1192.7673 3.015559E9
2013-04-15 00:00 1175.9678 1175.9678 1159.1683 1159.1683 1.212057E10
2013-04-16 00:00 1142.3687 1167.568 1133.9689 1167.568 1.1228284E10
2013-04-17 00:00 1167.568 1175.9678 1159.1683 1167.568 7.118052E9
2013-04-18 00:00 1167.568 1167.568 1142.3687 1150.7685 1.0068728E10
2013-04-19 00:00 1150.7685 1150.7685 1125.5692 1133.9689 1.5305776E10
2013-04-22 00:00 1142.3687 1167.568 1133.9689 1142.3687 1.6452236E10
2013-04-23 00:00 1150.7685 1150.7685 1133.9689 1133.9689 1.2430698E10
2013-04-24 00:00 1142.3687 1159.1683 1133.9689 1159.1683 2.0425559E10
2013-04-25 00:00 1159.1683 1159.1683 1142.3687 1150.7685 9.336565E9
2013-04-26 00:00 1159.1683 1175.9678 1150.7685 1159.1683 5.0434119E10
2013-04-29 00:00 1159.1683 1167.568 1150.7685 1150.7685 6.121001E9
2013-04-30 00:00 1159.1683 1167.568 1133.9689 1159.1683 4.3270232E10
2013-05-01 00:00 1159.1683 1167.568 1150.7685 1150.7685 9.400853E9
2013-05-02 00:00 1142.3687 1150.7685 1133.9689 1133.9689 7.922241E9
2013-05-03 00:00 1133.9689 1142.3687 1117.1694 1125.5692 5.866827E9
2013-05-06 00:00 1133.9689 1142.3687 1133.9689 1142.3687 3.542359E9
2013-05-07 00:00 1150.7685 1150.7685 1133.9689 1142.3687 4.253688E9
2013-05-08 00:00 1142.3687 1159.1683 1133.9689 1150.7685 8.234749E9
2013-05-10 00:00 1159.1683 1159.1683 1142.3687 1150.7685 5.332289E9
2013-05-13 00:00 1150.7685 1150.7685 1125.5692 1125.5692 1.0596719E10
2013-05-14 00:00 1133.9689 1142.3687 1100.3699 1133.9689 1.8138592E10
2013-05-15 00:00 1125.5692 1125.5692 1100.3699 1100.3699 9.772887E9
2013-05-16 00:00 1091.9701 1117.1694 1091.9701 1100.3699 6.17755E9
2013-05-17 00:00 1100.3699 1117.1694 1100.3699 1108.7696 3.166753E9
2013-05-20 00:00 1108.7696 1125.5692 1108.7696 1117.1694 4.08404E9
2013-05-21 00:00 1117.1694 1142.3687 1108.7696 1125.5692 5.969211E9
2013-05-22 00:00 1125.5692 1125.5692 1108.7696 1125.5692 7.327582E9
2013-05-23 00:00 1125.5692 1125.5692 1100.3699 1100.3699 6.930547E9
2013-05-24 00:00 1108.7696 1117.1694 1100.3699 1108.7696 2.688764E9
2013-05-27 00:00 1117.1694 1125.5692 1091.9701 1091.9701 1.175806E10
2013-05-28 00:00 1108.7696 1117.1694 1083.5703 1091.9701 1.8826706E10
2013-05-29 00:00 1100.3699 1108.7696 1083.5703 1100.3699 1.6292113E10
2013-05-30 00:00 1066.7708 1075.1706 1058.371 1058.371 1.0182422E10
2013-05-31 00:00 1066.7708 1083.5703 1058.371 1075.1706 1.4568256E10
2013-06-03 00:00 1066.7708 1066.7708 1049.9713 1049.9713 9.144298E9
2013-06-04 00:00 1058.371 1075.1706 1041.5715 1058.371 1.0686007E10
2013-06-05 00:00 1049.9713 1066.7708 1049.9713 1058.371 6.424581E9
2013-06-07 00:00 1058.371 1058.371 1033.1717 1033.1717 5.703132E9
2013-06-10 00:00 1041.5715 1049.9713 1024.7719 1024.7719 7.24127E9
2013-06-11 00:00 1024.7719 1024.7719 949.174 965.9735 1.5193868E10
2013-06-12 00:00 957.5738 974.3733 949.174 949.174 7.03055E9
2013-06-13 00:00 949.174 949.174 923.9747 932.3745 7.093051E9
2013-06-14 00:00 940.7742 957.5738 932.3745 940.7742 5.809683E9
2013-06-17 00:00 949.174 982.7731 949.174 957.5738 1.1157448E10
2013-06-18 00:00 957.5738 991.1729 957.5738 965.9735 1.8514197E10
2013-06-19 00:00 974.3733 974.3733 957.5738 957.5738 4.403692E9
2013-06-20 00:00 957.5738 957.5738 890.3756 890.3756 1.3379533E10
2013-06-21 00:00 856.7765 873.5761 814.7777 814.7777 5.972485E10
2013-06-24 00:00 823.1775 839.977 806.3779 806.3779 2.2545855E10
2013-06-25 00:00 823.1775 831.5772 814.7777 823.1775 1.3932524E10
2013-06-26 00:00 831.5772 848.3768 823.1775 839.977 1.724452E10
2013-06-27 00:00 839.977 856.7765 839.977 839.977 1.0692555E10
2013-06-28 00:00 839.977 856.7765 839.977 839.977 9.678836E9
2013-07-01 00:00 839.977 848.3768 831.5772 839.977 6.56268E9
2013-07-02 00:00 839.977 848.3768 814.7777 831.5772 1.8628486E10
2013-07-03 00:00 823.1775 831.5772 797.9782 806.3779 1.2668799E10
2013-07-04 00:00 806.3779 839.977 806.3779 839.977 2.1091054E10
2013-07-05 00:00 839.977 856.7765 839.977 839.977 9.506808E9
2013-07-08 00:00 839.977 839.977 797.9782 797.9782 1.377121E10
2013-07-09 00:00 797.9782 814.7777 781.1786 789.5784 1.3603944E10
2013-07-10 00:00 797.9782 823.1775 789.5784 797.9782 7.54604E9
2013-07-11 00:00 814.7777 865.1763 814.7777 856.7765 2.1270225E10
2013-07-12 00:00 873.5761 991.1729 856.7765 974.3733 8.3204659E10
2013-07-15 00:00 974.3733 1041.5715 949.174 1016.3722 6.9878104E10
2013-07-16 00:00 1016.3722 1024.7719 974.3733 974.3733 1.809871E10
2013-07-17 00:00 974.3733 1016.3722 965.9735 974.3733 2.7123362E10
2013-07-18 00:00 974.3733 999.5726 965.9735 974.3733 1.3555728E10
2013-07-19 00:00 982.7731 1024.7719 982.7731 991.1729 4.7838215E10
2013-07-22 00:00 1007.9724 1083.5703 991.1729 1083.5703 4.4789917E10
2013-07-23 00:00 1091.9701 1108.7696 1083.5703 1083.5703 4.2222585E10
2013-07-24 00:00 1091.9701 1091.9701 1033.1717 1066.7708 2.6318578E10
2013-07-25 00:00 1049.9713 1083.5703 1033.1717 1066.7708 1.8117163E10
2013-07-26 00:00 1075.1706 1075.1706 1041.5715 1041.5715 5.069782E9
2013-07-29 00:00 1066.7708 1066.7708 999.5726 999.5726 1.2560463E10
2013-07-30 00:00 982.7731 999.5726 974.3733 982.7731 1.2499152E10
2013-07-31 00:00 965.9735 999.5726 940.7742 974.3733 2.6613824E10
2013-08-01 00:00 991.1729 1016.3722 974.3733 1007.9724 1.4233723E10
2013-08-02 00:00 1024.7719 1024.7719 999.5726 999.5726 7.211507E9
2013-08-12 00:00 982.7731 1117.1694 982.7731 1108.7696 5.2075235E10
2013-08-13 00:00 1117.1694 1125.5692 1066.7708 1091.9701 3.7961754E10
2013-08-14 00:00 1091.9701 1100.3699 1066.7708 1075.1706 1.2344981E10
2013-08-15 00:00 1075.1706 1125.5692 1075.1706 1117.1694 3.0112134E10
2013-08-16 00:00 1100.3699 1133.9689 1091.9701 1117.1694 3.3914024E10
2013-08-19 00:00 1117.1694 1125.5692 1058.371 1066.7708 2.5465578E10
2013-08-20 00:00 1049.9713 1058.371 991.1729 1016.3722 2.1150579E10
2013-08-21 00:00 1024.7719 1091.9701 1016.3722 1091.9701 1.8129068E10
2013-08-22 00:00 1083.5703 1159.1683 1041.5715 1142.3687 6.720184E10
2013-08-23 00:00 1150.7685 1167.568 1108.7696 1159.1683 5.7935515E10
2013-08-26 00:00 1167.568 1184.3676 1142.3687 1167.568 2.3630409E10
2013-08-27 00:00 1150.7685 1150.7685 1091.9701 1100.3699 2.0427345E10
2013-08-28 00:00 1083.5703 1167.568 1049.9713 1159.1683 4.3277971E10
2013-08-29 00:00 1167.568 1192.7673 1142.3687 1159.1683 4.161602E10
2013-08-30 00:00 1159.1683 1167.568 1108.7696 1117.1694 2.3251827E10
2013-09-02 00:00 1108.7696 1159.1683 1083.5703 1150.7685 2.7909693E10
2013-09-03 00:00 1133.9689 1192.7673 1133.9689 1150.7685 3.8519507E10
2013-09-04 00:00 1150.7685 1159.1683 1117.1694 1117.1694 1.4268843E10
2013-09-05 00:00 1117.1694 1159.1683 1117.1694 1159.1683 2.0074359E10
2013-09-06 00:00 1159.1683 1209.5669 1142.3687 1209.5669 6.5942877E10
2013-09-09 00:00 1217.9667 1259.9655 1217.9667 1243.166 6.2701717E10
2013-09-10 00:00 1243.166 1259.9655 1133.9689 1159.1683 5.8678988E10
2013-09-11 00:00 1167.568 1209.5669 1150.7685 1192.7673 2.3703625E10
2013-09-12 00:00 1192.7673 1234.7662 1184.3676 1217.9667 1.9363625E10
2013-09-13 00:00 1209.5669 1234.7662 1192.7673 1226.3664 2.0267222E10
2013-09-16 00:00 1217.9667 1234.7662 1201.1671 1226.3664 2.0257698E10
2013-09-17 00:00 1217.9667 1243.166 1209.5669 1234.7662 1.178068E10
2013-09-18 00:00 1226.3664 1234.7662 1201.1671 1201.1671 8.749049E9
2013-09-19 00:00 1234.7662 1276.765 1217.9667 1268.3653 6.2692193E10
2013-09-20 00:00 1268.3653 1293.5646 1259.9655 1276.765 3.9420722E10
2013-09-23 00:00 1259.9655 1259.9655 1234.7662 1243.166 6.466844E9
2013-09-24 00:00 1234.7662 1251.5657 1201.1671 1201.1671 1.2340219E10
2013-09-25 00:00 1184.3676 1209.5669 1175.9678 1209.5669 6.415057E9
2013-09-26 00:00 1201.1671 1226.3664 1201.1671 1201.1671 9.219895E9
2013-09-27 00:00 1201.1671 1217.9667 1175.9678 1192.7673 6.792448E9
2013-09-30 00:00 1192.7673 1209.5669 1175.9678 1192.7673 1.2910473E10
2013-10-01 00:00 1201.1671 1217.9667 1184.3676 1192.7673 9.816935E9
2013-10-02 00:00 1209.5669 1217.9667 1184.3676 1192.7673 1.167532E10
2013-10-03 00:00 1201.1671 1251.5657 1192.7673 1226.3664 3.0374641E10
2013-10-04 00:00 1217.9667 1226.3664 1209.5669 1209.5669 4.26976E9
2013-10-07 00:00 1217.9667 1268.3653 1209.5669 1251.5657 3.5371207E10
2013-10-08 00:00 1251.5657 1268.3653 1243.166 1259.9655 8.059744E9
2013-10-09 00:00 1259.9655 1276.765 1234.7662 1234.7662 1.8822539E10
2013-10-10 00:00 1243.166 1276.765 1234.7662 1259.9655 1.82755E10
2013-10-11 00:00 1276.765 1293.5646 1259.9655 1268.3653 1.3238458E10
2013-10-16 00:00 1259.9655 1276.765 1243.166 1251.5657 1.3761091E10
2013-10-17 00:00 1251.5657 1268.3653 1251.5657 1259.9655 9.130607E9
2013-10-18 00:00 1259.9655 1276.765 1251.5657 1276.765 9.549666E9
2013-10-21 00:00 1276.765 1335.5634 1268.3653 1335.5634 3.7118278E10
2013-10-22 00:00 1327.1637 1335.5634 1310.3641 1318.7639 9.647883E9
2013-10-23 00:00 1327.1637 1360.7627 1327.1637 1343.9632 2.6782876E10
2013-10-24 00:00 1335.5634 1343.9632 1318.7639 1335.5634 1.0267543E10
2013-10-25 00:00 1335.5634 1352.363 1327.1637 1343.9632 1.3320008E10
2013-10-28 00:00 1343.9632 1352.363 1310.3641 1318.7639 1.0692555E10
2013-10-29 00:00 1327.1637 1327.1637 1301.9643 1301.9643 7.373416E9
2013-10-30 00:00 1301.9643 1335.5634 1301.9643 1310.3641 1.066934E10
2013-10-31 00:00 1310.3641 1343.9632 1276.765 1343.9632 3.085144E10
2013-11-01 00:00 1335.5634 1352.363 1301.9643 1301.9643 1.044731E10
2013-11-04 00:00 1310.3641 1310.3641 1285.1648 1285.1648 7.490681E9
2013-11-06 00:00 1285.1648 1301.9643 1259.9655 1259.9655 1.024909E10
2013-11-07 00:00 1268.3653 1276.765 1251.5657 1259.9655 1.8148116E10
2013-11-08 00:00 1259.9655 1259.9655 1217.9667 1234.7662 1.8854088E10
2013-11-11 00:00 1234.7662 1234.7662 1192.7673 1201.1671 1.2989641E10
2013-11-12 00:00 1209.5669 1209.5669 1159.1683 1159.1683 2.3352425E10
2013-11-13 00:00 1159.1683 1159.1683 1108.7696 1133.9689 1.3717638E10
2013-11-14 00:00 1142.3687 1167.568 1125.5692 1150.7685 3.1715749E10
2013-11-15 00:00 1167.568 1184.3676 1117.1694 1125.5692 1.3308698E10
2013-11-18 00:00 1125.5692 1175.9678 1125.5692 1133.9689 3.0145468E10
2013-11-19 00:00 1133.9689 1142.3687 1091.9701 1117.1694 3.7664722E10
2013-11-20 00:00 1117.1694 1125.5692 1083.5703 1091.9701 2.0698186E10
2013-11-21 00:00 1083.5703 1117.1694 1075.1706 1117.1694 1.7468335E10
2013-11-22 00:00 1125.5692 1125.5692 1091.9701 1125.5692 1.4947433E10
2013-11-25 00:00 1125.5692 1159.1683 1117.1694 1142.3687 2.1201771E10
2013-11-26 00:00 1142.3687 1142.3687 1083.5703 1083.5703 1.4275391E10
2013-11-27 00:00 1083.5703 1100.3699 1049.9713 1058.371 1.0622315E10
2013-11-28 00:00 1058.371 1100.3699 1049.9713 1058.371 1.3205719E10
2013-11-29 00:00 1066.7708 1075.1706 1058.371 1058.371 4.829299E9
2013-12-02 00:00 1058.371 1083.5703 1058.371 1058.371 1.7157017E10
2013-12-03 00:00 1058.371 1058.371 1024.7719 1024.7719 1.2467008E10
2013-12-04 00:00 1024.7719 1066.7708 1016.3722 1058.371 1.8439791E10
2013-12-05 00:00 1058.371 1091.9701 1049.9713 1058.371 3.828081E10
2013-12-06 00:00 1066.7708 1083.5703 1041.5715 1049.9713 3.7117088E10
2013-12-09 00:00 1041.5715 1066.7708 1033.1717 1041.5715 1.239022E10
2013-12-10 00:00 1049.9713 1075.1706 1049.9713 1058.371 1.7273687E10
2013-12-11 00:00 1066.7708 1066.7708 1033.1717 1049.9713 1.2299742E10
2013-12-12 00:00 1033.1717 1041.5715 1024.7719 1024.7719 1.3414653E10
2013-12-13 00:00 1024.7719 1033.1717 982.7731 991.1729 2.639477E10
2013-12-16 00:00 1007.9724 1007.9724 949.174 949.174 1.7486193E10
2013-12-17 00:00 965.9735 982.7731 957.5738 957.5738 1.0925299E10
2013-12-18 00:00 965.9735 991.1729 957.5738 982.7731 1.5173034E10
2013-12-19 00:00 991.1729 999.5726 949.174 957.5738 1.1843181E10
2013-12-20 00:00 949.174 965.9735 873.5761 873.5761 4.6031618E10
2013-12-23 00:00 890.3756 890.3756 831.5772 856.7765 4.5370885E10
2013-12-24 00:00 865.1763 915.5749 848.3768 907.1752 4.54066E10
2013-12-27 00:00 907.1752 932.3745 898.7754 907.1752 1.9296362E10
2013-12-30 00:00 915.5749 940.7742 915.5749 915.5749 1.8161807E10
2014-01-02 00:00 915.5749 932.3745 907.1752 907.1752 1.5859363E10
2014-01-03 00:00 907.1752 907.1752 856.7765 873.5761 2.456972E10
2014-01-06 00:00 865.1763 881.9758 844.1769 844.1769 1.7889776E10
2014-01-07 00:00 839.977 844.1769 797.9782 844.1769 2.1262963E10
2014-01-08 00:00 844.1769 852.5767 831.5772 848.3768 3.3422225E10
2014-01-09 00:00 852.5767 865.1763 844.1769 844.1769 1.7236543E10
2014-01-10 00:00 856.7765 856.7765 818.9776 823.1775 4.9542785E10
2014-01-13 00:00 831.5772 848.3768 814.7777 831.5772 4.8573116E10
2014-01-15 00:00 835.7771 856.7765 823.1775 831.5772 8.0839594E10
2014-01-16 00:00 839.977 873.5761 835.7771 856.7765 7.9999452E10
2014-01-17 00:00 865.1763 865.1763 844.1769 844.1769 2.8954007E10
2014-01-20 00:00 848.3768 869.3762 848.3768 865.1763 2.7094075E10
2014-01-21 00:00 865.1763 919.7748 865.1763 907.1752 7.5087651E10
2014-01-22 00:00 915.5749 923.9747 881.9758 898.7754 6.2583618E10
2014-01-23 00:00 881.9758 907.1752 873.5761 877.776 4.5903757E10
2014-01-24 00:00 877.776 881.9758 865.1763 873.5761 2.0543539E10
2014-01-27 00:00 865.1763 865.1763 839.977 848.3768 3.2322075E10
2014-01-28 00:00 848.3768 856.7765 839.977 844.1769 2.7164553E10
2014-01-29 00:00 848.3768 856.7765 844.1769 848.3768 2.5031519E10
2014-01-30 00:00 844.1769 865.1763 835.7771 865.1763 3.1252522E10
2014-02-03 00:00 856.7765 865.1763 852.5767 856.7765 1.3128098E10
2014-02-04 00:00 852.5767 852.5767 839.977 844.1769 1.6371877E10
2014-02-05 00:00 848.3768 852.5767 839.977 839.977 1.7290116E10
2014-02-06 00:00 839.977 848.3768 835.7771 839.977 2.3990062E10
2014-02-07 00:00 848.3768 856.7765 844.1769 848.3768 2.4192924E10
2014-02-10 00:00 856.7765 869.3762 852.5767 852.5767 3.1634795E10
2014-02-11 00:00 856.7765 877.776 852.5767 873.5761 5.222512E10
2014-02-12 00:00 873.5761 890.3756 869.3762 869.3762 5.6800246E10
2014-02-13 00:00 869.3762 877.776 852.5767 852.5767 3.9192621E10
2014-02-14 00:00 856.7765 865.1763 852.5767 852.5767 2.5637369E10
2014-02-17 00:00 860.9764 873.5761 856.7765 869.3762 2.6792876E10
2014-02-18 00:00 869.3762 902.9753 869.3762 890.3756 1.18632891E11
2014-02-19 00:00 894.5755 907.1752 890.3756 890.3756 4.8539781E10
2014-02-20 00:00 890.3756 894.5755 873.5761 877.776 2.6497868E10
2014-02-21 00:00 881.9758 894.5755 881.9758 886.1757 2.5433911E10
2014-02-24 00:00 890.3756 898.7754 877.776 881.9758 3.3830807E10
2014-02-25 00:00 886.1757 890.3756 865.1763 869.3762 2.464627E10
2014-02-26 00:00 869.3762 877.776 865.1763 869.3762 1.2472842E10
2014-02-27 00:00 869.3762 886.1757 865.1763 877.776 2.9105559E10
2014-02-28 00:00 881.9758 886.1757 869.3762 873.5761 2.7500277E10
2014-03-03 00:00 873.5761 881.9758 860.9764 873.5761 1.9975666E10
2014-03-04 00:00 865.1763 890.3756 865.1763 873.5761 4.9193133E10
2014-03-05 00:00 890.3756 911.375 873.5761 907.1752 1.61973602E11
2014-03-06 00:00 907.1752 953.3739 902.9753 949.174 1.63349473E11
2014-03-07 00:00 949.174 974.3733 936.5744 949.174 1.04624769E11
2014-03-10 00:00 944.9741 949.174 919.7748 923.9747 4.7919645E10
2014-03-11 00:00 928.1746 940.7742 915.5749 936.5744 3.5698597E10
2014-03-12 00:00 932.3745 940.7742 919.7748 919.7748 2.6404294E10
2014-03-13 00:00 923.9747 949.174 919.7748 928.1746 4.5384338E10
2014-03-14 00:00 923.9747 932.3745 911.375 928.1746 3.26778E10
2014-03-17 00:00 886.1757 936.5744 886.1757 923.9747 4.1878647E10
2014-03-18 00:00 915.5749 974.3733 890.3756 944.9741 1.29056272E11
2014-03-19 00:00 949.174 999.5726 949.174 991.1729 1.85252691E11
2014-03-20 00:00 995.3727 995.3727 944.9741 949.174 1.09893366E11
2014-03-21 00:00 957.5738 965.9735 928.1746 953.3739 6.8562949E10
2014-03-24 00:00 940.7742 974.3733 940.7742 970.1734 4.3107847E10
2014-03-25 00:00 923.9747 978.5732 923.9747 961.7737 4.976172E10
2014-03-26 00:00 970.1734 974.3733 949.174 961.7737 3.1162282E10
2014-03-27 00:00 961.7737 961.7737 940.7742 953.3739 3.8608795E10
2014-03-28 00:00 953.3739 965.9735 949.174 953.3739 1.8845992E10
2014-04-01 00:00 953.3739 978.5732 953.3739 961.7737 4.5727562E10
2014-04-02 00:00 965.9735 974.3733 953.3739 957.5738 2.6478225E10
2014-04-03 00:00 961.7737 982.7731 957.5738 970.1734 5.1287357E10
2014-04-04 00:00 898.7754 978.5732 898.7754 961.7737 2.8532686E10
2014-04-07 00:00 957.5738 965.9735 949.174 949.174 3.7992707E10
2014-04-08 00:00 949.174 957.5738 940.7742 944.9741 4.023384E10
2014-04-10 00:00 949.174 949.174 898.7754 919.7748 5.4151602E10
2014-04-11 00:00 907.1752 928.1746 894.5755 907.1752 2.6300958E10
2014-04-14 00:00 907.1752 953.3739 907.1752 944.9741 3.8234142E10
2014-04-15 00:00 949.174 965.9735 928.1746 928.1746 5.9588774E10
2014-04-16 00:00 923.9747 953.3739 915.5749 940.7742 2.2278229E10
2014-04-17 00:00 953.3739 953.3739 940.7742 944.9741 2.5080449E10
2014-04-21 00:00 944.9741 961.7737 944.9741 953.3739 2.85309E10
2014-04-22 00:00 953.3739 974.3733 944.9741 970.1734 5.1352716E10
2014-04-23 00:00 974.3733 1041.5715 970.1734 1041.5715 1.51969399E11
2014-04-24 00:00 1041.5715 1062.5709 1016.3722 1020.5721 9.4862597E10
2014-04-25 00:00 1024.7719 1028.9718 999.5726 1003.7725 5.8306716E10
2014-04-28 00:00 1007.9724 1024.7719 995.3727 1016.3722 4.4381572E10
2014-04-29 00:00 1007.9724 1024.7719 999.5726 1007.9724 1.8476815E10
2014-04-30 00:00 1007.9724 1024.7719 982.7731 986.973 3.8087829E10
2014-05-02 00:00 986.973 986.973 961.7737 965.9735 3.4023074E10
2014-05-05 00:00 965.9735 978.5732 957.5738 970.1734 3.2846495E10
2014-05-06 00:00 974.3733 1012.1723 970.1734 991.1729 9.6184062E10
2014-05-07 00:00 991.1729 1012.1723 986.973 995.3727 7.2377696E10
2014-05-08 00:00 999.5726 1020.5721 986.973 1007.9724 7.4582756E10
2014-05-09 00:00 1016.3722 1070.9707 1016.3722 1062.5709 1.67474943E11
2014-05-12 00:00 1075.1706 1083.5703 1058.371 1062.5709 8.2971081E10
2014-05-13 00:00 1070.9707 1083.5703 1058.371 1062.5709 6.3035297E10
2014-05-14 00:00 1049.9713 1070.9707 1045.7714 1058.371 3.4864288E10
2014-05-16 00:00 1033.1717 1041.5715 1007.9724 1024.7719 6.2344326E10
2014-05-19 00:00 1033.1717 1041.5715 1007.9724 1007.9724 5.3771353E10
2014-05-20 00:00 1020.5721 1028.9718 995.3727 1003.7725 4.3855606E10
2014-05-21 00:00 1003.7725 1007.9724 986.973 999.5726 1.7837155E10
2014-05-22 00:00 1033.1717 1075.1706 999.5726 1049.9713 6.4126161E10
2014-05-23 00:00 1049.9713 1058.371 1037.3716 1041.5715 5.0366022E10
2014-05-26 00:00 1049.9713 1049.9713 1024.7719 1024.7719 1.2422245E10
2014-05-28 00:00 1024.7719 1037.3716 1016.3722 1033.1717 1.8645511E10
2014-05-30 00:00 1028.9718 1028.9718 1007.9724 1007.9724 2.4657699E10
2014-06-02 00:00 991.1729 1003.7725 961.7737 986.973 5.1296047E10
2014-06-03 00:00 986.973 1016.3722 982.7731 1007.9724 4.6024951E10
2014-06-04 00:00 999.5726 1016.3722 995.3727 999.5726 1.8523602E10
2014-06-05 00:00 1003.7725 1003.7725 986.973 1003.7725 1.4735642E10
2014-06-06 00:00 1003.7725 1012.1723 991.1729 991.1729 1.4873026E10
2014-06-09 00:00 991.1729 999.5726 961.7737 961.7737 1.898052E10
2014-06-10 00:00 965.9735 978.5732 961.7737 965.9735 1.0008965E10
2014-06-11 00:00 965.9735 982.7731 965.9735 978.5732 1.6866414E10
2014-06-12 00:00 978.5732 978.5732 949.174 953.3739 2.0789022E10
2014-06-13 00:00 953.3739 957.5738 949.174 957.5738 8.137604E9
2014-06-16 00:00 949.174 957.5738 940.7742 957.5738 8.715001E9
2014-06-17 00:00 957.5738 974.3733 953.3739 970.1734 1.1168044E10
2014-06-18 00:00 974.3733 982.7731 961.7737 970.1734 1.2181167E10
2014-06-19 00:00 970.1734 974.3733 957.5738 957.5738 6.064095E9
2014-06-20 00:00 961.7737 970.1734 944.9741 944.9741 9.915986E9
2014-06-23 00:00 944.9741 949.174 932.3745 940.7742 7.522349E9
2014-06-24 00:00 940.7742 944.9741 932.3745 936.5744 5.357528E9
2014-06-25 00:00 932.3745 940.7742 902.9753 907.1752 1.9138619E10
2014-06-26 00:00 915.5749 919.7748 907.1752 915.5749 1.2141761E10
2014-06-27 00:00 919.7748 928.1746 898.7754 898.7754 1.2289027E10
2014-06-30 00:00 902.9753 915.5749 898.7754 915.5749 8.911434E9
2014-07-01 00:00 915.5749 932.3745 911.375 923.9747 1.289702E10
2014-07-02 00:00 928.1746 932.3745 911.375 915.5749 1.3675374E10
2014-07-03 00:00 928.1746 953.3739 919.7748 953.3739 2.9849865E10
2014-07-04 00:00 961.7737 970.1734 944.9741 965.9735 1.2764754E10
2014-07-07 00:00 965.9735 974.3733 957.5738 965.9735 1.0918394E10
2014-07-08 00:00 970.1734 978.5732 957.5738 957.5738 1.1144472E10
2014-07-10 00:00 965.9735 974.3733 949.174 953.3739 2.1672736E10
2014-07-11 00:00 953.3739 965.9735 940.7742 940.7742 1.4583852E10
2014-07-14 00:00 936.5744 949.174 923.9747 940.7742 4.240116E9
2014-07-15 00:00 944.9741 953.3739 940.7742 949.174 4.094636E9
2014-07-16 00:00 949.174 970.1734 949.174 957.5738 1.5291728E10
2014-07-17 00:00 965.9735 970.1734 944.9741 944.9741 1.0796962E10
2014-07-18 00:00 936.5744 974.3733 932.3745 970.1734 2.5047233E10
2014-07-21 00:00 991.1729 991.1729 970.1734 978.5732 1.5852101E10
2014-07-22 00:00 986.973 991.1729 944.9741 953.3739 2.6555608E10
2014-07-23 00:00 965.9735 974.3733 953.3739 953.3739 1.18133E10
2014-07-24 00:00 957.5738 1066.7708 957.5738 1062.5709 1.77119493E11
2014-07-25 00:00 1037.3716 1066.7708 1037.3716 1066.7708 5.7105611E10
2014-08-04 00:00 1049.9713 1049.9713 1024.7719 1024.7719 3.1721107E10
2014-08-05 00:00 1033.1717 1049.9713 1024.7719 1033.1717 4.0658732E10
2014-08-06 00:00 1024.7719 1037.3716 1020.5721 1028.9718 1.179949E10
2014-08-07 00:00 1037.3716 1070.9707 1033.1717 1062.5709 7.6800912E10
2014-08-08 00:00 1049.9713 1066.7708 1045.7714 1045.7714 1.914862E10
2014-08-11 00:00 1054.1711 1054.1711 1041.5715 1041.5715 9.463831E9
2014-08-12 00:00 1045.7714 1058.371 1041.5715 1049.9713 2.0162814E10
2014-08-13 00:00 1049.9713 1054.1711 1045.7714 1045.7714 8.611188E9
2014-08-14 00:00 1049.9713 1058.371 1037.3716 1037.3716 1.6189372E10
2014-08-15 00:00 1045.7714 1054.1711 1037.3716 1037.3716 9.375971E9
2014-08-18 00:00 1041.5715 1045.7714 1024.7719 1033.1717 1.127269E10
2014-08-19 00:00 1033.1717 1041.5715 1033.1717 1033.1717 7.780213E9
2014-08-20 00:00 1041.5715 1045.7714 1033.1717 1037.3716 1.0065633E10
2014-08-21 00:00 1037.3716 1054.1711 1037.3716 1041.5715 2.9899866E10
2014-08-22 00:00 1049.9713 1049.9713 1033.1717 1033.1717 1.0538027E10
2014-08-25 00:00 1033.1717 1033.1717 1024.7719 1028.9718 7.918907E9
2014-08-26 00:00 1033.1717 1033.1717 999.5726 999.5726 1.5070532E10
2014-08-27 00:00 1007.9724 1016.3722 995.3727 999.5726 1.4894098E10
2014-08-28 00:00 1003.7725 1020.5721 999.5726 1012.1723 8.565711E9
2014-08-29 00:00 1007.9724 1012.1723 1003.7725 1003.7725 9.96944E9
2014-09-01 00:00 978.5732 986.973 970.1734 974.3733 1.4840525E10
2014-09-02 00:00 978.5732 986.973 974.3733 974.3733 1.0692555E10
2014-09-03 00:00 978.5732 982.7731 965.9735 970.1734 1.4014074E10
2014-09-04 00:00 978.5732 1016.3722 978.5732 1003.7725 4.8870743E10
2014-09-05 00:00 1012.1723 1016.3722 991.1729 991.1729 1.4704807E10
2014-09-08 00:00 1003.7725 1028.9718 1003.7725 1016.3722 3.9126309E10
2014-09-09 00:00 1020.5721 1020.5721 995.3727 999.5726 1.8705988E10
2014-09-10 00:00 991.1729 991.1729 965.9735 965.9735 1.570412E10
2014-09-11 00:00 965.9735 978.5732 957.5738 957.5738 1.4574447E10
2014-09-12 00:00 957.5738 961.7737 940.7742 957.5738 1.5637095E10
2014-09-15 00:00 949.174 953.3739 944.9741 953.3739 4.147018E9
2014-09-16 00:00 957.5738 970.1734 949.174 953.3739 6.082905E9
2014-09-17 00:00 965.9735 970.1734 957.5738 957.5738 7.1321E9
2014-09-18 00:00 957.5738 970.1734 953.3739 961.7737 1.0627315E10
2014-09-19 00:00 965.9735 970.1734 923.9747 923.9747 2.0028406E10
2014-09-22 00:00 923.9747 940.7742 923.9747 923.9747 1.5069817E10
2014-09-23 00:00 923.9747 944.9741 911.375 940.7742 1.2712729E10
2014-09-24 00:00 940.7742 953.3739 940.7742 944.9741 9.828722E9
2014-09-25 00:00 953.3739 957.5738 944.9741 953.3739 9.899438E9
2014-09-26 00:00 944.9741 949.174 919.7748 923.9747 1.1096971E10
2014-09-29 00:00 923.9747 923.9747 907.1752 907.1752 8.107484E9
2014-09-30 00:00 902.9753 932.3745 898.7754 932.3745 8.504757E9
2014-10-01 00:00 932.3745 932.3745 911.375 911.375 8.404873E9
2014-10-02 00:00 902.9753 907.1752 873.5761 877.776 1.640914E10
2014-10-03 00:00 873.5761 881.9758 860.9764 860.9764 6.697088E9
2014-10-06 00:00 869.3762 877.776 856.7765 856.7765 6.106715E9
2014-10-07 00:00 860.9764 865.1763 848.3768 860.9764 1.0749104E10
2014-10-08 00:00 856.7765 860.9764 844.1769 852.5767 9.537404E9
2014-10-09 00:00 856.7765 860.9764 852.5767 856.7765 6.082786E9
2014-10-10 00:00 844.1769 848.3768 831.5772 831.5772 2.0007691E10
2014-10-13 00:00 831.5772 839.977 827.3773 827.3773 6.538274E9
2014-10-14 00:00 827.3773 839.977 827.3773 831.5772 1.0794462E10
2014-10-15 00:00 835.7771 848.3768 831.5772 839.977 1.6064964E10
2014-10-16 00:00 839.977 839.977 827.3773 831.5772 1.6255802E10
2014-10-17 00:00 835.7771 835.7771 785.3785 797.9782 9.5451542E10
2014-10-20 00:00 806.3779 818.9776 802.178 802.178 2.737444E10
2014-10-21 00:00 802.178 810.5778 797.9782 797.9782 5.385862E9
2014-10-22 00:00 802.178 814.7777 802.178 806.3779 2.206489E10
2014-10-23 00:00 806.3779 814.7777 802.178 806.3779 1.375371E10
2014-10-24 00:00 806.3779 814.7777 802.178 806.3779 8.064983E9
2014-10-27 00:00 810.5778 814.7777 793.7783 793.7783 1.0669578E10
2014-10-28 00:00 797.9782 797.9782 789.5784 793.7783 4.941921E9
2014-10-29 00:00 806.3779 810.5778 776.9787 789.5784 4.6639372E10
2014-10-30 00:00 793.7783 814.7777 785.3785 806.3779 4.7779284E10
2014-10-31 00:00 814.7777 827.3773 806.3779 814.7777 4.9936486E10
2014-11-03 00:00 810.5778 814.7777 793.7783 793.7783 2.3328496E10
2014-11-04 00:00 793.7783 802.178 789.5784 789.5784 1.0433857E10
2014-11-05 00:00 785.3785 793.7783 785.3785 785.3785 9.918486E9
2014-11-06 00:00 789.5784 797.9782 785.3785 793.7783 1.5589832E10
2014-11-07 00:00 793.7783 797.9782 781.1786 785.3785 1.0639458E10
2014-11-10 00:00 785.3785 789.5784 776.9787 776.9787 1.0939347E10
2014-11-11 00:00 781.1786 785.3785 772.7788 772.7788 1.0106586E10
2014-11-12 00:00 772.7788 785.3785 772.7788 772.7788 9.740981E9
2014-11-13 00:00 776.9787 797.9782 772.7788 789.5784 2.4341619E10
2014-11-14 00:00 789.5784 793.7783 781.1786 785.3785 6.781019E9
2014-11-17 00:00 785.3785 789.5784 781.1786 781.1786 4.785964E9
2014-11-18 00:00 785.3785 789.5784 781.1786 781.1786 5.878851E9
2014-11-19 00:00 785.3785 793.7783 781.1786 781.1786 6.516012E9
2014-11-20 00:00 785.3785 802.178 785.3785 802.178 1.9093737E10
2014-11-21 00:00 806.3779 827.3773 806.3779 823.1775 3.9956213E10
2014-11-24 00:00 831.5772 848.3768 831.5772 839.977 4.2016865E10
2014-11-25 00:00 839.977 839.977 823.1775 831.5772 1.4676592E10
2014-11-26 00:00 831.5772 831.5772 810.5778 814.7777 9.417639E9
2014-11-27 00:00 818.9776 827.3773 818.9776 823.1775 5.556462E9
2014-11-28 00:00 823.1775 827.3773 818.9776 823.1775 9.96182E9
2014-12-01 00:00 814.7777 823.1775 806.3779 823.1775 1.1018278E10
2014-12-02 00:00 827.3773 839.977 823.1775 827.3773 1.5338158E10
2014-12-03 00:00 831.5772 839.977 818.9776 818.9776 1.0556956E10
2014-12-04 00:00 827.3773 835.7771 814.7777 823.1775 1.3665612E10
2014-12-05 00:00 827.3773 831.5772 810.5778 810.5778 1.3888476E10
2014-12-08 00:00 810.5778 814.7777 797.9782 806.3779 1.3487988E10
2014-12-09 00:00 810.5778 818.9776 802.178 810.5778 5.146093E9
2014-12-10 00:00 814.7777 827.3773 810.5778 810.5778 1.3863951E10
2014-12-11 00:00 810.5778 814.7777 802.178 802.178 7.051145E9
2014-12-12 00:00 806.3779 818.9776 802.178 814.7777 7.478062E9
2014-12-15 00:00 806.3779 814.7777 802.178 802.178 1.0337188E10
2014-12-16 00:00 802.178 823.1775 793.7783 814.7777 2.1968459E10
2014-12-17 00:00 806.3779 827.3773 806.3779 823.1775 1.7718104E10
2014-12-18 00:00 823.1775 827.3773 810.5778 810.5778 9.520975E9
2014-12-19 00:00 814.7777 823.1775 810.5778 823.1775 7.071503E9
2014-12-22 00:00 827.3773 831.5772 814.7777 827.3773 7.484967E9
2014-12-23 00:00 823.1775 869.3762 823.1775 860.9764 5.2753111E10
2014-12-24 00:00 865.1763 928.1746 860.9764 911.375 8.030958E10
2014-12-29 00:00 915.5749 940.7742 915.5749 919.7748 3.1000015E10
2014-12-30 00:00 919.7748 928.1746 886.1757 894.5755 2.1084506E10
2015-01-02 00:00 894.5755 894.5755 869.3762 877.776 5.997188E9
2015-01-05 00:00 873.5761 881.9758 865.1763 873.5761 9.622883E9
2015-01-06 00:00 865.1763 873.5761 852.5767 860.9764 1.1705559E10
2015-01-07 00:00 860.9764 881.9758 860.9764 873.5761 1.4333011E10
2015-01-08 00:00 890.3756 953.3739 890.3756 936.5744 8.7242389E10
2015-01-09 00:00 944.9741 949.174 911.375 911.375 4.1870432E10
2015-01-12 00:00 907.1752 932.3745 907.1752 915.5749 2.618286E10
2015-01-13 00:00 915.5749 932.3745 902.9753 911.375 1.4838382E10
2015-01-14 00:00 902.9753 923.9747 898.7754 898.7754 1.5991985E10
2015-01-15 00:00 894.5755 911.375 890.3756 898.7754 1.4337178E10
2015-01-16 00:00 898.7754 911.375 886.1757 886.1757 1.4173364E10
2015-01-19 00:00 890.3756 902.9753 877.776 881.9758 1.1850801E10
2015-01-20 00:00 886.1757 894.5755 877.776 886.1757 1.2449031E10
2015-01-21 00:00 894.5755 898.7754 881.9758 881.9758 9.82515E9
2015-01-22 00:00 886.1757 898.7754 877.776 886.1757 1.2513914E10
2015-01-23 00:00 890.3756 898.7754 886.1757 890.3756 1.51447E10
2015-01-26 00:00 886.1757 894.5755 856.7765 865.1763 1.9613513E10
2015-01-27 00:00 881.9758 907.1752 881.9758 894.5755 3.1584793E10
2015-01-28 00:00 886.1757 894.5755 881.9758 881.9758 6.432914E9
2015-01-29 00:00 886.1757 907.1752 886.1757 898.7754 2.413959E10
2015-01-30 00:00 898.7754 911.375 894.5755 894.5755 2.2733122E10
2015-02-02 00:00 890.3756 894.5755 881.9758 886.1757 8.047601E9
2015-02-03 00:00 890.3756 898.7754 886.1757 886.1757 1.3098216E10
2015-02-04 00:00 890.3756 902.9753 881.9758 881.9758 1.8648249E10
2015-02-05 00:00 881.9758 886.1757 865.1763 869.3762 1.4358607E10
2015-02-06 00:00 865.1763 877.776 865.1763 873.5761 1.0111229E10
2015-02-09 00:00 873.5761 886.1757 865.1763 869.3762 1.2005448E10
2015-02-10 00:00 869.3762 877.776 865.1763 869.3762 4.761797E9
2015-02-11 00:00 890.3756 907.1752 881.9758 898.7754 3.8720108E10
2015-02-12 00:00 898.7754 902.9753 881.9758 886.1757 1.2965593E10
2015-02-13 00:00 886.1757 894.5755 877.776 881.9758 1.1211855E10
2015-02-16 00:00 881.9758 886.1757 869.3762 877.776 1.1447575E10
2015-02-17 00:00 873.5761 877.776 865.1763 865.1763 9.459545E9
2015-02-18 00:00 869.3762 877.776 865.1763 869.3762 8.754406E9
2015-02-20 00:00 869.3762 873.5761 865.1763 865.1763 5.066805E9
2015-02-23 00:00 865.1763 873.5761 856.7765 856.7765 7.355916E9
2015-02-24 00:00 869.3762 869.3762 844.1769 844.1769 1.0081943E10
2015-02-25 00:00 848.3768 856.7765 831.5772 835.7771 1.7041657E10
2015-02-26 00:00 839.977 844.1769 831.5772 839.977 7.752117E9
2015-02-27 00:00 844.1769 856.7765 839.977 844.1769 1.066053E10
2015-03-02 00:00 844.1769 856.7765 844.1769 848.3768 7.419965E9
2015-03-03 00:00 848.3768 856.7765 839.977 839.977 5.427887E9
2015-03-04 00:00 844.1769 844.1769 831.5772 835.7771 9.416448E9
2015-03-05 00:00 839.977 852.5767 839.977 844.1769 6.258386E9
2015-03-06 00:00 844.1769 848.3768 839.977 839.977 5.609916E9
2015-03-09 00:00 835.7771 839.977 827.3773 827.3773 6.110524E9
2015-03-10 00:00 831.5772 831.5772 823.1775 823.1775 3.163182E9
2015-03-11 00:00 818.9776 823.1775 810.5778 814.7777 4.292022E9
2015-03-12 00:00 814.7777 831.5772 806.3779 827.3773 3.989276E9
2015-03-13 00:00 827.3773 831.5772 814.7777 818.9776 5.348361E9
2015-03-16 00:00 823.1775 823.1775 802.178 802.178 9.15287E9
2015-03-17 00:00 810.5778 810.5778 797.9782 802.178 4.703105E9
2015-03-18 00:00 802.178 802.178 797.9782 797.9782 4.157971E9
2015-03-19 00:00 802.178 810.5778 802.178 802.178 4.76775E9
2015-03-20 00:00 797.9782 802.178 743.3796 743.3796 4.5747324E10
2015-03-23 00:00 760.1792 764.3791 747.5795 755.9793 2.4475432E10
2015-03-24 00:00 764.3791 764.3791 747.5795 747.5795 8.066768E9
2015-03-25 00:00 747.5795 755.9793 734.9799 734.9799 7.568541E9
2015-03-26 00:00 730.78 734.9799 718.1803 722.3802 7.410203E9
2015-03-27 00:00 718.1803 730.78 713.9805 718.1803 7.670924E9
2015-03-30 00:00 718.1803 730.78 718.1803 722.3802 5.230262E9
2015-03-31 00:00 726.5801 730.78 722.3802 726.5801 4.904539E9
2015-04-01 00:00 722.3802 768.579 718.1803 760.1792 1.4640401E10
2015-04-02 00:00 760.1792 776.9787 751.7794 764.3791 1.3457511E10
2015-04-06 00:00 768.579 772.7788 760.1792 764.3791 4.165471E9
2015-04-07 00:00 768.579 768.579 755.9793 768.579 3.926179E9
2015-04-08 00:00 768.579 768.579 751.7794 760.1792 4.94085E9
2015-04-09 00:00 760.1792 772.7788 747.5795 772.7788 8.537734E9
2015-04-10 00:00 776.9787 776.9787 755.9793 760.1792 5.558724E9
2015-04-13 00:00 764.3791 764.3791 743.3796 747.5795 5.167761E9
2015-04-14 00:00 747.5795 751.7794 734.9799 743.3796 4.710962E9
2015-04-15 00:00 743.3796 755.9793 734.9799 755.9793 4.082255E9
2015-04-16 00:00 755.9793 755.9793 743.3796 747.5795 2.333873E9
2015-04-17 00:00 747.5795 747.5795 739.1798 739.1798 1.725642E9
2015-04-20 00:00 739.1798 743.3796 734.9799 734.9799 2.702693E9
2015-04-21 00:00 739.1798 743.3796 722.3802 726.5801 8.874886E9
2015-04-22 00:00 730.78 743.3796 726.5801 726.5801 8.474756E9
2015-04-23 00:00 726.5801 734.9799 722.3802 730.78 6.446962E9
2015-04-24 00:00 734.9799 734.9799 722.3802 726.5801 4.991327E9
2015-04-27 00:00 734.9799 734.9799 692.981 697.1809 1.0497668E10
2015-04-28 00:00 692.981 701.3808 680.3814 697.1809 5.329789E9
2015-04-29 00:00 697.1809 701.3808 671.9816 680.3814 5.830398E9
2015-04-30 00:00 680.3814 680.3814 663.5818 667.7817 7.43937E9
2015-05-04 00:00 667.7817 680.3814 650.9822 655.1821 6.593633E9
2015-05-05 00:00 659.3819 663.5818 650.9822 650.9822 4.486075E9
2015-05-06 00:00 650.9822 684.5813 650.9822 680.3814 1.6245326E10
2015-05-07 00:00 680.3814 684.5813 667.7817 671.9816 5.288716E9
2015-05-08 00:00 676.1815 680.3814 671.9816 671.9816 2.813053E9
2015-05-11 00:00 676.1815 684.5813 667.7817 671.9816 9.816102E9
2015-05-12 00:00 671.9816 692.981 667.7817 680.3814 1.3543347E10
2015-05-13 00:00 684.5813 705.5807 684.5813 692.981 2.2103462E10
2015-05-15 00:00 697.1809 701.3808 688.7811 688.7811 4.545958E9
2015-05-18 00:00 688.7811 701.3808 684.5813 688.7811 7.775094E9
2015-05-19 00:00 688.7811 692.981 684.5813 688.7811 4.408692E9
2015-05-20 00:00 676.1815 688.7811 671.9816 676.1815 1.4736594E10
2015-05-21 00:00 676.1815 680.3814 667.7817 671.9816 5.753729E9
2015-05-22 00:00 676.1815 684.5813 676.1815 676.1815 4.310237E9
2015-05-25 00:00 671.9816 676.1815 671.9816 671.9816 1.781715E9
2015-05-26 00:00 676.1815 688.7811 676.1815 680.3814 4.511552E9
2015-05-27 00:00 676.1815 701.3808 671.9816 688.7811 1.2157476E10
2015-05-28 00:00 692.981 697.1809 676.1815 680.3814 3.413784E9
2015-05-29 00:00 680.3814 680.3814 638.3825 638.3825 1.2041758E10
2015-06-01 00:00 650.9822 655.1821 642.5824 650.9822 8.883696E9
2015-06-03 00:00 650.9822 655.1821 634.1826 638.3825 1.3778711E10
2015-06-04 00:00 638.3825 642.5824 634.1826 634.1826 2.310063E9
2015-06-05 00:00 634.1826 646.7823 634.1826 638.3825 5.9204E9
2015-06-08 00:00 642.5824 646.7823 629.9828 634.1826 5.988021E9
2015-06-09 00:00 634.1826 634.1826 613.1832 613.1832 6.031951E9
2015-06-10 00:00 613.1832 629.9828 613.1832 617.3831 4.271546E9
2015-06-11 00:00 621.583 650.9822 617.3831 634.1826 1.262737E10
2015-06-12 00:00 634.1826 638.3825 621.583 625.7829 3.54093E9
2015-06-15 00:00 617.3831 621.583 608.9833 608.9833 3.618432E9
2015-06-16 00:00 604.7834 613.1832 600.5836 608.9833 3.947965E9
2015-06-17 00:00 608.9833 617.3831 604.7834 608.9833 5.401338E9
2015-06-18 00:00 608.9833 608.9833 600.5836 600.5836 3.177825E9
2015-06-19 00:00 604.7834 613.1832 596.3837 596.3837 6.979596E9
2015-06-22 00:00 596.3837 613.1832 596.3837 600.5836 3.04806E9
2015-06-23 00:00 600.5836 604.7834 596.3837 604.7834 4.508457E9
2015-06-24 00:00 600.5836 608.9833 600.5836 600.5836 5.380624E9
2015-06-25 00:00 596.3837 600.5836 587.9839 592.1838 6.714946E9
2015-06-26 00:00 587.9839 596.3837 583.784 583.784 6.805543E9
2015-06-29 00:00 583.784 587.9839 571.1844 579.5841 3.380331E9
2015-06-30 00:00 571.1844 575.3842 566.9845 571.1844 4.997994E9
2015-07-01 00:00 571.1844 571.1844 562.7846 562.7846 4.094755E9
2015-07-02 00:00 562.7846 575.3842 554.3848 566.9845 8.391896E9
2015-07-03 00:00 571.1844 571.1844 562.7846 566.9845 2.953652E9
2015-07-06 00:00 566.9845 566.9845 558.5847 558.5847 2.313516E9
2015-07-07 00:00 554.3848 558.5847 550.1849 550.1849 3.800461E9
2015-07-08 00:00 545.9851 550.1849 520.7857 524.9856 1.0658863E10
2015-07-09 00:00 520.7857 524.9856 508.1861 520.7857 3.959394E9
2015-07-10 00:00 516.5859 533.3854 516.5859 520.7857 2.524117E9
2015-07-13 00:00 524.9856 524.9856 516.5859 516.5859 1.588139E9
2015-07-14 00:00 516.5859 529.1855 512.386 516.5859 3.494739E9
2015-07-15 00:00 516.5859 516.5859 508.1861 512.386 1.370871E9
2015-07-22 00:00 508.1861 508.1861 495.5864 499.7863 2.749361E9
2015-07-23 00:00 499.7863 508.1861 495.5864 499.7863 4.154161E9
2015-07-24 00:00 495.5864 499.7863 487.1867 491.3865 4.179162E9
2015-07-27 00:00 482.9868 482.9868 461.9873 461.9873 1.0243376E10
2015-07-28 00:00 457.7875 457.7875 436.788 445.1878 1.2739039E10
2015-07-29 00:00 449.3877 453.5876 440.9879 440.9879 7.462823E9
2015-07-30 00:00 440.9879 449.3877 409.9088 411.5887 2.7731355E10
2015-07-31 00:00 411.5887 413.2687 398.9891 398.9891 2.8336728E10
2015-08-03 00:00 403.189 416.6286 397.3091 402.349 3.1013706E10
2015-08-04 00:00 406.5489 499.7863 404.8689 499.7863 1.27686591E11
2015-08-05 00:00 512.386 550.1849 503.9862 508.1861 1.35087985E11
2015-08-06 00:00 512.386 545.9851 491.3865 516.5859 8.5386624E10
2015-08-07 00:00 516.5859 529.1855 499.7863 503.9862 2.3157301E10
2015-08-10 00:00 508.1861 516.5859 491.3865 491.3865 1.853146E10
2015-08-11 00:00 499.7863 508.1861 457.7875 461.9873 5.4651615E10
2015-08-12 00:00 461.9873 461.9873 428.3883 428.3883 2.464758E10
2015-08-13 00:00 440.9879 466.1872 440.9879 457.7875 4.3176897E10
2015-08-14 00:00 461.9873 461.9873 440.9879 445.1878 1.1349477E10
2015-08-18 00:00 449.3877 449.3877 432.5882 432.5882 9.662884E9
2015-08-19 00:00 432.5882 449.3877 432.5882 449.3877 9.388709E9
2015-08-20 00:00 453.5876 453.5876 436.788 445.1878 7.571993E9
2015-08-21 00:00 436.788 440.9879 419.9885 424.1884 1.4521588E10
2015-08-24 00:00 394.7892 415.7886 377.9896 394.7892 2.0990099E10
2015-08-25 00:00 377.9896 440.9879 377.9896 419.9885 6.1984078E10
2015-08-26 00:00 419.9885 428.3883 402.349 419.1485 2.3998157E10
2015-08-27 00:00 424.1884 445.1878 424.1884 440.9879 3.9593346E10
2015-08-28 00:00 457.7875 457.7875 411.5887 412.4287 7.309343E10
2015-08-31 00:00 409.9088 428.3883 407.3888 419.9885 2.8125651E10
2015-09-01 00:00 418.3085 424.1884 413.2687 416.6286 1.7009751E10
2015-09-02 00:00 416.6286 424.1884 413.2687 413.2687 2.1309155E10
2015-09-03 00:00 415.7886 419.9885 413.2687 413.2687 1.1635795E10
2015-09-04 00:00 414.1087 419.9885 405.7089 406.5489 1.0968038E10
2015-09-07 00:00 411.5887 411.5887 398.9891 400.669 4.548101E9
2015-09-08 00:00 398.9891 410.7488 394.7892 405.7089 8.889767E9
2015-09-09 00:00 408.2288 416.6286 404.8689 414.1087 1.7822274E10
2015-09-10 00:00 411.5887 411.5887 404.8689 404.8689 6.254933E9
2015-09-11 00:00 407.3888 424.1884 407.3888 407.3888 3.6223016E10
2015-09-14 00:00 411.5887 414.1087 405.7089 405.7089 1.2273193E10
2015-09-15 00:00 404.8689 407.3888 400.669 400.669 5.246096E9
2015-09-16 00:00 404.0289 404.8689 399.8291 400.669 5.162165E9
2015-09-17 00:00 400.669 414.9486 400.669 405.7089 1.5853767E10
2015-09-18 00:00 407.3888 409.9088 398.9891 403.189 3.9220122E10
2015-09-21 00:00 403.189 403.189 398.9891 403.189 4.505838E9
2015-09-22 00:00 403.189 411.5887 399.8291 401.509 1.2025925E10
2015-09-23 00:00 401.509 449.3877 399.8291 428.3883 1.19492558E11
2015-09-25 00:00 432.5882 453.5876 424.1884 428.3883 4.5404815E10
2015-09-28 00:00 428.3883 432.5882 404.8689 404.8689 2.9697599E10
2015-09-29 00:00 404.8689 407.3888 390.5893 399.8291 2.2153821E10
2015-09-30 00:00 403.189 428.3883 398.9891 408.2288 4.3977871E10
2015-10-01 00:00 411.5887 428.3883 407.3888 408.2288 7.4914551E10
2015-10-02 00:00 408.2288 417.4686 403.189 404.0289 3.5827767E10
2015-10-05 00:00 409.0688 413.2687 404.0289 404.0289 4.0704805E10
2015-10-06 00:00 411.5887 432.5882 407.3888 414.1087 1.51933089E11
2015-10-07 00:00 418.3085 419.1485 398.9891 400.669 9.0764985E10
2015-10-08 00:00 402.349 413.2687 398.9891 402.349 4.5096116E10
2015-10-09 00:00 407.3888 410.7488 402.349 404.0289 3.6799936E10
2015-10-12 00:00 409.0688 436.788 404.8689 436.788 1.34749166E11
2015-10-13 00:00 440.9879 453.5876 428.3883 432.5882 1.08332371E11
2015-10-15 00:00 440.9879 445.1878 414.1087 424.1884 1.14395751E11
2015-10-16 00:00 440.0 449.0 425.0 433.0 1.292494E11
2015-10-19 00:00 433.0 436.0 423.0 424.0 5.16007E10
2015-10-20 00:00 424.0 431.0 420.0 424.0 4.96715E10
2015-10-21 00:00 424.0 436.0 420.0 429.0 9.26445E10
2015-10-22 00:00 429.0 425.0 390.0 391.0 4.099246E11
2015-10-23 00:00 391.0 400.0 380.0 397.0 3.321957E11
2015-10-26 00:00 397.0 405.0 383.0 386.0 4.063505E11
2015-10-27 00:00 386.0 388.0 381.0 381.0 3.027016E11
2015-10-28 00:00 381.0 396.0 376.0 394.0 7.202079E11
2015-10-29 00:00 394.0 400.0 376.0 377.0 4.850851E11
2015-10-30 00:00 377.0 384.0 372.0 378.0 1.829034E11
2015-11-02 00:00 378.0 376.0 354.0 359.0 3.277679E11
2015-11-03 00:00 359.0 370.0 353.0 359.0 2.962082E11
2015-11-04 00:00 359.0 366.0 355.0 356.0 1.90537E11
2015-11-05 00:00 356.0 363.0 353.0 353.0 1.247612E11
2015-11-06 00:00 353.0 361.0 353.0 355.0 1.012442E11
2015-11-09 00:00 355.0 358.0 336.0 337.0 1.676186E11
2015-11-10 00:00 337.0 350.0 329.0 342.0 2.716251E11
2015-11-11 00:00 342.0 346.0 332.0 333.0 1.211152E11
2015-11-12 00:00 333.0 337.0 325.0 326.0 1.226674E11
2015-11-13 00:00 326.0 326.0 317.0 319.0 1.527952E11
2015-11-16 00:00 319.0 319.0 311.0 313.0 8.07332E10
2015-11-17 00:00 313.0 321.0 311.0 311.0 8.40942E10
2015-11-18 00:00 311.0 319.0 306.0 308.0 9.15201E10
2015-11-19 00:00 308.0 379.0 309.0 372.0 4.866671E11
2015-11-20 00:00 372.0 380.0 346.0 347.0 5.187259E11
2015-11-23 00:00 347.0 361.0 344.0 349.0 2.517678E11
2015-11-24 00:00 349.0 361.0 345.0 354.0 2.687311E11
2015-11-25 00:00 354.0 363.0 355.0 357.0 1.803063E11
2015-11-26 00:00 357.0 360.0 352.0 352.0 8.69107E10
2015-11-27 00:00 352.0 355.0 335.0 338.0 1.36904E11
2015-11-30 00:00 338.0 335.0 315.0 315.0 1.400487E11
2015-12-01 00:00 315.0 324.0 315.0 318.0 5.36028E10
2015-12-02 00:00 318.0 337.0 319.0 332.0 1.347641E11
2015-12-03 00:00 332.0 331.0 321.0 323.0 5.74624E10
2015-12-04 00:00 323.0 327.0 318.0 321.0 3.14599E10
2015-12-07 00:00 321.0 328.0 320.0 321.0 5.47561E10
2015-12-08 00:00 321.0 320.0 311.0 312.0 6.14561E10
2015-12-10 00:00 312.0 314.0 301.0 303.0 4.69203E10
2015-12-11 00:00 303.0 304.0 295.0 295.0 5.38481E10
2015-12-14 00:00 295.0 294.0 285.0 287.0 3.51653E10
2015-12-15 00:00 287.0 295.0 286.0 289.0 4.49568E10
2015-12-16 00:00 289.0 308.0 291.0 303.0 8.87483E10
2015-12-17 00:00 303.0 312.0 303.0 304.0 9.97919E10
2015-12-18 00:00 304.0 307.0 298.0 301.0 3.20612E10
2015-12-21 00:00 301.0 310.0 298.0 306.0 4.71357E10
2015-12-22 00:00 306.0 316.0 306.0 307.0 9.62277E10
2015-12-23 00:00 307.0 312.0 302.0 304.0 2.96793E10
2015-12-28 00:00 304.0 309.0 304.0 305.0 1.044817E11
2015-12-29 00:00 305.0 321.0 303.0 321.0 1.413645E11
2015-12-30 00:00 321.0 326.0 314.0 314.0 1.304465E11
2016-01-04 00:00 314.0 315.0 296.0 296.0 9.63229E10
2016-01-05 00:00 296.0 305.0 297.0 302.0 4.02521E10
2016-01-06 00:00 302.0 307.0 298.0 300.0 7.90605E10
2016-01-07 00:00 300.0 301.0 294.0 294.0 6.04581E10
2016-01-08 00:00 294.0 302.0 292.0 299.0 4.37968E10
2016-01-11 00:00 299.0 308.0 296.0 303.0 1.05459E11
2016-01-12 00:00 303.0 306.0 300.0 302.0 7.89897E10
2016-01-13 00:00 302.0 307.0 301.0 301.0 3.1152E10
2016-01-14 00:00 301.0 328.0 294.0 310.0 4.775666E11
2016-01-15 00:00 310.0 322.0 312.0 315.0 1.626846E11
2016-01-18 00:00 315.0 320.0 310.0 314.0 5.64901E10
2016-01-19 00:00 314.0 319.0 313.0 314.0 6.24379E10
2016-01-20 00:00 314.0 315.0 304.0 304.0 8.34175E10
2016-01-21 00:00 304.0 313.0 301.0 304.0 6.28123E10
2016-01-22 00:00 304.0 311.0 304.0 308.0 4.67359E10
2016-01-25 00:00 308.0 315.0 308.0 311.0 6.40862E10
2016-01-26 00:00 311.0 320.0 309.0 314.0 1.408859E11
2016-01-27 00:00 314.0 331.0 318.0 325.0 3.279429E11
2016-01-28 00:00 325.0 332.0 322.0 323.0 1.555921E11
2016-01-29 00:00 323.0 335.0 324.0 329.0 2.10456E11
2016-02-01 00:00 334.0 335.0 328.0 332.0 1.045086E11
2016-02-02 00:00 333.0 344.0 331.0 338.0 1.684095E11
2016-02-03 00:00 336.0 345.0 334.0 342.0 1.253541E11
2016-02-04 00:00 345.0 352.0 345.0 349.0 1.323586E11
2016-02-05 00:00 352.0 357.0 340.0 342.0 1.731149E11
2016-02-09 00:00 343.0 350.0 341.0 344.0 7.63036E10
2016-02-10 00:00 345.0 347.0 335.0 344.0 8.87233E10
2016-02-11 00:00 346.0 353.0 345.0 353.0 1.929283E11
2016-02-12 00:00 355.0 360.0 351.0 352.0 8.70186E10
2016-02-15 00:00 355.0 362.0 353.0 362.0 1.336811E11
2016-02-16 00:00 365.0 367.0 359.0 363.0 9.01497E10
2016-02-17 00:00 366.0 366.0 361.0 363.0 4.63102E10
2016-02-18 00:00 365.0 372.0 362.0 366.0 1.209292E11
2016-02-19 00:00 369.0 373.0 357.0 369.0 2.09251E11
2016-02-22 00:00 371.0 372.0 367.0 369.0 4.21204E10
2016-02-23 00:00 371.0 372.0 358.0 360.0 7.56922E10
2016-02-24 00:00 360.0 369.0 356.0 365.0 8.65215E10
2016-02-25 00:00 368.0 373.0 365.0 372.0 1.41657E11
2016-02-26 00:00 374.0 375.0 367.0 369.0 6.81407E10
2016-02-29 00:00 370.0 371.0 364.0 364.0 3.97574E10
2016-03-01 00:00 366.0 369.0 363.0 365.0 3.4092E10
2016-03-02 00:00 365.0 383.0 360.0 381.0 2.694516E11
2016-03-03 00:00 382.0 392.0 376.0 387.0 2.014509E11
2016-03-04 00:00 389.0 406.0 389.0 403.0 2.400704E11
2016-03-07 00:00 406.0 422.0 406.0 422.0 2.628118E11
2016-03-08 00:00 424.0 433.0 422.0 424.0 2.134809E11
2016-03-10 00:00 425.0 428.0 417.0 424.0 1.051287E11
2016-03-11 00:00 427.0 448.0 425.0 445.0 2.040536E11
2016-03-14 00:00 450.0 462.0 447.0 457.0 2.108823E11
2016-03-15 00:00 459.0 460.0 448.0 453.0 1.053982E11
2016-03-16 00:00 453.0 467.0 450.0 459.0 1.284121E11
2016-03-17 00:00 464.0 466.0 459.0 461.0 8.76054E10
2016-03-18 00:00 465.0 480.0 463.0 474.0 2.18746E11
2016-03-21 00:00 474.0 481.0 470.0 470.0 1.429805E11
2016-03-22 00:00 471.0 476.0 470.0 471.0 5.47514E10
2016-03-23 00:00 471.0 474.0 465.0 468.0 4.15658E10
2016-03-24 00:00 465.0 471.0 458.0 458.0 1.032711E11
2016-03-28 00:00 458.0 462.0 441.0 459.0 1.312724E11
2016-03-29 00:00 460.0 468.0 456.0 456.0 8.06923E10
2016-03-30 00:00 459.0 466.0 458.0 465.0 7.47413E10
2016-03-31 00:00 465.0 470.0 463.0 464.0 5.50895E10
2016-04-01 00:00 463.0 464.0 458.0 461.0 9.55108E10
2016-04-04 00:00 466.0 505.0 463.0 500.0 3.239208E11
2016-04-05 00:00 500.0 510.0 499.0 500.0 1.276343E11
2016-04-06 00:00 505.0 525.0 505.0 520.0 1.021768E11
2016-04-07 00:00 525.0 625.0 525.0 625.0 4.743938E11
2016-04-08 00:00 625.0 710.0 615.0 645.0 6.389446E11
2016-04-11 00:00 650.0 685.0 640.0 665.0 2.116658E11
2016-04-12 00:00 670.0 695.0 665.0 670.0 1.430492E11
2016-04-13 00:00 680.0 700.0 655.0 695.0 2.916387E11
2016-04-14 00:00 700.0 715.0 675.0 675.0 1.369915E11
2016-04-15 00:00 680.0 690.0 635.0 655.0 1.436621E11
2016-04-18 00:00 655.0 705.0 635.0 695.0 2.633003E11
2016-04-19 00:00 705.0 735.0 705.0 725.0 2.70215E11
2016-04-20 00:00 730.0 740.0 710.0 720.0 1.145303E11
2016-04-21 00:00 725.0 735.0 715.0 720.0 9.29656E10
2016-04-22 00:00 720.0 725.0 710.0 715.0 5.10027E10
2016-04-25 00:00 720.0 725.0 710.0 715.0 5.46844E10
2016-04-26 00:00 715.0 720.0 690.0 705.0 9.36513E10
2016-04-27 00:00 705.0 720.0 700.0 700.0 4.61428E10
2016-04-28 00:00 710.0 745.0 700.0 740.0 2.427366E11
2016-04-29 00:00 750.0 775.0 735.0 760.0 2.063979E11
2016-05-02 00:00 770.0 780.0 740.0 755.0 1.154508E11
2016-05-03 00:00 765.0 765.0 740.0 745.0 4.60028E10
2016-05-04 00:00 740.0 780.0 730.0 770.0 1.377677E11
2016-05-09 00:00 775.0 780.0 730.0 740.0 1.826141E11
2016-05-10 00:00 735.0 750.0 700.0 710.0 2.669117E11
2016-05-11 00:00 715.0 730.0 710.0 710.0 7.51969E10
2016-05-12 00:00 715.0 730.0 705.0 715.0 4.50634E10
2016-05-13 00:00 715.0 720.0 705.0 705.0 3.71719E10
2016-05-16 00:00 705.0 710.0 675.0 680.0 1.054065E11
2016-05-17 00:00 690.0 700.0 685.0 695.0 5.92765E10
2016-05-18 00:00 700.0 710.0 690.0 695.0 2.68782E10
2016-05-19 00:00 700.0 700.0 665.0 665.0 6.85924E10
2016-05-20 00:00 660.0 680.0 650.0 660.0 5.63727E10
2016-05-23 00:00 660.0 675.0 650.0 650.0 3.04086E10
2016-05-24 00:00 650.0 655.0 625.0 645.0 8.06367E10
2016-05-25 00:00 655.0 665.0 650.0 655.0 4.34348E10
2016-05-26 00:00 660.0 700.0 650.0 680.0 1.376639E11
2016-05-27 00:00 685.0 690.0 665.0 670.0 4.14352E10
2016-05-30 00:00 670.0 685.0 660.0 670.0 6.4263E10
2016-05-31 00:00 670.0 675.0 650.0 650.0 8.1217E10
2016-06-01 00:00 650.0 670.0 640.0 645.0 4.99585E10
2016-06-02 00:00 640.0 665.0 640.0 650.0 9.69867E10
2016-06-03 00:00 650.0 660.0 650.0 650.0 1.99284E10
2016-06-06 00:00 660.0 685.0 660.0 675.0 1.241561E11
2016-06-07 00:00 685.0 695.0 665.0 675.0 1.086775E11
2016-06-08 00:00 680.0 685.0 665.0 670.0 7.52942E10
2016-06-09 00:00 680.0 730.0 670.0 730.0 3.2591E11
2016-06-10 00:00 730.0 740.0 715.0 720.0 1.455683E11
2016-06-13 00:00 705.0 725.0 705.0 705.0 4.75984E10
2016-06-14 00:00 700.0 720.0 685.0 685.0 6.37359E10
2016-06-15 00:00 680.0 705.0 680.0 695.0 6.82108E10
2016-06-16 00:00 695.0 780.0 695.0 755.0 3.72193E11
2016-06-17 00:00 755.0 765.0 725.0 735.0 2.133318E11
2016-06-20 00:00 740.0 760.0 735.0 750.0 9.66597E10
2016-06-21 00:00 750.0 760.0 735.0 735.0 6.21112E10
2016-06-22 00:00 730.0 755.0 730.0 740.0 1.081018E11
2016-06-23 00:00 730.0 745.0 730.0 730.0 3.92925E10
2016-06-24 00:00 730.0 750.0 705.0 730.0 1.9071E11
2016-06-27 00:00 730.0 745.0 730.0 735.0 7.03394E10
2016-06-28 00:00 740.0 745.0 720.0 720.0 5.86903E10
2016-06-29 00:00 720.0 740.0 720.0 720.0 1.057937E11
2016-06-30 00:00 725.0 735.0 720.0 725.0 7.76227E10
2016-07-01 00:00 725.0 730.0 710.0 715.0 5.29255E10
2016-07-11 00:00 730.0 750.0 725.0 740.0 9.72838E10
2016-07-12 00:00 740.0 770.0 740.0 760.0 1.671915E11
2016-07-13 00:00 765.0 805.0 765.0 795.0 3.172765E11
2016-07-14 00:00 800.0 810.0 775.0 780.0 1.281617E11
2016-07-15 00:00 775.0 805.0 775.0 780.0 1.061088E11
2016-07-18 00:00 775.0 840.0 765.0 840.0 2.465082E11
2016-07-19 00:00 850.0 860.0 820.0 820.0 2.051254E11
2016-07-20 00:00 820.0 840.0 810.0 815.0 8.68455E10
2016-07-21 00:00 820.0 830.0 795.0 800.0 1.16455E11
2016-07-22 00:00 800.0 825.0 800.0 810.0 8.47336E10
2016-07-25 00:00 810.0 820.0 805.0 810.0 4.75E10
2016-07-26 00:00 810.0 815.0 795.0 805.0 8.67065E10
2016-07-27 00:00 810.0 830.0 805.0 805.0 1.677663E11
2016-07-28 00:00 815.0 820.0 800.0 805.0 8.36614E10
2016-07-29 00:00 810.0 815.0 795.0 795.0 6.76122E10
2016-08-01 00:00 805.0 815.0 800.0 805.0 5.99865E10
2016-08-02 00:00 810.0 840.0 810.0 820.0 1.742208E11
2016-08-03 00:00 830.0 840.0 815.0 820.0 9.30987E10
2016-08-04 00:00 830.0 830.0 815.0 815.0 6.77703E10
2016-08-05 00:00 820.0 825.0 810.0 815.0 4.73274E10
2016-08-08 00:00 815.0 825.0 805.0 810.0 5.56565E10
2016-08-09 00:00 815.0 820.0 800.0 800.0 6.19051E10
2016-08-10 00:00 805.0 810.0 795.0 795.0 4.84994E10
2016-08-11 00:00 800.0 800.0 775.0 775.0 9.4911E10
2016-08-12 00:00 780.0 790.0 775.0 780.0 3.52447E10
2016-08-15 00:00 780.0 790.0 735.0 750.0 9.13542E10
2016-08-16 00:00 755.0 765.0 750.0 755.0 3.68666E10
2016-08-18 00:00 755.0 790.0 755.0 785.0 8.64058E10
2016-08-19 00:00 795.0 815.0 775.0 790.0 1.653637E11
2016-08-22 00:00 795.0 800.0 775.0 775.0 4.4983E10
2016-08-23 00:00 780.0 785.0 760.0 765.0 5.0774E10
2016-08-24 00:00 770.0 790.0 760.0 775.0 4.67957E10
2016-08-25 00:00 775.0 785.0 765.0 770.0 2.34031E10
2016-08-26 00:00 775.0 775.0 745.0 750.0 7.15012E10
2016-08-29 00:00 750.0 750.0 710.0 715.0 8.44924E10
2016-08-30 00:00 720.0 730.0 695.0 715.0 9.06577E10
2016-08-31 00:00 715.0 735.0 715.0 720.0 4.37147E10
2016-09-01 00:00 720.0 725.0 695.0 700.0 4.72923E10
2016-09-02 00:00 700.0 715.0 685.0 700.0 4.08277E10
2016-09-05 00:00 715.0 720.0 705.0 705.0 4.23675E10
2016-09-06 00:00 710.0 715.0 700.0 705.0 2.71455E10
2016-09-07 00:00 715.0 715.0 700.0 705.0 1.47848E10
2016-09-08 00:00 710.0 710.0 695.0 700.0 3.49084E10
2016-09-09 00:00 700.0 705.0 690.0 690.0 2.34365E10
2016-09-13 00:00 690.0 690.0 645.0 645.0 7.41477E10
2016-09-14 00:00 645.0 645.0 615.0 620.0 5.56832E10
2016-09-15 00:00 620.0 640.0 620.0 640.0 4.78045E10
2016-09-16 00:00 640.0 655.0 625.0 625.0 5.11633E10
2016-09-19 00:00 630.0 635.0 615.0 625.0 1.83019E10
2016-09-20 00:00 630.0 635.0 620.0 625.0 2.01969E10
2016-09-21 00:00 625.0 670.0 620.0 665.0 1.033732E11
2016-09-22 00:00 675.0 705.0 670.0 675.0 1.272067E11
2016-09-23 00:00 685.0 690.0 665.0 665.0 4.53879E10
2016-09-26 00:00 660.0 680.0 640.0 645.0 4.00921E10
2016-09-27 00:00 645.0 780.0 630.0 770.0 5.043249E11
2016-09-28 00:00 785.0 810.0 760.0 795.0 3.510197E11
2016-09-29 00:00 810.0 850.0 810.0 830.0 4.414744E11
2016-09-30 00:00 825.0 850.0 805.0 820.0 2.793512E11
2016-10-03 00:00 830.0 835.0 805.0 805.0 1.269341E11
2016-10-04 00:00 810.0 860.0 800.0 830.0 3.978812E11
2016-10-05 00:00 825.0 845.0 790.0 795.0 2.200205E11
2016-10-06 00:00 800.0 810.0 770.0 790.0 1.024943E11
2016-10-07 00:00 795.0 820.0 785.0 800.0 8.74011E10
2016-10-10 00:00 805.0 810.0 785.0 790.0 4.09376E10
2016-10-11 00:00 800.0 835.0 790.0 830.0 3.789406E11
2016-10-12 00:00 825.0 865.0 810.0 840.0 4.114681E11
2016-10-13 00:00 845.0 850.0 825.0 830.0 1.160434E11
2016-10-14 00:00 830.0 840.0 820.0 825.0 9.65213E10
2016-10-17 00:00 830.0 850.0 825.0 835.0 2.333673E11
2016-10-18 00:00 840.0 845.0 820.0 830.0 1.012096E11
2016-10-19 00:00 830.0 835.0 820.0 825.0 4.75477E10
2016-10-20 00:00 830.0 830.0 800.0 810.0 5.85523E10
2016-10-21 00:00 810.0 835.0 805.0 820.0 6.7782E10
2016-10-24 00:00 820.0 840.0 820.0 840.0 9.56077E10
2016-10-25 00:00 840.0 845.0 830.0 835.0 7.20989E10
2016-10-26 00:00 835.0 845.0 825.0 840.0 1.046857E11
2016-10-27 00:00 840.0 900.0 840.0 875.0 4.278829E11
2016-10-28 00:00 880.0 890.0 860.0 865.0 7.4901E10
2016-10-31 00:00 870.0 895.0 860.0 895.0 1.827041E11
2016-11-01 00:00 895.0 930.0 885.0 900.0 1.825765E11
2016-11-02 00:00 900.0 915.0 890.0 900.0 1.246154E11
2016-11-03 00:00 895.0 925.0 875.0 890.0 2.212755E11
2016-11-04 00:00 890.0 915.0 875.0 910.0 1.139357E11
2016-11-07 00:00 915.0 920.0 890.0 910.0 1.422604E11
2016-11-08 00:00 915.0 925.0 905.0 910.0 1.441035E11
2016-11-09 00:00 915.0 915.0 865.0 890.0 1.689702E11
2016-11-10 00:00 900.0 905.0 880.0 895.0 1.301091E11
2016-11-11 00:00 885.0 910.0 865.0 900.0 1.339143E11
2016-11-14 00:00 900.0 910.0 880.0 885.0 8.33874E10
2016-11-15 00:00 885.0 910.0 880.0 885.0 1.302217E11
2016-11-16 00:00 890.0 900.0 870.0 880.0 6.8695E10
2016-11-17 00:00 880.0 925.0 880.0 900.0 1.279356E11
2016-11-18 00:00 905.0 910.0 890.0 900.0 3.45411E10
2016-11-21 00:00 900.0 910.0 890.0 890.0 3.07026E10
2016-11-22 00:00 905.0 915.0 895.0 910.0 7.64545E10
2016-11-23 00:00 915.0 990.0 910.0 975.0 5.400276E11
2016-11-24 00:00 980.0 990.0 950.0 970.0 2.353963E11
2016-11-25 00:00 970.0 980.0 960.0 965.0 5.22393E10
2016-11-28 00:00 970.0 1005.0 960.0 985.0 1.844067E11
2016-11-29 00:00 990.0 995.0 975.0 975.0 4.69601E10
2016-11-30 00:00 975.0 980.0 965.0 970.0 7.73209E10
2016-12-01 00:00 965.0 975.0 950.0 955.0 5.82409E10
2016-12-02 00:00 940.0 965.0 940.0 965.0 5.84945E10
2016-12-05 00:00 965.0 975.0 955.0 965.0 4.73973E10
2016-12-06 00:00 970.0 970.0 960.0 960.0 2.08506E10
2016-12-07 00:00 965.0 980.0 955.0 960.0 4.73808E10
2016-12-08 00:00 965.0 975.0 945.0 950.0 5.26738E10
2016-12-09 00:00 945.0 965.0 940.0 945.0 4.64484E10
2016-12-13 00:00 940.0 945.0 895.0 900.0 1.469168E11
2016-12-14 00:00 900.0 905.0 875.0 880.0 6.79598E10
2016-12-15 00:00 875.0 905.0 860.0 895.0 6.88219E10
2016-12-16 00:00 905.0 905.0 880.0 885.0 9.14954E10
2016-12-19 00:00 885.0 905.0 870.0 870.0 4.18656E10
2016-12-20 00:00 870.0 890.0 860.0 865.0 3.3456E10
2016-12-21 00:00 860.0 890.0 850.0 885.0 5.26062E10
2016-12-22 00:00 885.0 890.0 850.0 860.0 3.81394E10
2016-12-23 00:00 860.0 880.0 855.0 855.0 2.83036E10
2016-12-27 00:00 855.0 865.0 850.0 850.0 1.88195E10
2016-12-28 00:00 860.0 895.0 855.0 890.0 4.37669E10
2016-12-29 00:00 890.0 905.0 885.0 895.0 5.489E10
2016-12-30 00:00 905.0 905.0 890.0 895.0 5.62816E10
2017-01-03 00:00 895.0 895.0 875.0 885.0 3.5779E9
2017-01-04 00:00 885.0 905.0 865.0 865.0 3.46159E10
2017-01-05 00:00 875.0 885.0 865.0 870.0 2.24429E10
2017-01-06 00:00 880.0 885.0 865.0 865.0 3.15964E10
2017-01-09 00:00 870.0 875.0 850.0 855.0 2.83556E10
2017-01-10 00:00 855.0 875.0 855.0 865.0 2.59514E10
2017-01-11 00:00 875.0 880.0 865.0 875.0 5.40711E10
2017-01-12 00:00 870.0 880.0 865.0 865.0 2.67148E10
2017-01-13 00:00 885.0 920.0 885.0 920.0 2.491585E11
2017-01-16 00:00 920.0 930.0 900.0 905.0 9.47977E10
2017-01-17 00:00 910.0 915.0 895.0 895.0 4.828E10
2017-01-18 00:00 895.0 905.0 890.0 895.0 3.17983E10
2017-01-19 00:00 895.0 915.0 890.0 900.0 1.638363E11
2017-01-20 00:00 905.0 910.0 885.0 885.0 6.54899E10
2017-01-23 00:00 885.0 890.0 865.0 865.0 8.7451E10
2017-01-24 00:00 865.0 870.0 800.0 805.0 2.741938E11
2017-01-25 00:00 810.0 820.0 800.0 805.0 9.99755E10
2017-01-26 00:00 810.0 815.0 795.0 810.0 7.49091E10
2017-01-27 00:00 800.0 810.0 795.0 805.0 5.76877E10
2017-01-30 00:00 805.0 810.0 795.0 800.0 6.83937E10
2017-01-31 00:00 805.0 820.0 795.0 800.0 1.016453E11
2017-02-01 00:00 810.0 815.0 800.0 810.0 6.99987E10
2017-02-02 00:00 815.0 845.0 810.0 840.0 1.620257E11
2017-02-03 00:00 850.0 860.0 830.0 830.0 7.36883E10
2017-02-06 00:00 830.0 835.0 810.0 815.0 3.67785E10
2017-02-07 00:00 815.0 820.0 805.0 805.0 2.87049E10
2017-02-08 00:00 810.0 815.0 795.0 805.0 3.18824E10
2017-02-09 00:00 805.0 815.0 800.0 800.0 3.6337E10
2017-02-10 00:00 805.0 815.0 800.0 810.0 2.80552E10
2017-02-13 00:00 820.0 820.0 810.0 810.0 2.84763E10
2017-02-14 00:00 815.0 815.0 800.0 800.0 3.63327E10
2017-02-16 00:00 805.0 810.0 800.0 800.0 2.65444E10
2017-02-17 00:00 805.0 805.0 795.0 795.0 1.78881E10
2017-02-20 00:00 795.0 800.0 780.0 785.0 4.56173E10
2017-02-21 00:00 785.0 810.0 780.0 790.0 6.37628E10
2017-02-22 00:00 790.0 800.0 785.0 785.0 2.33261E10
2017-02-23 00:00 790.0 790.0 780.0 785.0 1.96778E10
2017-02-24 00:00 785.0 790.0 765.0 765.0 2.51289E10
2017-02-27 00:00 770.0 775.0 740.0 740.0 5.80624E10
2017-02-28 00:00 740.0 770.0 740.0 745.0 5.90623E10
2017-03-01 00:00 760.0 765.0 745.0 750.0 4.71137E10
2017-03-02 00:00 760.0 785.0 750.0 770.0 6.51268E10
2017-03-03 00:00 770.0 770.0 755.0 755.0 2.7159E10
2017-03-06 00:00 755.0 770.0 750.0 760.0 3.14318E10
2017-03-07 00:00 760.0 760.0 745.0 750.0 1.31941E10
2017-03-08 00:00 745.0 750.0 725.0 730.0 2.90693E10
2017-03-09 00:00 725.0 745.0 715.0 735.0 7.04562E10
2017-03-10 00:00 740.0 740.0 725.0 730.0 1.23879E10
2017-03-13 00:00 730.0 740.0 725.0 725.0 1.76038E10
2017-03-14 00:00 730.0 735.0 705.0 705.0 5.35586E10
2017-03-15 00:00 705.0 710.0 690.0 695.0 3.56487E10
2017-03-16 00:00 700.0 725.0 700.0 715.0 5.47077E10
2017-03-17 00:00 720.0 780.0 720.0 760.0 1.413763E11
2017-03-20 00:00 770.0 780.0 750.0 760.0 4.69589E10
2017-03-21 00:00 765.0 765.0 740.0 750.0 2.21882E10
2017-03-22 00:00 745.0 745.0 735.0 740.0 1.55353E10
2017-03-23 00:00 740.0 755.0 740.0 745.0 1.54331E10
2017-03-24 00:00 750.0 750.0 730.0 730.0 1.67752E10
2017-03-27 00:00 730.0 735.0 710.0 720.0 1.33918E10
2017-03-29 00:00 730.0 745.0 720.0 745.0 2.18484E10
2017-03-30 00:00 750.0 750.0 725.0 725.0 1.63258E10
2017-03-31 00:00 725.0 740.0 725.0 730.0 1.23505E10
2017-04-03 00:00 735.0 740.0 715.0 715.0 2.20454E10
2017-04-04 00:00 720.0 730.0 715.0 720.0 2.43419E10
2017-04-05 00:00 725.0 730.0 710.0 710.0 2.34888E10
2017-04-06 00:00 720.0 720.0 710.0 715.0 1.13737E10
2017-04-07 00:00 710.0 730.0 710.0 715.0 2.1113E10
2017-04-10 00:00 715.0 725.0 705.0 705.0 1.46469E10
2017-04-11 00:00 710.0 715.0 700.0 700.0 1.12584E10
2017-04-12 00:00 705.0 730.0 700.0 725.0 4.01548E10
2017-04-13 00:00 730.0 745.0 725.0 735.0 3.25277E10
2017-04-17 00:00 735.0 745.0 715.0 720.0 1.60844E10
2017-04-18 00:00 720.0 725.0 705.0 710.0 1.72146E10
2017-04-20 00:00 710.0 715.0 695.0 700.0 2.93251E10
2017-04-21 00:00 700.0 705.0 695.0 700.0 2.3755E10
2017-04-25 00:00 700.0 705.0 695.0 700.0 1.86297E10
2017-04-26 00:00 700.0 705.0 695.0 700.0 1.77635E10
2017-04-27 00:00 700.0 700.0 690.0 695.0 1.6444E10
2017-04-28 00:00 695.0 715.0 695.0 695.0 4.42857E10
2017-05-02 00:00 705.0 705.0 685.0 685.0 2.67854E10
2017-05-03 00:00 685.0 700.0 660.0 665.0 3.92522E10
2017-05-04 00:00 670.0 670.0 645.0 645.0 3.33205E10
2017-05-05 00:00 640.0 640.0 625.0 630.0 3.29819E10
2017-05-08 00:00 630.0 660.0 630.0 640.0 3.52902E10
2017-05-09 00:00 645.0 655.0 630.0 630.0 1.70598E10
2017-05-10 00:00 630.0 645.0 625.0 625.0 2.7182E10
2017-05-12 00:00 625.0 630.0 610.0 620.0 1.66411E10
2017-05-15 00:00 620.0 625.0 595.0 610.0 3.21662E10
2017-05-16 00:00 615.0 705.0 605.0 700.0 1.336758E11
2017-05-17 00:00 705.0 730.0 685.0 705.0 1.089046E11
2017-05-18 00:00 690.0 715.0 690.0 695.0 3.09634E10
2017-05-19 00:00 695.0 715.0 685.0 700.0 2.49964E10
2017-05-22 00:00 710.0 725.0 690.0 695.0 6.10794E10
2017-05-23 00:00 700.0 715.0 695.0 705.0 3.29259E10
2017-05-24 00:00 705.0 715.0 700.0 705.0 1.47493E10
2017-05-26 00:00 700.0 710.0 690.0 700.0 2.97985E10
2017-05-29 00:00 700.0 750.0 700.0 750.0 1.411412E11
2017-05-30 00:00 755.0 760.0 730.0 735.0 6.45255E10
2017-05-31 00:00 740.0 790.0 735.0 775.0 1.83754E11
2017-06-02 00:00 780.0 780.0 755.0 760.0 3.6832E10
2017-06-05 00:00 770.0 780.0 725.0 725.0 1.152615E11
2017-06-06 00:00 725.0 740.0 720.0 720.0 3.54561E10
2017-06-07 00:00 725.0 730.0 720.0 720.0 2.55565E10
2017-06-08 00:00 720.0 725.0 705.0 715.0 5.78083E10
2017-06-09 00:00 720.0 720.0 710.0 715.0 1.52152E10
2017-06-12 00:00 715.0 725.0 705.0 705.0 1.90761E10
2017-06-13 00:00 705.0 735.0 705.0 725.0 3.6398E10
2017-06-14 00:00 730.0 755.0 725.0 740.0 4.33686E10
2017-06-15 00:00 740.0 750.0 725.0 725.0 1.48582E10
2017-06-16 00:00 725.0 735.0 705.0 720.0 2.13897E10
2017-06-19 00:00 720.0 725.0 705.0 705.0 1.74876E10
2017-06-20 00:00 715.0 715.0 705.0 710.0 9.2635E9
2017-06-21 00:00 715.0 715.0 690.0 695.0 2.06165E10
2017-06-22 00:00 705.0 705.0 695.0 695.0 6.431E9
2017-07-03 00:00 705.0 715.0 695.0 700.0 1.58163E10
2017-07-04 00:00 700.0 710.0 685.0 705.0 2.54123E10
2017-07-05 00:00 705.0 710.0 695.0 700.0 2.53183E10
2017-07-06 00:00 700.0 705.0 695.0 695.0 6.1551E9
2017-07-07 00:00 695.0 720.0 695.0 710.0 2.29579E10
2017-07-10 00:00 710.0 720.0 700.0 705.0 5.5965E9
2017-07-11 00:00 710.0 710.0 695.0 695.0 1.10481E10
2017-07-12 00:00 700.0 705.0 695.0 700.0 6.8732E9
2017-07-13 00:00 705.0 705.0 695.0 700.0 4.4049E9
2017-07-14 00:00 705.0 705.0 695.0 695.0 6.1584E9
2017-07-17 00:00 705.0 735.0 700.0 720.0 7.23114E10
2017-07-18 00:00 720.0 740.0 715.0 715.0 3.71003E10
2017-07-19 00:00 725.0 730.0 715.0 725.0 2.10327E10
2017-07-20 00:00 725.0 725.0 715.0 715.0 8.8786E9
2017-07-21 00:00 720.0 720.0 705.0 705.0 1.01718E10
2017-07-24 00:00 715.0 715.0 695.0 700.0 1.35045E10
2017-07-25 00:00 700.0 710.0 695.0 700.0 1.41677E10
2017-07-26 00:00 710.0 730.0 705.0 720.0 5.96539E10
2017-07-27 00:00 725.0 730.0 710.0 715.0 2.63176E10
2017-07-28 00:00 715.0 720.0 685.0 690.0 1.099874E11
2017-07-31 00:00 695.0 700.0 685.0 690.0 1.96616E10
2017-08-01 00:00 700.0 700.0 685.0 690.0 2.99855E10
2017-08-02 00:00 680.0 690.0 680.0 685.0 3.24744E10
2017-08-03 00:00 690.0 700.0 680.0 680.0 2.58978E10
2017-08-04 00:00 680.0 685.0 650.0 660.0 6.15586E10
2017-08-07 00:00 660.0 660.0 645.0 650.0 3.36927E10
2017-08-08 00:00 650.0 675.0 650.0 670.0 2.77768E10
2017-08-09 00:00 680.0 700.0 680.0 695.0 5.03029E10
2017-08-10 00:00 700.0 710.0 685.0 700.0 5.08509E10
2017-08-11 00:00 700.0 705.0 685.0 690.0 1.21026E10
2017-08-14 00:00 695.0 695.0 685.0 685.0 7.7515E9
2017-08-15 00:00 690.0 690.0 675.0 680.0 1.246E10
2017-08-16 00:00 680.0 685.0 670.0 680.0 1.02404E10
2017-08-18 00:00 680.0 695.0 670.0 685.0 1.84102E10
2017-08-21 00:00 690.0 720.0 690.0 715.0 1.026293E11
2017-08-22 00:00 720.0 735.0 715.0 725.0 1.829491E11
2017-08-23 00:00 730.0 730.0 705.0 720.0 4.27807E10
2017-08-24 00:00 725.0 755.0 725.0 740.0 1.774414E11
2017-08-25 00:00 740.0 740.0 720.0 720.0 3.47076E10
2017-08-28 00:00 715.0 725.0 710.0 715.0 3.61123E10
2017-08-29 00:00 725.0 745.0 715.0 730.0 1.226943E11
2017-08-30 00:00 735.0 765.0 735.0 755.0 2.249289E11
2017-08-31 00:00 760.0 760.0 735.0 740.0 8.12539E10
2017-09-04 00:00 740.0 755.0 705.0 710.0 1.078376E11
2017-09-05 00:00 710.0 720.0 690.0 710.0 6.93021E10
2017-09-06 00:00 710.0 720.0 700.0 705.0 2.39846E10
2017-09-07 00:00 715.0 715.0 695.0 695.0 3.05483E10
2017-09-08 00:00 700.0 715.0 695.0 700.0 3.10396E10
2017-09-11 00:00 695.0 700.0 685.0 690.0 3.04364E10
2017-09-12 00:00 695.0 695.0 675.0 680.0 2.57388E10
2017-09-13 00:00 680.0 685.0 660.0 670.0 3.76386E10
2017-09-14 00:00 670.0 685.0 665.0 680.0 3.66982E10
2017-09-15 00:00 690.0 695.0 680.0 680.0 2.26708E10
2017-09-18 00:00 685.0 690.0 670.0 680.0 1.35454E10
2017-09-19 00:00 680.0 685.0 670.0 675.0 1.97302E10
2017-09-20 00:00 675.0 700.0 675.0 680.0 4.1602E10
2017-09-22 00:00 675.0 680.0 670.0 675.0 1.27783E10
2017-09-25 00:00 680.0 680.0 645.0 650.0 7.85222E10
2017-09-26 00:00 655.0 665.0 640.0 645.0 2.9735E10
2017-09-27 00:00 645.0 650.0 625.0 625.0 1.83452E10
2017-09-28 00:00 625.0 640.0 620.0 630.0 1.44243E10
2017-09-29 00:00 635.0 660.0 625.0 640.0 2.40726E10
2017-10-02 00:00 640.0 650.0 635.0 640.0 1.65304E10
2017-10-03 00:00 650.0 655.0 635.0 645.0 1.70132E10
2017-10-04 00:00 655.0 665.0 650.0 650.0 2.49077E10
2017-10-05 00:00 650.0 660.0 645.0 645.0 8.7625E9
2017-10-06 00:00 645.0 655.0 645.0 650.0 5.7939E9
2017-10-09 00:00 650.0 660.0 645.0 650.0 1.28967E10
2017-10-10 00:00 655.0 665.0 655.0 660.0 1.82295E10
2017-10-11 00:00 660.0 665.0 640.0 640.0 1.05878E10
2017-10-12 00:00 645.0 655.0 640.0 650.0 1.25073E10
2017-10-13 00:00 650.0 660.0 645.0 645.0 1.19777E10
2017-10-16 00:00 655.0 675.0 650.0 655.0 3.52258E10
2017-10-17 00:00 660.0 660.0 650.0 650.0 6.2222E9
2017-10-18 00:00 650.0 665.0 645.0 655.0 2.5437E10
2017-10-19 00:00 660.0 665.0 650.0 660.0 1.41216E10
2017-10-20 00:00 660.0 670.0 650.0 660.0 1.36455E10
2017-10-23 00:00 660.0 665.0 645.0 645.0 1.22617E10
2017-10-24 00:00 645.0 655.0 645.0 645.0 7.1004E9
2017-10-25 00:00 650.0 655.0 640.0 645.0 2.69809E10
2017-10-26 00:00 650.0 660.0 645.0 655.0 2.4938E10
2017-10-27 00:00 655.0 660.0 645.0 645.0 2.38141E10
2017-10-30 00:00 650.0 655.0 645.0 645.0 2.14238E10
2017-10-31 00:00 645.0 655.0 640.0 645.0 2.04974E10
2017-11-01 00:00 655.0 720.0 655.0 710.0 1.876046E11
2017-11-02 00:00 720.0 720.0 665.0 670.0 2.56093E11
2017-11-03 00:00 670.0 675.0 660.0 670.0 2.28533E10
2017-11-06 00:00 670.0 675.0 660.0 670.0 2.89755E10
2017-11-07 00:00 675.0 705.0 665.0 695.0 1.035061E11
2017-11-08 00:00 700.0 710.0 685.0 705.0 6.32045E10
2017-11-09 00:00 715.0 725.0 695.0 710.0 1.0369E11
2017-11-10 00:00 705.0 715.0 700.0 705.0 3.84423E10
2017-11-13 00:00 705.0 705.0 680.0 685.0 8.3549E10
2017-11-14 00:00 695.0 700.0 675.0 680.0 4.22473E10
2017-11-15 00:00 675.0 680.0 655.0 660.0 4.59432E10
2017-11-16 00:00 660.0 670.0 655.0 660.0 2.53085E10
2017-11-17 00:00 660.0 680.0 660.0 660.0 3.41872E10
2017-11-20 00:00 665.0 670.0 660.0 665.0 1.41962E10
2017-11-21 00:00 665.0 670.0 660.0 665.0 1.0088E10
2017-11-22 00:00 665.0 670.0 655.0 660.0 2.09333E10
2017-11-23 00:00 665.0 670.0 660.0 660.0 6.9154E9
2017-11-24 00:00 660.0 665.0 650.0 660.0 1.44188E10
2017-11-27 00:00 660.0 665.0 655.0 655.0 1.22387E10
2017-11-28 00:00 655.0 660.0 645.0 650.0 2.37121E10
2017-11-29 00:00 650.0 685.0 650.0 665.0 2.8563E10
2017-11-30 00:00 665.0 675.0 655.0 665.0 1.24408E10
2017-12-04 00:00 655.0 665.0 650.0 650.0 1.29305E10
2017-12-05 00:00 655.0 655.0 625.0 630.0 2.35774E10
2017-12-06 00:00 630.0 640.0 610.0 610.0 2.67389E10
2017-12-07 00:00 610.0 625.0 600.0 605.0 2.39864E10
2017-12-08 00:00 605.0 635.0 605.0 625.0 4.53102E10
2017-12-11 00:00 625.0 630.0 600.0 605.0 1.64931E10
2017-12-12 00:00 605.0 615.0 600.0 605.0 1.15403E10
2017-12-13 00:00 605.0 625.0 605.0 620.0 9.7492E9
2017-12-14 00:00 620.0 640.0 620.0 635.0 1.69826E10
2017-12-15 00:00 635.0 640.0 625.0 630.0 1.08412E10
2017-12-18 00:00 640.0 645.0 630.0 635.0 9.8955E9
2017-12-19 00:00 640.0 650.0 635.0 645.0 1.66477E10
2017-12-20 00:00 645.0 650.0 625.0 630.0 9.7197E9
2017-12-21 00:00 630.0 640.0 625.0 625.0 9.0245E9
2017-12-22 00:00 630.0 640.0 625.0 630.0 7.5681E9
2017-12-27 00:00 635.0 640.0 630.0 635.0 1.11451E10
2017-12-28 00:00 635.0 640.0 620.0 620.0 3.03554E10
2017-12-29 00:00 625.0 630.0 625.0 625.0 2.39856E10
2018-01-02 00:00 635.0 645.0 625.0 635.0 3.6621E10
2018-01-03 00:00 635.0 655.0 630.0 630.0 4.36076E10
2018-01-04 00:00 635.0 645.0 635.0 640.0 1.50649E10
2018-01-05 00:00 645.0 660.0 645.0 655.0 4.93237E10
2018-01-08 00:00 660.0 660.0 640.0 650.0 3.19205E10
2018-01-09 00:00 655.0 680.0 650.0 655.0 5.16889E10
2018-01-10 00:00 655.0 665.0 645.0 650.0 2.07743E10
2018-01-11 00:00 655.0 660.0 645.0 650.0 1.42357E10
2018-01-12 00:00 650.0 670.0 645.0 665.0 6.6859E10
2018-01-15 00:00 670.0 680.0 660.0 660.0 5.28282E10
2018-01-16 00:00 665.0 720.0 665.0 705.0 2.360098E11
2018-01-17 00:00 705.0 740.0 690.0 730.0 2.422831E11
2018-01-18 00:00 750.0 775.0 730.0 740.0 2.766888E11
2018-01-19 00:00 745.0 765.0 735.0 760.0 9.18918E10
2018-01-22 00:00 765.0 790.0 765.0 775.0 1.429921E11
2018-01-23 00:00 780.0 810.0 775.0 800.0 1.530833E11
2018-01-24 00:00 805.0 815.0 780.0 780.0 9.37947E10
2018-01-25 00:00 810.0 870.0 810.0 845.0 3.523565E11
2018-01-26 00:00 860.0 875.0 855.0 855.0 1.364927E11
2018-01-29 00:00 875.0 915.0 865.0 905.0 2.891386E11
2018-01-30 00:00 920.0 940.0 885.0 910.0 3.159501E11
2018-01-31 00:00 900.0 925.0 890.0 915.0 1.449406E11
2018-02-01 00:00 920.0 920.0 900.0 910.0 8.92928E10
2018-02-02 00:00 920.0 930.0 905.0 905.0 9.97157E10
2018-02-05 00:00 880.0 890.0 860.0 870.0 8.14274E10
2018-02-06 00:00 845.0 855.0 790.0 850.0 2.269426E11
2018-02-07 00:00 865.0 880.0 845.0 870.0 1.354188E11
2018-02-08 00:00 870.0 875.0 850.0 855.0 3.35189E10
2018-02-09 00:00 835.0 840.0 825.0 830.0 5.69239E10
2018-02-12 00:00 840.0 860.0 835.0 855.0 4.41707E10
2018-02-13 00:00 870.0 880.0 860.0 875.0 5.87779E10
2018-02-14 00:00 885.0 910.0 880.0 885.0 7.3143E10
2018-02-15 00:00 910.0 920.0 900.0 910.0 1.226903E11
2018-02-19 00:00 910.0 925.0 900.0 920.0 7.09045E10
2018-02-20 00:00 910.0 920.0 900.0 900.0 3.91914E10
2018-02-21 00:00 895.0 915.0 890.0 910.0 5.31007E10
2018-02-22 00:00 905.0 910.0 895.0 900.0 2.57206E10
2018-02-23 00:00 910.0 915.0 880.0 895.0 4.57458E10
2018-02-26 00:00 895.0 905.0 885.0 900.0 2.4513E10
2018-02-27 00:00 905.0 955.0 900.0 945.0 2.911182E11
2018-02-28 00:00 945.0 960.0 940.0 955.0 9.00856E10
2018-03-01 00:00 955.0 955.0 925.0 940.0 6.93859E10
2018-03-02 00:00 925.0 930.0 910.0 920.0 4.00854E10
2018-03-05 00:00 920.0 940.0 905.0 910.0 3.69386E10
2018-03-06 00:00 920.0 925.0 890.0 905.0 3.56013E10
2018-03-07 00:00 905.0 910.0 850.0 885.0 1.025705E11
2018-03-08 00:00 885.0 895.0 860.0 875.0 3.31772E10
2018-03-09 00:00 870.0 880.0 845.0 850.0 3.972E10
2018-03-12 00:00 880.0 900.0 880.0 900.0 5.75856E10
2018-03-13 00:00 900.0 900.0 870.0 880.0 2.94022E10
2018-03-14 00:00 880.0 885.0 865.0 880.0 2.70654E10
2018-03-15 00:00 865.0 880.0 855.0 860.0 2.8052E10
2018-03-16 00:00 860.0 860.0 840.0 845.0 2.45344E10
2018-03-19 00:00 845.0 860.0 820.0 820.0 2.49398E10
2018-03-20 00:00 810.0 820.0 795.0 805.0 3.4026E10
2018-03-21 00:00 805.0 850.0 805.0 835.0 3.77104E10
2018-03-22 00:00 835.0 850.0 820.0 820.0 2.60264E10
2018-03-23 00:00 795.0 800.0 780.0 790.0 4.58502E10
2018-03-26 00:00 800.0 820.0 785.0 785.0 5.43933E10
2018-03-27 00:00 800.0 805.0 765.0 775.0 6.13452E10
2018-03-28 00:00 765.0 785.0 765.0 770.0 3.20118E10
2018-03-29 00:00 770.0 790.0 770.0 775.0 2.041764E11
2018-04-02 00:00 785.0 805.0 785.0 795.0 4.52497E10
2018-04-03 00:00 790.0 815.0 790.0 805.0 5.59935E10
2018-04-04 00:00 810.0 815.0 775.0 775.0 7.11824E10
2018-04-05 00:00 800.0 810.0 790.0 800.0 5.15965E10
2018-04-06 00:00 795.0 810.0 795.0 805.0 6.69402E10
2018-04-09 00:00 805.0 850.0 800.0 850.0 8.96436E10
2018-04-10 00:00 855.0 865.0 845.0 850.0 5.87055E10
2018-04-11 00:00 850.0 870.0 835.0 865.0 1.704564E11
2018-04-12 00:00 880.0 890.0 855.0 865.0 1.379064E11
2018-04-13 00:00 875.0 880.0 860.0 880.0 5.43297E10
2018-04-16 00:00 875.0 880.0 865.0 865.0 3.40088E10
2018-04-17 00:00 875.0 880.0 865.0 870.0 4.16943E10
2018-04-18 00:00 870.0 890.0 860.0 885.0 6.52447E10
2018-04-19 00:00 900.0 945.0 900.0 935.0 3.416065E11
2018-04-20 00:00 920.0 925.0 900.0 905.0 6.76321E10
2018-04-23 00:00 900.0 910.0 885.0 895.0 5.71801E10
2018-04-24 00:00 885.0 885.0 850.0 860.0 1.249084E11
2018-04-25 00:00 850.0 870.0 840.0 850.0 6.67365E10
2018-04-26 00:00 855.0 860.0 820.0 830.0 7.67323E10
2018-04-27 00:00 855.0 865.0 825.0 830.0 8.43519E10
2018-04-30 00:00 825.0 845.0 815.0 845.0 4.09246E10
2018-05-02 00:00 845.0 865.0 830.0 865.0 4.45835E10
2018-05-03 00:00 860.0 860.0 825.0 840.0 4.10299E10
2018-05-04 00:00 840.0 840.0 820.0 830.0 2.76631E10
2018-05-07 00:00 830.0 845.0 810.0 810.0 3.43472E10
2018-05-08 00:00 815.0 815.0 785.0 790.0 3.89551E10
2018-05-09 00:00 800.0 810.0 775.0 805.0 3.19521E10
2018-05-11 00:00 815.0 820.0 800.0 810.0 2.1166E10
2018-05-14 00:00 805.0 825.0 785.0 815.0 5.24379E10
2018-05-15 00:00 825.0 830.0 805.0 820.0 3.52068E10
2018-05-16 00:00 815.0 825.0 805.0 810.0 4.34387E10
2018-05-17 00:00 815.0 830.0 810.0 825.0 3.09097E10
2018-05-18 00:00 835.0 865.0 825.0 850.0 6.82151E10
2018-05-21 00:00 860.0 890.0 845.0 880.0 9.09676E10
2018-05-22 00:00 880.0 885.0 845.0 845.0 6.22354E10
2018-05-23 00:00 840.0 860.0 835.0 845.0 2.88342E10
2018-05-24 00:00 845.0 885.0 840.0 885.0 6.35947E10
2018-05-25 00:00 890.0 900.0 865.0 870.0 5.03436E10
2018-05-28 00:00 870.0 870.0 850.0 855.0 2.81571E10
2018-05-30 00:00 850.0 865.0 840.0 850.0 3.30989E10
2018-05-31 00:00 860.0 870.0 850.0 865.0 4.39537E10
2018-06-04 00:00 895.0 895.0 870.0 880.0 6.22912E10
2018-06-05 00:00 880.0 895.0 870.0 885.0 6.01108E10
2018-06-06 00:00 895.0 1015.0 895.0 995.0 5.088954E11
2018-06-07 00:00 1005.0 1005.0 935.0 945.0 2.754524E11
2018-06-08 00:00 945.0 955.0 905.0 905.0 2.003625E11
2018-06-20 00:00 890.0 895.0 855.0 880.0 6.49359E10
2018-06-21 00:00 880.0 905.0 875.0 890.0 5.23684E10
2018-06-22 00:00 900.0 910.0 880.0 910.0 4.29651E10
2018-06-25 00:00 925.0 925.0 880.0 890.0 9.11544E10
2018-06-26 00:00 880.0 895.0 865.0 870.0 5.49191E10
2018-06-27 00:00 875.0 880.0 825.0 840.0 6.68533E10
2018-06-28 00:00 840.0 850.0 805.0 835.0 5.08553E10
2018-06-29 00:00 850.0 890.0 825.0 890.0 4.6732E10
2018-07-02 00:00 880.0 880.0 810.0 820.0 5.54886E10
2018-07-03 00:00 830.0 835.0 795.0 800.0 5.62165E10
2018-07-04 00:00 795.0 815.0 765.0 805.0 4.39479E10
2018-07-05 00:00 805.0 805.0 775.0 800.0 4.76712E10
2018-07-06 00:00 800.0 810.0 780.0 780.0 3.42184E10
2018-07-09 00:00 790.0 810.0 790.0 800.0 3.9966E10
2018-07-10 00:00 810.0 825.0 805.0 810.0 3.83599E10
2018-07-11 00:00 800.0 865.0 795.0 845.0 1.236995E11
2018-07-12 00:00 850.0 865.0 840.0 860.0 7.22843E10
2018-07-13 00:00 880.0 945.0 875.0 910.0 1.726499E11
2018-07-16 00:00 915.0 935.0 895.0 900.0 1.192035E11
2018-07-17 00:00 905.0 905.0 875.0 880.0 7.39953E10
2018-07-18 00:00 885.0 910.0 875.0 885.0 7.43102E10
2018-07-19 00:00 895.0 900.0 870.0 875.0 6.23689E10
2018-07-20 00:00 870.0 880.0 865.0 870.0 4.82794E10
2018-07-23 00:00 875.0 895.0 870.0 885.0 6.24883E10
2018-07-24 00:00 885.0 905.0 880.0 885.0 6.50164E10
2018-07-25 00:00 895.0 900.0 880.0 880.0 4.4411E10
2018-07-26 00:00 890.0 925.0 890.0 890.0 1.271678E11
2018-07-27 00:00 895.0 905.0 885.0 900.0 4.74618E10
2018-07-30 00:00 895.0 960.0 890.0 955.0 2.182926E11
2018-07-31 00:00 955.0 960.0 910.0 915.0 1.18883E11
2018-08-01 00:00 925.0 945.0 920.0 940.0 8.44752E10
2018-08-02 00:00 925.0 940.0 910.0 915.0 5.86881E10
2018-08-03 00:00 920.0 925.0 890.0 900.0 5.05709E10
2018-08-06 00:00 905.0 940.0 905.0 935.0 6.95756E10
2018-08-07 00:00 945.0 955.0 920.0 925.0 1.233809E11
2018-08-08 00:00 935.0 940.0 915.0 920.0 4.87644E10
2018-08-09 00:00 925.0 930.0 905.0 910.0 3.18364E10
2018-08-10 00:00 915.0 915.0 895.0 895.0 4.59454E10
2018-08-13 00:00 890.0 890.0 850.0 855.0 6.47521E10
2018-08-14 00:00 850.0 865.0 825.0 845.0 6.40216E10
2018-08-15 00:00 835.0 865.0 830.0 865.0 4.74219E10
2018-08-16 00:00 845.0 845.0 825.0 830.0 5.90049E10
2018-08-20 00:00 845.0 860.0 835.0 855.0 5.61208E10
2018-08-21 00:00 860.0 865.0 835.0 835.0 5.46434E10
2018-08-23 00:00 845.0 880.0 840.0 870.0 9.61476E10
2018-08-24 00:00 870.0 880.0 855.0 875.0 6.3389E10
2018-08-27 00:00 890.0 915.0 885.0 895.0 1.403815E11
2018-08-28 00:00 905.0 910.0 875.0 880.0 5.71719E10
2018-08-29 00:00 890.0 890.0 860.0 875.0 5.27905E10
2018-08-30 00:00 895.0 895.0 860.0 865.0 7.99282E10
2018-08-31 00:00 855.0 870.0 840.0 870.0 3.45261E10
2018-09-03 00:00 855.0 860.0 830.0 830.0 6.71201E10
2018-09-04 00:00 830.0 835.0 805.0 805.0 5.94493E10
2018-09-05 00:00 800.0 800.0 755.0 775.0 8.71522E10
2018-09-06 00:00 770.0 805.0 765.0 800.0 6.13785E10
2018-09-07 00:00 810.0 815.0 785.0 795.0 6.66524E10
2018-09-10 00:00 805.0 810.0 785.0 795.0 2.89796E10
2018-09-12 00:00 795.0 805.0 780.0 780.0 5.20603E10
2018-09-13 00:00 800.0 815.0 785.0 805.0 7.10338E10
2018-09-14 00:00 810.0 810.0 795.0 800.0 2.91602E10
2018-09-17 00:00 800.0 805.0 780.0 790.0 3.88107E10
2018-09-18 00:00 785.0 795.0 780.0 790.0 3.13237E10
2018-09-19 00:00 800.0 805.0 785.0 790.0 5.30352E10
2018-09-20 00:00 800.0 810.0 795.0 795.0 7.72375E10
2018-09-21 00:00 800.0 820.0 795.0 820.0 9.01914E10
2018-09-24 00:00 825.0 830.0 800.0 800.0 8.56761E10
2018-09-25 00:00 795.0 810.0 790.0 805.0 3.382E10
2018-09-26 00:00 810.0 815.0 800.0 805.0 2.65228E10
2018-09-27 00:00 805.0 845.0 800.0 835.0 1.218213E11
2018-09-28 00:00 840.0 855.0 830.0 845.0 1.171688E11
2018-10-01 00:00 845.0 845.0 820.0 825.0 4.63804E10
2018-10-02 00:00 820.0 825.0 795.0 795.0 7.08361E10
2018-10-03 00:00 805.0 815.0 795.0 810.0 3.3628E10
2018-10-04 00:00 815.0 820.0 795.0 800.0 6.49827E10
2018-10-05 00:00 790.0 805.0 790.0 800.0 3.21732E10
2018-10-08 00:00 805.0 830.0 800.0 810.0 6.75172E10
2018-10-09 00:00 810.0 820.0 800.0 810.0 2.18281E10
2018-10-10 00:00 820.0 820.0 810.0 820.0 3.58327E10
2018-10-11 00:00 800.0 800.0 785.0 785.0 6.07164E10
2018-10-12 00:00 785.0 805.0 785.0 795.0 5.08128E10
2018-10-15 00:00 800.0 800.0 760.0 765.0 1.031627E11
2018-10-16 00:00 770.0 775.0 755.0 760.0 3.39775E10
2018-10-17 00:00 770.0 790.0 770.0 780.0 5.10767E10
2018-10-18 00:00 775.0 780.0 755.0 765.0 6.15199E10
2018-10-19 00:00 760.0 780.0 755.0 765.0 5.92741E10
2018-10-22 00:00 765.0 775.0 760.0 765.0 2.90234E10
2018-10-23 00:00 765.0 770.0 750.0 755.0 3.64838E10
2018-10-24 00:00 755.0 760.0 730.0 740.0 5.17717E10
2018-10-25 00:00 720.0 730.0 715.0 720.0 4.75406E10
2018-10-26 00:00 725.0 730.0 720.0 725.0 3.50778E10
2018-10-29 00:00 725.0 730.0 705.0 705.0 3.00603E10
2018-10-30 00:00 700.0 705.0 670.0 675.0 9.93465E10
2018-10-31 00:00 680.0 685.0 665.0 680.0 5.03824E10
2018-11-01 00:00 680.0 705.0 680.0 685.0 9.23726E10
2018-11-02 00:00 700.0 705.0 685.0 695.0 6.32979E10
2018-11-05 00:00 690.0 695.0 685.0 690.0 1.70716E10
2018-11-06 00:00 690.0 700.0 680.0 680.0 2.81486E10
2018-11-07 00:00 690.0 705.0 685.0 695.0 5.24733E10
2018-11-08 00:00 700.0 720.0 695.0 710.0 8.45469E10
2018-11-09 00:00 710.0 715.0 695.0 700.0 3.37484E10
2018-11-12 00:00 695.0 700.0 685.0 685.0 2.28639E10
2018-11-13 00:00 675.0 695.0 665.0 690.0 3.59927E10
2018-11-14 00:00 690.0 695.0 670.0 670.0 4.83993E10
2018-11-15 00:00 670.0 680.0 660.0 670.0 6.14673E10
2018-11-16 00:00 675.0 695.0 670.0 680.0 5.45474E10
2018-11-19 00:00 690.0 690.0 670.0 675.0 2.55826E10
2018-11-21 00:00 670.0 675.0 640.0 645.0 7.28915E10
2018-11-22 00:00 645.0 655.0 625.0 625.0 6.56609E10
2018-11-23 00:00 630.0 635.0 620.0 625.0 4.60619E10
2018-11-26 00:00 625.0 630.0 600.0 605.0 6.04274E10
2018-11-27 00:00 605.0 615.0 595.0 595.0 4.8074E10
2018-11-28 00:00 600.0 610.0 595.0 600.0 3.81187E10
2018-11-29 00:00 610.0 625.0 605.0 625.0 5.18945E10
2018-11-30 00:00 625.0 635.0 615.0 615.0 4.44279E10
2018-12-03 00:00 640.0 735.0 640.0 735.0 3.193803E11
2018-12-04 00:00 735.0 735.0 705.0 710.0 1.144771E11
2018-12-05 00:00 690.0 745.0 690.0 740.0 1.812449E11
2018-12-06 00:00 735.0 750.0 725.0 735.0 8.77245E10
2018-12-07 00:00 740.0 740.0 720.0 725.0 4.35868E10
2018-12-10 00:00 715.0 725.0 710.0 720.0 3.9041E10
2018-12-11 00:00 720.0 770.0 710.0 755.0 1.385907E11
2018-12-12 00:00 765.0 770.0 745.0 755.0 4.986E10
2018-12-13 00:00 760.0 780.0 755.0 765.0 8.23147E10
2018-12-14 00:00 760.0 765.0 750.0 755.0 3.56172E10
2018-12-17 00:00 760.0 765.0 730.0 730.0 4.49697E10
2018-12-18 00:00 730.0 765.0 715.0 750.0 8.2577E10
2018-12-19 00:00 755.0 765.0 740.0 760.0 4.75537E10
2018-12-20 00:00 755.0 780.0 755.0 765.0 8.5694E10
2018-12-21 00:00 765.0 795.0 760.0 770.0 1.353461E11
2018-12-26 00:00 760.0 790.0 760.0 770.0 7.10718E10
2018-12-27 00:00 785.0 785.0 765.0 770.0 3.73375E10
2018-12-28 00:00 775.0 775.0 760.0 765.0 3.80709E10
2019-01-02 00:00 770.0 775.0 735.0 740.0 5.31289E10
2019-01-03 00:00 750.0 755.0 740.0 750.0 3.46411E10
2019-01-04 00:00 750.0 765.0 745.0 760.0 5.98785E10
2019-01-07 00:00 775.0 785.0 765.0 770.0 6.58531E10
2019-01-08 00:00 775.0 780.0 755.0 760.0 8.24859E10
2019-01-09 00:00 770.0 790.0 765.0 780.0 1.056545E11
2019-01-10 00:00 780.0 805.0 775.0 790.0 1.502895E11
2019-01-11 00:00 795.0 800.0 780.0 790.0 5.64074E10
2019-01-14 00:00 795.0 795.0 775.0 780.0 4.16482E10
2019-01-15 00:00 780.0 830.0 780.0 820.0 1.652812E11
2019-01-16 00:00 830.0 885.0 825.0 870.0 2.451871E11
2019-01-17 00:00 870.0 885.0 840.0 845.0 9.21377E10
2019-01-18 00:00 850.0 870.0 840.0 850.0 7.39868E10
2019-01-21 00:00 855.0 870.0 850.0 855.0 7.21901E10
2019-01-22 00:00 855.0 860.0 820.0 830.0 7.71073E10
2019-01-23 00:00 830.0 885.0 825.0 860.0 1.413962E11
2019-01-24 00:00 865.0 905.0 855.0 895.0 1.965374E11
2019-01-25 00:00 895.0 945.0 895.0 930.0 2.610902E11
2019-01-28 00:00 945.0 950.0 910.0 910.0 1.324507E11
2019-01-29 00:00 910.0 930.0 900.0 920.0 9.65958E10
2019-01-30 00:00 935.0 960.0 935.0 950.0 1.802038E11
2019-01-31 00:00 965.0 980.0 955.0 965.0 1.339381E11
2019-02-01 00:00 975.0 975.0 955.0 960.0 5.99718E10
2019-02-04 00:00 970.0 1040.0 970.0 1010.0 3.035189E11
2019-02-06 00:00 1025.0 1100.0 1005.0 1095.0 2.855242E11
2019-02-07 00:00 1080.0 1150.0 1050.0 1060.0 3.698359E11
2019-02-08 00:00 1050.0 1080.0 1025.0 1025.0 1.795933E11
2019-02-11 00:00 1025.0 1025.0 975.0 980.0 2.229156E11
2019-02-12 00:00 980.0 995.0 935.0 960.0 1.828403E11
2019-02-13 00:00 975.0 1040.0 950.0 1010.0 2.771241E11
2019-02-14 00:00 1020.0 1030.0 985.0 1000.0 1.390344E11
2019-02-15 00:00 990.0 995.0 950.0 950.0 1.424766E11
2019-02-18 00:00 975.0 1020.0 970.0 995.0 1.735916E11
2019-02-19 00:00 1000.0 1055.0 995.0 1025.0 2.556744E11
2019-02-20 00:00 1040.0 1090.0 1040.0 1060.0 2.617884E11
2019-02-21 00:00 1080.0 1085.0 1030.0 1035.0 1.589097E11
2019-02-22 00:00 1035.0 1060.0 1010.0 1055.0 1.292818E11
2019-02-25 00:00 1065.0 1090.0 1060.0 1085.0 1.77237E11
2019-02-26 00:00 1075.0 1075.0 1035.0 1045.0 1.483893E11
2019-02-27 00:00 1055.0 1060.0 1030.0 1030.0 6.18389E10
2019-02-28 00:00 1040.0 1045.0 980.0 1015.0 1.92898E11
2019-03-01 00:00 1000.0 1055.0 1000.0 1055.0 1.176616E11
2019-03-04 00:00 1060.0 1075.0 1045.0 1050.0 1.008646E11
2019-03-05 00:00 1040.0 1065.0 1015.0 1035.0 1.264189E11
2019-03-06 00:00 1050.0 1065.0 1040.0 1045.0 8.78552E10
2019-03-08 00:00 1010.0 1015.0 990.0 990.0 1.370449E11
2019-03-11 00:00 1010.0 1025.0 990.0 995.0 1.332055E11
2019-03-12 00:00 1010.0 1015.0 955.0 970.0 1.442276E11
2019-03-13 00:00 975.0 990.0 960.0 965.0 9.88204E10
2019-03-14 00:00 975.0 975.0 960.0 965.0 6.5563E10
2019-03-15 00:00 965.0 990.0 950.0 975.0 7.2567E10
2019-03-18 00:00 980.0 985.0 945.0 955.0 9.50866E10
2019-03-19 00:00 960.0 975.0 955.0 960.0 6.97815E10
2019-03-20 00:00 960.0 980.0 960.0 960.0 5.5325E10
2019-03-21 00:00 970.0 980.0 960.0 965.0 4.28763E10
2019-03-22 00:00 960.0 965.0 950.0 960.0 3.87815E10
2019-03-25 00:00 940.0 945.0 910.0 920.0 1.055879E11
2019-03-26 00:00 925.0 940.0 910.0 915.0 6.37414E10
2019-03-27 00:00 925.0 925.0 890.0 900.0 5.91132E10
2019-03-28 00:00 895.0 915.0 870.0 880.0 1.018738E11
2019-03-29 00:00 880.0 895.0 870.0 885.0 7.34467E10
2019-04-01 00:00 900.0 945.0 900.0 940.0 1.326183E11
2019-04-02 00:00 940.0 950.0 920.0 920.0 1.021335E11
2019-04-04 00:00 935.0 945.0 910.0 915.0 4.94977E10
2019-04-05 00:00 910.0 925.0 900.0 905.0 3.38519E10
2019-04-08 00:00 905.0 910.0 880.0 885.0 7.06967E10
2019-04-09 00:00 885.0 915.0 885.0 900.0 5.34096E10
2019-04-10 00:00 900.0 910.0 890.0 895.0 4.53476E10
2019-04-11 00:00 900.0 905.0 890.0 895.0 3.69525E10
2019-04-12 00:00 885.0 890.0 875.0 880.0 4.53563E10
2019-04-15 00:00 880.0 890.0 880.0 885.0 3.07574E10
2019-04-16 00:00 880.0 900.0 880.0 895.0 2.70355E10
2019-04-18 00:00 905.0 910.0 885.0 885.0 4.16885E10
2019-04-22 00:00 880.0 890.0 850.0 855.0 7.5543E10
2019-04-23 00:00 860.0 890.0 855.0 890.0 5.48207E10
2019-04-24 00:00 890.0 890.0 875.0 880.0 2.8625E10
2019-04-25 00:00 880.0 885.0 865.0 870.0 2.85158E10
2019-04-26 00:00 865.0 880.0 865.0 875.0 3.39109E10
2019-04-29 00:00 875.0 885.0 870.0 875.0 2.64377E10
2019-04-30 00:00 875.0 880.0 855.0 865.0 4.79399E10
2019-05-02 00:00 865.0 870.0 815.0 820.0 1.05857E11
2019-05-03 00:00 820.0 825.0 785.0 790.0 9.52595E10
2019-05-06 00:00 780.0 780.0 745.0 760.0 8.33376E10
2019-05-07 00:00 765.0 780.0 765.0 765.0 3.73948E10
2019-05-08 00:00 755.0 770.0 750.0 765.0 3.85418E10
2019-05-09 00:00 765.0 770.0 730.0 730.0 5.59561E10
2019-05-10 00:00 740.0 750.0 720.0 745.0 5.7424E10
2019-05-13 00:00 745.0 750.0 725.0 730.0 4.55502E10
2019-05-14 00:00 720.0 720.0 700.0 710.0 6.66703E10
2019-05-15 00:00 720.0 735.0 695.0 700.0 1.001026E11
2019-05-16 00:00 700.0 715.0 680.0 685.0 5.29754E10
2019-05-17 00:00 690.0 695.0 670.0 670.0 3.63072E10
2019-05-20 00:00 675.0 690.0 660.0 685.0 4.99783E10
2019-05-21 00:00 690.0 725.0 690.0 710.0 6.59029E10
2019-05-22 00:00 700.0 725.0 700.0 710.0 4.91939E10
2019-05-23 00:00 710.0 740.0 710.0 740.0 6.25189E10
2019-05-24 00:00 740.0 755.0 720.0 730.0 8.47837E10
2019-05-27 00:00 740.0 760.0 735.0 740.0 7.51877E10
2019-05-28 00:00 750.0 750.0 720.0 720.0 5.68037E10
2019-05-29 00:00 710.0 725.0 705.0 715.0 3.84699E10
2019-05-31 00:00 715.0 730.0 715.0 725.0 3.3515E10
2019-06-10 00:00 730.0 800.0 730.0 780.0 1.722629E11
2019-06-11 00:00 785.0 815.0 770.0 795.0 1.169597E11
2019-06-12 00:00 795.0 810.0 780.0 785.0 5.47163E10
2019-06-13 00:00 785.0 790.0 765.0 780.0 4.10487E10
2019-06-14 00:00 785.0 795.0 775.0 790.0 5.16053E10
2019-06-17 00:00 800.0 805.0 760.0 765.0 4.66579E10
2019-06-18 00:00 765.0 780.0 765.0 775.0 2.4803E10
2019-06-19 00:00 790.0 800.0 785.0 795.0 4.83042E10
2019-06-20 00:00 810.0 825.0 800.0 805.0 9.16422E10
2019-06-21 00:00 815.0 820.0 785.0 800.0 8.2014E10
2019-06-24 00:00 805.0 815.0 795.0 795.0 3.72235E10
2019-06-25 00:00 805.0 850.0 795.0 845.0 2.427734E11
2019-06-26 00:00 845.0 850.0 820.0 825.0 1.050443E11
2019-06-27 00:00 830.0 845.0 820.0 830.0 6.46195E10
2019-06-28 00:00 840.0 860.0 830.0 845.0 1.312057E11
2019-07-01 00:00 850.0 865.0 840.0 850.0 1.12441E11
2019-07-02 00:00 845.0 850.0 835.0 840.0 3.40776E10
2019-07-03 00:00 845.0 850.0 810.0 815.0 8.27964E10
2019-07-04 00:00 825.0 830.0 815.0 820.0 4.22113E10
2019-07-05 00:00 820.0 825.0 810.0 810.0 2.7266E10
2019-07-08 00:00 810.0 835.0 800.0 825.0 4.78756E10
2019-07-09 00:00 825.0 840.0 825.0 825.0 4.92793E10
2019-07-10 00:00 830.0 840.0 815.0 820.0 3.35704E10
2019-07-11 00:00 835.0 855.0 825.0 850.0 1.14504E11
2019-07-12 00:00 850.0 855.0 835.0 845.0 5.49534E10
2019-07-15 00:00 855.0 885.0 855.0 880.0 1.921252E11
2019-07-16 00:00 885.0 905.0 875.0 895.0 1.411942E11
2019-07-17 00:00 900.0 930.0 885.0 900.0 2.383038E11
2019-07-18 00:00 920.0 985.0 920.0 950.0 3.354137E11
2019-07-19 00:00 970.0 985.0 935.0 940.0 1.377979E11
2019-07-22 00:00 940.0 960.0 915.0 960.0 1.198392E11
2019-07-23 00:00 950.0 970.0 940.0 940.0 8.28807E10
2019-07-24 00:00 940.0 960.0 935.0 945.0 4.86018E10
2019-07-25 00:00 955.0 965.0 925.0 930.0 7.84537E10
2019-07-26 00:00 930.0 930.0 885.0 890.0 8.78126E10
2019-07-29 00:00 895.0 915.0 880.0 895.0 6.37269E10
2019-07-30 00:00 905.0 940.0 905.0 935.0 8.4114E10
2019-07-31 00:00 940.0 945.0 925.0 935.0 4.87058E10
2019-08-01 00:00 935.0 940.0 920.0 925.0 4.63095E10
2019-08-02 00:00 905.0 920.0 890.0 900.0 1.007735E11
2019-08-05 00:00 900.0 900.0 855.0 860.0 8.35323E10
2019-08-06 00:00 850.0 945.0 830.0 940.0 2.476049E11
2019-08-07 00:00 945.0 1030.0 940.0 1005.0 4.875988E11
2019-08-08 00:00 1050.0 1075.0 1010.0 1020.0 2.576809E11
2019-08-09 00:00 1030.0 1080.0 1015.0 1065.0 2.40007E11
2019-08-12 00:00 1070.0 1080.0 1030.0 1035.0 1.798635E11
2019-08-13 00:00 1045.0 1085.0 1035.0 1065.0 1.751247E11
2019-08-14 00:00 1070.0 1130.0 1050.0 1110.0 3.236765E11
2019-08-15 00:00 1090.0 1140.0 1085.0 1120.0 1.957846E11
2019-08-16 00:00 1140.0 1150.0 1120.0 1120.0 1.410431E11
2019-08-19 00:00 1130.0 1130.0 1085.0 1085.0 8.57357E10
2019-08-20 00:00 1080.0 1080.0 1035.0 1050.0 1.171485E11
2019-08-21 00:00 1055.0 1085.0 1025.0 1070.0 1.511899E11
2019-08-22 00:00 1075.0 1080.0 1035.0 1040.0 6.50512E10
2019-08-23 00:00 1045.0 1045.0 1015.0 1015.0 8.79348E10
2019-08-26 00:00 1020.0 1060.0 1015.0 1030.0 1.472394E11
2019-08-27 00:00 1040.0 1045.0 1020.0 1020.0 6.99505E10
2019-08-28 00:00 1030.0 1060.0 1025.0 1050.0 1.024097E11
2019-08-29 00:00 1060.0 1085.0 1050.0 1055.0 1.61352E11
2019-08-30 00:00 1075.0 1080.0 1045.0 1070.0 1.006888E11
2019-09-02 00:00 1120.0 1175.0 1115.0 1170.0 3.809235E11
2019-09-03 00:00 1170.0 1170.0 1105.0 1110.0 1.846696E11
2019-09-04 00:00 1120.0 1140.0 1090.0 1100.0 1.088673E11
2019-09-05 00:00 1105.0 1115.0 1085.0 1100.0 1.099715E11
2019-09-06 00:00 1090.0 1100.0 1075.0 1075.0 7.06092E10
2019-09-09 00:00 1080.0 1135.0 1080.0 1120.0 1.531165E11
2019-09-10 00:00 1130.0 1160.0 1110.0 1130.0 2.020368E11
2019-09-11 00:00 1125.0 1140.0 1115.0 1125.0 6.54745E10
2019-09-12 00:00 1125.0 1140.0 1115.0 1120.0 5.95656E10
2019-09-13 00:00 1120.0 1125.0 1055.0 1070.0 1.282415E11
2019-09-16 00:00 1070.0 1085.0 1040.0 1050.0 9.57027E10
2019-09-17 00:00 1045.0 1060.0 1040.0 1050.0 4.03939E10
2019-09-18 00:00 1055.0 1080.0 1050.0 1065.0 7.75259E10
2019-09-19 00:00 1065.0 1080.0 1045.0 1045.0 4.69215E10
2019-09-20 00:00 1050.0 1075.0 1045.0 1065.0 7.73057E10
2019-09-23 00:00 1070.0 1075.0 1055.0 1055.0 5.07226E10
2019-09-24 00:00 1050.0 1055.0 1010.0 1015.0 1.041064E11
2019-09-25 00:00 1015.0 1035.0 1005.0 1010.0 6.74982E10
2019-09-26 00:00 1015.0 1030.0 1010.0 1015.0 7.06562E10
2019-09-27 00:00 1015.0 1020.0 985.0 990.0 6.50109E10
2019-09-30 00:00 990.0 1000.0 965.0 975.0 7.3819E10
2019-10-01 00:00 990.0 995.0 950.0 955.0 7.00311E10
2019-10-02 00:00 965.0 975.0 915.0 920.0 7.94075E10
2019-10-03 00:00 920.0 970.0 915.0 965.0 7.74448E10
2019-10-04 00:00 975.0 985.0 945.0 960.0 4.64528E10
2019-10-07 00:00 965.0 980.0 945.0 955.0 4.52345E10
2019-10-08 00:00 950.0 955.0 930.0 930.0 4.91798E10
2019-10-09 00:00 935.0 995.0 935.0 990.0 1.393527E11
2019-10-10 00:00 995.0 1015.0 990.0 995.0 1.064677E11
2019-10-11 00:00 995.0 1025.0 985.0 1015.0 7.22754E10
2019-10-14 00:00 1015.0 1020.0 990.0 1000.0 6.17013E10
2019-10-15 00:00 990.0 995.0 980.0 985.0 3.40886E10
2019-10-16 00:00 985.0 1005.0 960.0 960.0 8.52701E10
2019-10-17 00:00 945.0 970.0 940.0 955.0 5.78456E10
2019-10-18 00:00 955.0 970.0 920.0 935.0 1.256138E11
2019-10-21 00:00 940.0 955.0 920.0 925.0 8.05125E10
2019-10-22 00:00 920.0 940.0 915.0 930.0 5.00696E10
2019-10-23 00:00 945.0 955.0 940.0 955.0 7.45965E10
2019-10-24 00:00 960.0 980.0 950.0 975.0 1.086493E11
2019-10-25 00:00 980.0 985.0 955.0 955.0 8.74262E10
2019-10-28 00:00 950.0 950.0 910.0 915.0 1.775884E11
2019-10-29 00:00 925.0 945.0 920.0 925.0 1.339094E11
2019-10-30 00:00 930.0 940.0 925.0 930.0 6.9322E10
2019-10-31 00:00 935.0 935.0 885.0 890.0 1.263838E11
2019-11-01 00:00 900.0 905.0 850.0 855.0 1.188308E11
2019-11-04 00:00 855.0 865.0 810.0 840.0 1.483936E11
2019-11-05 00:00 830.0 850.0 820.0 835.0 8.03904E10
2019-11-06 00:00 840.0 870.0 825.0 850.0 1.091813E11
2019-11-07 00:00 855.0 860.0 830.0 845.0 5.35141E10
2019-11-08 00:00 840.0 855.0 825.0 835.0 4.19498E10
2019-11-11 00:00 830.0 840.0 820.0 830.0 2.85201E10
2019-11-12 00:00 815.0 825.0 800.0 820.0 6.63911E10
2019-11-13 00:00 830.0 835.0 815.0 820.0 4.31131E10
2019-11-14 00:00 820.0 830.0 800.0 815.0 4.99803E10
2019-11-15 00:00 810.0 835.0 810.0 825.0 4.45949E10
2019-11-18 00:00 825.0 830.0 815.0 820.0 2.43285E10
2019-11-19 00:00 820.0 835.0 815.0 835.0 3.59485E10
2019-11-20 00:00 840.0 845.0 820.0 825.0 3.80797E10
2019-11-21 00:00 820.0 830.0 810.0 815.0 3.58677E10
2019-11-22 00:00 820.0 825.0 805.0 810.0 2.78037E10
2019-11-25 00:00 810.0 820.0 805.0 815.0 1.9463E10
2019-11-26 00:00 820.0 820.0 800.0 810.0 3.55819E10
2019-11-27 00:00 810.0 815.0 775.0 780.0 5.3831E10
2019-11-28 00:00 780.0 780.0 745.0 750.0 5.63296E10
2019-11-29 00:00 750.0 765.0 735.0 750.0 4.60349E10
2019-12-02 00:00 740.0 805.0 740.0 790.0 6.80153E10
2019-12-03 00:00 785.0 800.0 770.0 775.0 5.19037E10
2019-12-04 00:00 775.0 790.0 770.0 785.0 3.69968E10
2019-12-05 00:00 785.0 815.0 785.0 805.0 7.11482E10
2019-12-06 00:00 810.0 815.0 790.0 810.0 5.81781E10
2019-12-09 00:00 810.0 835.0 805.0 825.0 9.76666E10
2019-12-10 00:00 825.0 835.0 820.0 825.0 4.57855E10
2019-12-11 00:00 830.0 835.0 825.0 825.0 2.41397E10
2019-12-12 00:00 835.0 855.0 835.0 835.0 1.021569E11
2019-12-13 00:00 845.0 855.0 835.0 850.0 7.35168E10
2019-12-16 00:00 855.0 865.0 850.0 865.0 8.3127E10
2019-12-17 00:00 870.0 870.0 845.0 860.0 4.28488E10
2019-12-18 00:00 860.0 860.0 825.0 830.0 5.66031E10
2019-12-19 00:00 830.0 845.0 825.0 835.0 4.33867E10
2019-12-20 00:00 845.0 850.0 825.0 830.0 3.55491E10
2019-12-23 00:00 835.0 845.0 825.0 825.0 3.89309E10
2019-12-26 00:00 830.0 850.0 830.0 840.0 5.62161E10
2019-12-27 00:00 850.0 850.0 830.0 835.0 3.4923E10
2019-12-30 00:00 840.0 845.0 835.0 840.0 2.57595E10
2020-01-02 00:00 845.0 850.0 825.0 840.0 2.68292E10
2020-01-03 00:00 845.0 850.0 840.0 850.0 5.21059E10
2020-01-06 00:00 860.0 890.0 855.0 885.0 1.533223E11
2020-01-07 00:00 885.0 895.0 865.0 875.0 9.37506E10
2020-01-08 00:00 895.0 920.0 890.0 905.0 2.17122E11
2020-01-09 00:00 895.0 900.0 875.0 880.0 1.094238E11
2020-01-10 00:00 880.0 885.0 865.0 885.0 4.76232E10
2020-01-13 00:00 885.0 890.0 870.0 870.0 4.75006E10
2020-01-14 00:00 870.0 870.0 845.0 850.0 9.82848E10
2020-01-15 00:00 850.0 865.0 830.0 835.0 7.33466E10
2020-01-16 00:00 850.0 860.0 840.0 845.0 5.2551E10
2020-01-17 00:00 840.0 845.0 835.0 840.0 3.6767E10
2020-01-20 00:00 840.0 850.0 785.0 795.0 1.643576E11
2020-01-21 00:00 795.0 810.0 780.0 795.0 7.2996E10
2020-01-22 00:00 800.0 805.0 755.0 770.0 1.29107E11
2020-01-23 00:00 785.0 790.0 765.0 780.0 3.84169E10
2020-01-24 00:00 780.0 790.0 775.0 785.0 2.5277E10
2020-01-27 00:00 790.0 790.0 745.0 750.0 9.23543E10
2020-01-28 00:00 750.0 760.0 730.0 750.0 8.13599E10
2020-01-29 00:00 760.0 765.0 750.0 750.0 3.80923E10
2020-01-30 00:00 750.0 760.0 740.0 740.0 6.02271E10
2020-01-31 00:00 745.0 745.0 715.0 720.0 6.52809E10
2020-02-03 00:00 725.0 730.0 705.0 715.0 4.59703E10
2020-02-04 00:00 725.0 735.0 715.0 730.0 4.90248E10
2020-02-05 00:00 730.0 735.0 715.0 725.0 2.8225E10
2020-02-06 00:00 730.0 735.0 715.0 735.0 2.81802E10
2020-02-07 00:00 730.0 740.0 720.0 730.0 2.71562E10
2020-02-10 00:00 750.0 750.0 710.0 720.0 5.05067E10
2020-02-11 00:00 730.0 730.0 715.0 720.0 2.1224E10
2020-02-12 00:00 720.0 725.0 705.0 715.0 2.06993E10
2020-02-13 00:00 715.0 720.0 680.0 680.0 4.89208E10
2020-02-14 00:00 680.0 690.0 665.0 675.0 2.99681E10
2020-02-17 00:00 675.0 690.0 670.0 680.0 3.37988E10
2020-02-18 00:00 680.0 705.0 675.0 690.0 6.15887E10
2020-02-19 00:00 700.0 720.0 700.0 705.0 9.4198E10
2020-02-20 00:00 710.0 720.0 705.0 710.0 2.35403E10
2020-02-21 00:00 715.0 715.0 695.0 700.0 7.46369E10
2020-02-24 00:00 710.0 715.0 680.0 685.0 6.73407E10
2020-02-25 00:00 685.0 685.0 655.0 660.0 9.79636E10
2020-02-26 00:00 650.0 660.0 630.0 630.0 9.39359E10
2020-02-27 00:00 630.0 650.0 595.0 600.0 1.046669E11
2020-02-28 00:00 590.0 590.0 540.0 575.0 1.374098E11
2020-03-02 00:00 580.0 600.0 570.0 585.0 1.177697E11
2020-03-03 00:00 600.0 620.0 595.0 615.0 1.012179E11
2020-03-04 00:00 615.0 635.0 610.0 630.0 9.32815E10
2020-03-05 00:00 635.0 650.0 625.0 630.0 5.36467E10
2020-03-06 00:00 625.0 630.0 605.0 610.0 4.97542E10
2020-03-09 00:00 590.0 590.0 550.0 555.0 1.054452E11
2020-03-10 00:00 555.0 585.0 555.0 575.0 7.62945E10
2020-03-11 00:00 580.0 585.0 530.0 540.0 8.48256E10
2020-03-12 00:00 520.0 520.0 488.0 490.0 9.86103E10
2020-03-13 00:00 470.0 490.0 456.0 478.0 1.171322E11
2020-03-16 00:00 474.0 474.0 446.0 446.0 5.72927E10
2020-03-17 00:00 446.0 446.0 416.0 416.0 4.51238E10
2020-03-18 00:00 398.0 410.0 388.0 388.0 7.87901E10
2020-03-19 00:00 362.0 364.0 362.0 362.0 8.9771E9
2020-03-20 00:00 360.0 386.0 338.0 374.0 1.647064E11
2020-03-23 00:00 370.0 370.0 348.0 348.0 9.01367E10
2020-03-24 00:00 348.0 374.0 340.0 364.0 1.551411E11
2020-03-26 00:00 366.0 432.0 366.0 416.0 2.672482E11
2020-03-27 00:00 432.0 505.0 426.0 460.0 2.927871E11
2020-03-30 00:00 450.0 460.0 428.0 432.0 7.46512E10
2020-03-31 00:00 440.0 464.0 434.0 450.0 8.93065E10
2020-04-01 00:00 450.0 462.0 434.0 436.0 8.12247E10
2020-04-02 00:00 436.0 454.0 424.0 452.0 8.35771E10
2020-04-03 00:00 458.0 472.0 450.0 464.0 1.157282E11
2020-04-06 00:00 466.0 540.0 466.0 540.0 2.248705E11
2020-04-07 00:00 580.0 590.0 520.0 555.0 2.564137E11
2020-04-08 00:00 555.0 555.0 520.0 520.0 9.00303E10
2020-04-09 00:00 510.0 540.0 492.0 520.0 1.056236E11
2020-04-13 00:00 520.0 555.0 510.0 535.0 7.22406E10
2020-04-14 00:00 550.0 560.0 540.0 555.0 8.4352E10
2020-04-15 00:00 560.0 565.0 525.0 525.0 8.79617E10
2020-04-16 00:00 535.0 535.0 494.0 505.0 1.00312E11
2020-04-17 00:00 520.0 530.0 500.0 520.0 9.47597E10
2020-04-20 00:00 515.0 520.0 496.0 500.0 8.05463E10
2020-04-21 00:00 500.0 500.0 476.0 482.0 9.20651E10
2020-04-22 00:00 476.0 496.0 466.0 492.0 7.45837E10
2020-04-23 00:00 500.0 505.0 490.0 498.0 8.67608E10
2020-04-24 00:00 496.0 515.0 486.0 494.0 8.62753E10
2020-04-27 00:00 494.0 510.0 494.0 505.0 5.60626E10
2020-04-28 00:00 505.0 510.0 490.0 492.0 4.53881E10
2020-04-29 00:00 492.0 500.0 492.0 498.0 2.54924E10
2020-04-30 00:00 500.0 525.0 500.0 510.0 8.51747E10
2020-05-04 00:00 490.0 505.0 484.0 494.0 6.41584E10
2020-05-05 00:00 500.0 505.0 494.0 500.0 3.79042E10
2020-05-06 00:00 505.0 510.0 498.0 500.0 4.05117E10
2020-05-08 00:00 505.0 540.0 500.0 535.0 1.850615E11
2020-05-11 00:00 545.0 555.0 530.0 530.0 1.133817E11
2020-05-12 00:00 525.0 530.0 510.0 515.0 4.70485E10
2020-05-13 00:00 515.0 540.0 505.0 535.0 6.90262E10
2020-05-14 00:00 530.0 550.0 510.0 515.0 8.19598E10
2020-05-15 00:00 525.0 530.0 505.0 520.0 6.70208E10
2020-05-18 00:00 525.0 535.0 520.0 525.0 4.67025E10
2020-05-19 00:00 535.0 545.0 525.0 525.0 6.10331E10
2020-05-20 00:00 530.0 535.0 510.0 520.0 4.19164E10
2020-05-26 00:00 530.0 530.0 515.0 530.0 3.23588E10
2020-05-27 00:00 530.0 535.0 515.0 520.0 4.35191E10
2020-05-28 00:00 520.0 540.0 515.0 525.0 7.18531E10
2020-05-29 00:00 525.0 535.0 520.0 535.0 5.89289E10
2020-06-02 00:00 540.0 570.0 535.0 555.0 1.377546E11
2020-06-03 00:00 565.0 580.0 545.0 555.0 1.478555E11
2020-06-04 00:00 565.0 590.0 550.0 570.0 2.14067E11
2020-06-05 00:00 575.0 600.0 575.0 590.0 1.877402E11
2020-06-08 00:00 595.0 645.0 595.0 630.0 2.463936E11
2020-06-09 00:00 640.0 650.0 605.0 610.0 1.375157E11
2020-06-10 00:00 615.0 620.0 580.0 595.0 7.80901E10
2020-06-11 00:00 600.0 605.0 570.0 580.0 7.3061E10
2020-06-12 00:00 560.0 580.0 545.0 580.0 5.81988E10
2020-06-15 00:00 585.0 595.0 560.0 565.0 4.48142E10
2020-06-16 00:00 575.0 610.0 570.0 610.0 1.105179E11
2020-06-17 00:00 620.0 645.0 605.0 635.0 1.956166E11
2020-06-18 00:00 625.0 640.0 620.0 620.0 8.84928E10
2020-06-19 00:00 625.0 630.0 605.0 610.0 5.98354E10
2020-06-22 00:00 610.0 625.0 600.0 605.0 4.97527E10
2020-06-23 00:00 610.0 615.0 590.0 595.0 3.14681E10
2020-06-24 00:00 605.0 620.0 600.0 605.0 5.81045E10
2020-06-25 00:00 595.0 605.0 595.0 600.0 1.87275E10
2020-06-26 00:00 610.0 615.0 605.0 605.0 2.98115E10
2020-06-29 00:00 610.0 610.0 595.0 595.0 2.58809E10
2020-06-30 00:00 605.0 610.0 595.0 605.0 3.06198E10
2020-07-01 00:00 610.0 615.0 595.0 600.0 2.13933E10
2020-07-02 00:00 600.0 610.0 590.0 610.0 4.15757E10
2020-07-03 00:00 615.0 615.0 600.0 600.0 3.06602E10
2020-07-06 00:00 605.0 640.0 600.0 640.0 1.334122E11
2020-07-07 00:00 645.0 670.0 640.0 650.0 2.344093E11
2020-07-08 00:00 650.0 675.0 645.0 660.0 1.161314E11
2020-07-09 00:00 660.0 670.0 650.0 650.0 6.64229E10
2020-07-10 00:00 650.0 665.0 640.0 645.0 4.45716E10
2020-07-13 00:00 645.0 685.0 645.0 675.0 1.489238E11
2020-07-14 00:00 670.0 680.0 660.0 660.0 7.72412E10
2020-07-15 00:00 665.0 675.0 655.0 655.0 3.84235E10
2020-07-16 00:00 655.0 665.0 650.0 650.0 1.92442E10
2020-07-17 00:00 655.0 660.0 645.0 660.0 2.1499E10
2020-07-20 00:00 660.0 665.0 650.0 650.0 3.15331E10
2020-07-21 00:00 655.0 690.0 650.0 685.0 1.589325E11
2020-07-22 00:00 690.0 705.0 685.0 685.0 1.924261E11
2020-07-23 00:00 695.0 705.0 685.0 690.0 9.06685E10
2020-07-24 00:00 705.0 705.0 685.0 685.0 1.342552E11
2020-07-27 00:00 695.0 725.0 690.0 725.0 1.972037E11
2020-07-28 00:00 730.0 755.0 715.0 720.0 1.86698E11
2020-07-29 00:00 720.0 740.0 710.0 730.0 7.96915E10
2020-07-30 00:00 730.0 740.0 720.0 730.0 6.89966E10
2020-08-03 00:00 740.0 750.0 680.0 700.0 1.108702E11
2020-08-04 00:00 700.0 715.0 700.0 705.0 4.3434E10
2020-08-05 00:00 730.0 750.0 715.0 750.0 1.828128E11
2020-08-06 00:00 765.0 840.0 755.0 835.0 4.466584E11
2020-08-07 00:00 840.0 865.0 835.0 840.0 2.638247E11
2020-08-10 00:00 840.0 840.0 800.0 825.0 1.008189E11
2020-08-11 00:00 825.0 830.0 790.0 800.0 1.337874E11
2020-08-12 00:00 795.0 795.0 750.0 770.0 1.885703E11
2020-08-13 00:00 770.0 790.0 770.0 770.0 9.90284E10
2020-08-14 00:00 780.0 805.0 775.0 785.0 2.093713E11
2020-08-18 00:00 800.0 820.0 795.0 805.0 1.78541E11
2020-08-19 00:00 810.0 815.0 795.0 795.0 8.84042E10
2020-08-24 00:00 805.0 805.0 775.0 780.0 1.160651E11
2020-08-25 00:00 780.0 795.0 775.0 790.0 6.90892E10
2020-08-26 00:00 790.0 800.0 780.0 785.0 7.21815E10
2020-08-27 00:00 790.0 805.0 785.0 795.0 8.78159E10
2020-08-28 00:00 800.0 830.0 790.0 820.0 2.784921E11
2020-08-31 00:00 830.0 855.0 810.0 820.0 2.299564E11
2020-09-01 00:00 820.0 840.0 815.0 840.0 1.311258E11
2020-09-02 00:00 840.0 855.0 830.0 850.0 1.261389E11
2020-09-03 00:00 850.0 855.0 825.0 830.0 9.6483E10
2020-09-04 00:00 820.0 830.0 800.0 825.0 9.34633E10
2020-09-07 00:00 825.0 830.0 810.0 825.0 3.5138E10
2020-09-08 00:00 825.0 840.0 820.0 825.0 6.02558E10
2020-09-09 00:00 810.0 810.0 780.0 795.0 1.096245E11
2020-09-10 00:00 785.0 790.0 740.0 740.0 1.219224E11
2020-09-11 00:00 710.0 780.0 700.0 775.0 1.146964E11
2020-09-14 00:00 780.0 805.0 780.0 800.0 6.17912E10
2020-09-15 00:00 810.0 820.0 785.0 805.0 6.63132E10
2020-09-16 00:00 805.0 810.0 785.0 795.0 3.1285E10
2020-09-17 00:00 805.0 805.0 765.0 775.0 4.75433E10
2020-09-18 00:00 780.0 795.0 775.0 790.0 2.88553E10
2020-09-21 00:00 785.0 790.0 760.0 765.0 3.48177E10
2020-09-22 00:00 750.0 755.0 725.0 735.0 5.27896E10
2020-09-23 00:00 755.0 780.0 735.0 750.0 9.54055E10
2020-09-24 00:00 750.0 750.0 705.0 720.0 6.97879E10
2020-09-25 00:00 735.0 735.0 715.0 730.0 4.22314E10
2020-09-28 00:00 730.0 740.0 715.0 725.0 2.33655E10
2020-09-29 00:00 735.0 740.0 715.0 715.0 4.75769E10
2020-09-30 00:00 720.0 730.0 695.0 705.0 4.06887E10
2020-10-01 00:00 710.0 740.0 710.0 735.0 4.55027E10
2020-10-02 00:00 735.0 735.0 705.0 725.0 5.69033E10
2020-10-05 00:00 735.0 735.0 715.0 720.0 2.00898E10
2020-10-06 00:00 730.0 735.0 715.0 720.0 3.99183E10
2020-10-07 00:00 715.0 720.0 710.0 715.0 2.20016E10
2020-10-08 00:00 720.0 730.0 715.0 720.0 2.88431E10
2020-10-09 00:00 730.0 775.0 725.0 765.0 1.754654E11
2020-10-12 00:00 780.0 790.0 765.0 780.0 1.084516E11
2020-10-13 00:00 780.0 780.0 760.0 765.0 4.7798E10
2020-10-14 00:00 775.0 955.0 775.0 955.0 1.1167931E12
2020-10-15 00:00 1020.0 1180.0 920.0 935.0 1.5100699E12
2020-10-16 00:00 960.0 995.0 920.0 940.0 6.38756E11
2020-10-19 00:00 970.0 1055.0 950.0 1055.0 1.1582938E12
2020-10-20 00:00 1055.0 1065.0 1020.0 1035.0 7.892657E11
2020-10-21 00:00 1050.0 1145.0 1050.0 1100.0 1.3700115E12
2020-10-22 00:00 1100.0 1120.0 1075.0 1085.0 4.654079E11
2020-10-23 00:00 1095.0 1120.0 1060.0 1085.0 3.927223E11
2020-10-26 00:00 1090.0 1095.0 1060.0 1060.0 1.832901E11
2020-10-27 00:00 1050.0 1095.0 1050.0 1055.0 3.337341E11
2020-11-02 00:00 1065.0 1125.0 1055.0 1100.0 5.712533E11
2020-11-03 00:00 1115.0 1130.0 1105.0 1110.0 3.175727E11
2020-11-04 00:00 1125.0 1145.0 1100.0 1105.0 4.102165E11
2020-11-05 00:00 1130.0 1145.0 1115.0 1125.0 2.40422E11
2020-11-06 00:00 1140.0 1140.0 1115.0 1125.0 2.021596E11
2020-11-09 00:00 1140.0 1245.0 1135.0 1240.0 8.463135E11
2020-11-10 00:00 1250.0 1255.0 1195.0 1200.0 6.049343E11
2020-11-11 00:00 1210.0 1240.0 1185.0 1195.0 6.288785E11
2020-11-12 00:00 1190.0 1205.0 1165.0 1170.0 2.000559E11
2020-11-13 00:00 1160.0 1180.0 1155.0 1170.0 1.728424E11
2020-11-16 00:00 1200.0 1210.0 1180.0 1185.0 2.134869E11
2020-11-17 00:00 1185.0 1215.0 1175.0 1190.0 3.007314E11
2020-11-18 00:00 1220.0 1280.0 1215.0 1240.0 8.534199E11
2020-11-19 00:00 1240.0 1245.0 1220.0 1235.0 2.863941E11
2020-11-20 00:00 1235.0 1240.0 1200.0 1210.0 2.209369E11
2020-11-23 00:00 1225.0 1255.0 1215.0 1255.0 3.714014E11
2020-11-24 00:00 1255.0 1255.0 1220.0 1235.0 3.512925E11
2020-11-25 00:00 1235.0 1240.0 1195.0 1205.0 3.031176E11
2020-11-26 00:00 1200.0 1225.0 1195.0 1210.0 1.471268E11
2020-11-27 00:00 1230.0 1250.0 1215.0 1230.0 3.089543E11
2020-11-30 00:00 1225.0 1225.0 1145.0 1145.0 4.460624E11
2020-12-01 00:00 1150.0 1180.0 1105.0 1155.0 2.40765E11
2020-12-02 00:00 1170.0 1260.0 1170.0 1245.0 8.034204E11
2020-12-03 00:00 1245.0 1300.0 1235.0 1255.0 6.150022E11
2020-12-04 00:00 1265.0 1270.0 1235.0 1245.0 1.555784E11
2020-12-07 00:00 1270.0 1295.0 1260.0 1280.0 3.672507E11
2020-12-08 00:00 1295.0 1320.0 1285.0 1300.0 3.778265E11
2020-12-10 00:00 1330.0 1425.0 1330.0 1395.0 6.868856E11
2020-12-11 00:00 1475.0 1500.0 1435.0 1450.0 4.877559E11
2020-12-14 00:00 1500.0 1540.0 1490.0 1525.0 4.178044E11
2020-12-15 00:00 1525.0 1565.0 1495.0 1560.0 4.629183E11
2020-12-16 00:00 1595.0 1925.0 1590.0 1815.0 1.2728447E12
2020-12-17 00:00 1840.0 1880.0 1775.0 1815.0 5.429492E11
2020-12-18 00:00 1845.0 1960.0 1810.0 1950.0 1.0837317E12
2020-12-21 00:00 1965.0 2020.0 1925.0 1965.0 6.27035E11
2020-12-22 00:00 1950.0 1960.0 1830.0 1835.0 6.78922E11
2020-12-23 00:00 1830.0 1850.0 1720.0 1790.0 6.592964E11
2020-12-28 00:00 1825.0 2000.0 1780.0 2000.0 9.92175E11
2020-12-29 00:00 2050.0 2070.0 1935.0 1945.0 7.397549E11
2020-12-30 00:00 1945.0 1985.0 1905.0 1935.0 5.359435E11
2021-01-04 00:00 1970.0 2200.0 1940.0 2190.0 1.0407534E12
2021-01-05 00:00 2190.0 2340.0 2130.0 2230.0 1.1390147E12
2021-01-06 00:00 2270.0 2290.0 2130.0 2220.0 6.292115E11
2021-01-07 00:00 2250.0 2740.0 2240.0 2600.0 1.9821122E12
2021-01-08 00:00 2640.0 2750.0 2560.0 2600.0 1.052618E12
2021-01-11 00:00 2560.0 2650.0 2530.0 2580.0 5.213016E11
2021-01-12 00:00 2580.0 2780.0 2550.0 2770.0 1.1471728E12
2021-01-13 00:00 2850.0 3130.0 2850.0 3120.0 1.2808526E12
2021-01-14 00:00 3140.0 3440.0 3060.0 3180.0 1.4990584E12
2021-01-15 00:00 3300.0 3380.0 3040.0 3120.0 9.159121E11
2021-01-18 00:00 3000.0 3140.0 2910.0 2910.0 9.306182E11
2021-01-19 00:00 2810.0 2850.0 2710.0 2710.0 3.604986E11
2021-01-20 00:00 2540.0 3200.0 2530.0 3190.0 1.9832131E12
2021-01-21 00:00 3290.0 3340.0 3030.0 3090.0 1.2738774E12
2021-01-22 00:00 3090.0 3090.0 2880.0 2880.0 8.947668E11
2021-01-25 00:00 2760.0 2960.0 2680.0 2870.0 1.2229913E12
2021-01-26 00:00 2900.0 2930.0 2670.0 2670.0 7.868193E11
2021-01-27 00:00 2620.0 2740.0 2490.0 2550.0 1.3413648E12
2021-01-28 00:00 2470.0 2570.0 2380.0 2380.0 7.318549E11
2021-01-29 00:00 2370.0 2440.0 2220.0 2220.0 4.503212E11
2021-02-01 00:00 2090.0 2640.0 2070.0 2600.0 2.1866527E12
2021-02-02 00:00 2600.0 2630.0 2420.0 2420.0 9.424343E11
2021-02-03 00:00 2390.0 2520.0 2290.0 2330.0 9.48031E11
2021-02-04 00:00 2400.0 2520.0 2270.0 2400.0 8.741734E11
2021-02-05 00:00 2450.0 2690.0 2370.0 2660.0 1.1576477E12
2021-02-08 00:00 2770.0 2830.0 2700.0 2830.0 9.771353E11
2021-02-09 00:00 2850.0 2860.0 2640.0 2730.0 8.777849E11
2021-02-10 00:00 2790.0 2970.0 2720.0 2930.0 1.4017205E12
2021-02-11 00:00 2940.0 2960.0 2850.0 2870.0 6.201149E11
2021-02-15 00:00 2900.0 2950.0 2880.0 2900.0 3.615943E11
2021-02-16 00:00 2910.0 2940.0 2860.0 2870.0 3.492661E11
2021-02-17 00:00 2870.0 2890.0 2720.0 2750.0 4.431541E11
2021-02-18 00:00 2700.0 2820.0 2670.0 2780.0 3.49948E11
2021-02-19 00:00 2800.0 2910.0 2730.0 2880.0 4.828217E11
2021-02-22 00:00 2940.0 3040.0 2910.0 2950.0 8.346103E11
2021-02-23 00:00 2940.0 3010.0 2920.0 2940.0 3.271051E11
2021-02-24 00:00 2930.0 2970.0 2820.0 2910.0 3.86381E11
2021-02-25 00:00 2970.0 3010.0 2940.0 2960.0 3.467878E11
2021-02-26 00:00 2840.0 2890.0 2780.0 2840.0 1.3050426E12
2021-03-01 00:00 2850.0 2880.0 2810.0 2840.0 1.667825E11
2021-03-02 00:00 2840.0 2850.0 2720.0 2730.0 2.984894E11
2021-03-03 00:00 2770.0 2770.0 2670.0 2700.0 1.921527E11
2021-03-04 00:00 2520.0 2590.0 2520.0 2520.0 4.66387E11
2021-03-05 00:00 2370.0 2520.0 2350.0 2420.0 7.450247E11
2021-03-08 00:00 2490.0 2500.0 2270.0 2280.0 4.769471E11
2021-03-09 00:00 2280.0 2360.0 2180.0 2230.0 5.151095E11
2021-03-10 00:00 2260.0 2280.0 2170.0 2230.0 1.930246E11
2021-03-12 00:00 2280.0 2440.0 2280.0 2420.0 5.378557E11
2021-03-15 00:00 2430.0 2450.0 2280.0 2340.0 3.719875E11
2021-03-16 00:00 2350.0 2350.0 2240.0 2270.0 2.312411E11
2021-03-17 00:00 2290.0 2330.0 2260.0 2300.0 1.471887E11
2021-03-18 00:00 2350.0 2350.0 2270.0 2290.0 1.495495E11
2021-03-19 00:00 2270.0 2280.0 2210.0 2250.0 1.234141E11
2021-03-22 00:00 2260.0 2340.0 2250.0 2260.0 1.259246E11
2021-03-23 00:00 2300.0 2310.0 2220.0 2270.0 1.412391E11
2021-03-24 00:00 2250.0 2250.0 2170.0 2170.0 1.569289E11
2021-03-25 00:00 2170.0 2230.0 2100.0 2180.0 1.918832E11
2021-03-26 00:00 2230.0 2440.0 2200.0 2430.0 6.522934E11
2021-03-29 00:00 2430.0 2430.0 2260.0 2260.0 4.549095E11
2021-03-30 00:00 2270.0 2320.0 2160.0 2210.0 2.822709E11
2021-03-31 00:00 2180.0 2250.0 2130.0 2250.0 2.689813E11
2021-04-01 00:00 2290.0 2300.0 2200.0 2240.0 1.608976E11
2021-04-05 00:00 2280.0 2280.0 2190.0 2200.0 1.073494E11
2021-04-06 00:00 2250.0 2340.0 2210.0 2330.0 3.239806E11
2021-04-07 00:00 2330.0 2370.0 2270.0 2360.0 2.37921E11
2021-04-08 00:00 2360.0 2480.0 2340.0 2470.0 3.278393E11
2021-04-09 00:00 2450.0 2490.0 2340.0 2340.0 2.648371E11
2021-04-12 00:00 2310.0 2310.0 2210.0 2250.0 1.947385E11
2021-04-13 00:00 2250.0 2300.0 2220.0 2270.0 1.110177E11
2021-04-14 00:00 2280.0 2340.0 2280.0 2330.0 1.438917E11
2021-04-15 00:00 2340.0 2350.0 2300.0 2320.0 1.091758E11
2021-04-16 00:00 2340.0 2420.0 2310.0 2390.0 1.733874E11
2021-04-19 00:00 2350.0 2370.0 2300.0 2340.0 9.15523E10
2021-04-20 00:00 2330.0 2360.0 2300.0 2350.0 6.03722E10
2021-04-21 00:00 2320.0 2400.0 2300.0 2370.0 1.127429E11
2021-04-22 00:00 2380.0 2440.0 2350.0 2350.0 1.196449E11
2021-04-23 00:00 2320.0 2340.0 2310.0 2320.0 4.10228E10
2021-04-26 00:00 2350.0 2420.0 2340.0 2390.0 1.39616E11
2021-04-27 00:00 2410.0 2430.0 2360.0 2390.0 9.66063E10
2021-04-28 00:00 2380.0 2430.0 2350.0 2430.0 1.383254E11
2021-04-29 00:00 2460.0 2540.0 2460.0 2510.0 3.253926E11
2021-04-30 00:00 2490.0 2500.0 2440.0 2490.0 1.246721E11
2021-05-03 00:00 2500.0 2560.0 2480.0 2520.0 1.710472E11
2021-05-04 00:00 2540.0 2640.0 2500.0 2620.0 2.841377E11
2021-05-05 00:00 2620.0 2640.0 2560.0 2630.0 1.806499E11
2021-05-06 00:00 2610.0 2670.0 2580.0 2620.0 1.507938E11
2021-05-07 00:00 2630.0 2650.0 2610.0 2620.0 1.330802E11
2021-05-10 00:00 2640.0 2700.0 2620.0 2680.0 1.578875E11
2021-05-11 00:00 2600.0 2690.0 2600.0 2670.0 1.642476E11
2021-05-17 00:00 2670.0 2670.0 2500.0 2510.0 1.85205E11
2021-05-18 00:00 2560.0 2640.0 2540.0 2600.0 1.794034E11
2021-05-19 00:00 2580.0 2640.0 2530.0 2550.0 1.118928E11
2021-05-20 00:00 2510.0 2520.0 2420.0 2420.0 2.141759E11
2021-05-21 00:00 2420.0 2440.0 2310.0 2330.0 1.475289E11
2021-05-24 00:00 2360.0 2390.0 2250.0 2270.0 1.284086E11
2021-05-25 00:00 2310.0 2410.0 2310.0 2330.0 1.864838E11
2021-05-27 00:00 2340.0 2390.0 2330.0 2390.0 1.489435E11
2021-05-28 00:00 2470.0 2500.0 2430.0 2460.0 1.185442E11
2021-05-31 00:00 2480.0 2480.0 2410.0 2450.0 5.73669E10
2021-06-02 00:00 2460.0 2550.0 2440.0 2550.0 1.256541E11
2021-06-03 00:00 2540.0 2600.0 2500.0 2520.0 1.311417E11
2021-06-04 00:00 2480.0 2480.0 2410.0 2430.0 1.604794E11
2021-06-07 00:00 2450.0 2450.0 2370.0 2380.0 6.21159E10
2021-06-08 00:00 2390.0 2420.0 2350.0 2350.0 5.88387E10
2021-06-09 00:00 2380.0 2480.0 2370.0 2460.0 1.173385E11
2021-06-10 00:00 2440.0 2480.0 2420.0 2420.0 7.97519E10
2021-06-11 00:00 2460.0 2500.0 2440.0 2480.0 9.4696E10
2021-06-14 00:00 2470.0 2470.0 2400.0 2410.0 6.45574E10
2021-06-15 00:00 2390.0 2390.0 2340.0 2360.0 8.41891E10
2021-06-16 00:00 2330.0 2360.0 2300.0 2320.0 7.72488E10
2021-06-17 00:00 2290.0 2350.0 2260.0 2330.0 7.4868E10
2021-06-18 00:00 2300.0 2320.0 2210.0 2230.0 1.255077E11
2021-06-21 00:00 2190.0 2250.0 2130.0 2200.0 1.003867E11
2021-06-22 00:00 2250.0 2300.0 2220.0 2260.0 9.76716E10
2021-06-23 00:00 2280.0 2310.0 2240.0 2250.0 6.42759E10
2021-06-24 00:00 2280.0 2290.0 2240.0 2250.0 5.92575E10
2021-06-25 00:00 2310.0 2340.0 2280.0 2300.0 9.04783E10
2021-06-28 00:00 2310.0 2310.0 2230.0 2240.0 6.5985E10
2021-06-29 00:00 2230.0 2250.0 2210.0 2220.0 5.55245E10
2021-06-30 00:00 2240.0 2310.0 2230.0 2300.0 9.51748E10
2021-07-01 00:00 2280.0 2310.0 2200.0 2230.0 8.96069E10
2021-07-02 00:00 2230.0 2250.0 2190.0 2220.0 5.72005E10
2021-07-05 00:00 2230.0 2260.0 2220.0 2240.0 6.06987E10
2021-07-06 00:00 2250.0 2510.0 2240.0 2480.0 3.658804E11
2021-07-07 00:00 2450.0 2470.0 2380.0 2460.0 1.464732E11
2021-07-08 00:00 2460.0 2610.0 2460.0 2550.0 2.278355E11
2021-07-09 00:00 2560.0 2630.0 2530.0 2590.0 1.857235E11
2021-07-12 00:00 2610.0 2670.0 2520.0 2550.0 1.769417E11
2021-07-13 00:00 2560.0 2610.0 2500.0 2540.0 1.283211E11
2021-07-14 00:00 2540.0 2600.0 2500.0 2590.0 7.31481E10
2021-07-15 00:00 2580.0 2630.0 2560.0 2610.0 1.071285E11
2021-07-16 00:00 2630.0 2690.0 2610.0 2620.0 1.719725E11
2021-07-19 00:00 2630.0 2670.0 2610.0 2640.0 7.41386E10
2021-07-21 00:00 2620.0 2640.0 2540.0 2560.0 9.90381E10
2021-07-22 00:00 2560.0 2600.0 2560.0 2570.0 5.94075E10
2021-07-23 00:00 2600.0 2670.0 2600.0 2620.0 1.304379E11
2021-07-26 00:00 2660.0 2730.0 2610.0 2630.0 2.232039E11
2021-07-27 00:00 2670.0 2680.0 2510.0 2530.0 1.269512E11
2021-07-28 00:00 2540.0 2590.0 2500.0 2520.0 6.40341E10
2021-07-29 00:00 2550.0 2600.0 2500.0 2590.0 9.07643E10
2021-07-30 00:00 2590.0 2590.0 2510.0 2520.0 9.06286E10
2021-08-02 00:00 2520.0 2520.0 2440.0 2510.0 7.918E10
2021-08-03 00:00 2490.0 2520.0 2440.0 2470.0 7.94409E10
2021-08-04 00:00 2460.0 2460.0 2410.0 2420.0 7.53317E10
2021-08-05 00:00 2420.0 2430.0 2340.0 2370.0 1.050033E11
2021-08-06 00:00 2380.0 2410.0 2320.0 2330.0 7.38138E10
2021-08-09 00:00 2300.0 2310.0 2250.0 2260.0 1.1897E11
2021-08-10 00:00 2270.0 2370.0 2240.0 2340.0 1.319802E11
2021-08-12 00:00 2400.0 2430.0 2380.0 2400.0 1.271089E11
2021-08-13 00:00 2410.0 2410.0 2350.0 2380.0 6.6587E10
2021-08-16 00:00 2370.0 2400.0 2350.0 2390.0 4.8998E10
2021-08-18 00:00 2390.0 2420.0 2360.0 2400.0 8.5335E10
2021-08-19 00:00 2380.0 2380.0 2270.0 2270.0 1.313046E11
2021-08-20 00:00 2240.0 2320.0 2240.0 2280.0 7.19694E10
2021-08-23 00:00 2310.0 2330.0 2280.0 2290.0 6.52618E10
2021-08-24 00:00 2330.0 2330.0 2270.0 2270.0 4.35542E10
2021-08-25 00:00 2290.0 2340.0 2280.0 2300.0 6.14736E10
2021-08-26 00:00 2300.0 2310.0 2270.0 2270.0 3.04468E10
2021-08-27 00:00 2270.0 2290.0 2250.0 2260.0 3.1806E10
2021-08-30 00:00 2280.0 2320.0 2280.0 2310.0 3.75429E10
2021-08-31 00:00 2350.0 2400.0 2320.0 2390.0 1.177296E11
2021-09-01 00:00 2390.0 2430.0 2370.0 2390.0 8.10673E10
2021-09-02 00:00 2390.0 2390.0 2320.0 2320.0 4.44191E10
2021-09-03 00:00 2320.0 2350.0 2300.0 2350.0 2.91765E10
2021-09-06 00:00 2380.0 2400.0 2340.0 2380.0 6.50551E10
2021-09-07 00:00 2400.0 2410.0 2350.0 2350.0 3.34061E10
2021-09-08 00:00 2350.0 2380.0 2300.0 2320.0 5.82299E10
2021-09-09 00:00 2330.0 2450.0 2290.0 2440.0 1.508157E11
2021-09-10 00:00 2470.0 2630.0 2470.0 2590.0 4.232001E11
2021-09-13 00:00 2570.0 2590.0 2480.0 2520.0 1.313187E11
2021-09-14 00:00 2500.0 2500.0 2440.0 2470.0 1.392897E11
2021-09-15 00:00 2470.0 2530.0 2460.0 2490.0 1.105259E11
2021-09-16 00:00 2520.0 2550.0 2390.0 2410.0 1.63306E11
2021-09-17 00:00 2370.0 2430.0 2370.0 2400.0 6.15356E10
2021-09-20 00:00 2380.0 2390.0 2330.0 2350.0 8.24875E10
2021-09-21 00:00 2350.0 2370.0 2300.0 2360.0 6.6014E10
2021-09-22 00:00 2370.0 2410.0 2330.0 2340.0 8.82097E10
2021-09-23 00:00 2370.0 2370.0 2290.0 2290.0 1.531374E11
2021-09-24 00:00 2290.0 2340.0 2280.0 2290.0 1.590854E11
2021-09-27 00:00 2310.0 2330.0 2280.0 2290.0 5.27143E10
2021-09-28 00:00 2310.0 2330.0 2260.0 2270.0 9.97679E10
2021-09-29 00:00 2260.0 2320.0 2250.0 2310.0 9.70683E10
2021-09-30 00:00 2310.0 2340.0 2270.0 2290.0 1.254151E11
2021-10-01 00:00 2280.0 2280.0 2220.0 2220.0 1.999196E11
2021-10-04 00:00 2230.0 2320.0 2230.0 2310.0 1.438927E11
2021-10-05 00:00 2290.0 2420.0 2290.0 2300.0 2.977637E11
2021-10-06 00:00 2320.0 2340.0 2300.0 2300.0 9.83057E10
2021-10-07 00:00 2320.0 2350.0 2300.0 2330.0 1.061838E11
2021-10-08 00:00 2380.0 2410.0 2330.0 2340.0 1.595933E11
2021-10-11 00:00 2390.0 2430.0 2370.0 2420.0 2.333708E11
2021-10-12 00:00 2410.0 2410.0 2350.0 2370.0 1.314637E11
2021-10-13 00:00 2360.0 2370.0 2330.0 2340.0 7.0802E10
2021-10-14 00:00 2350.0 2420.0 2340.0 2420.0 1.896243E11
2021-10-15 00:00 2450.0 2480.0 2410.0 2470.0 2.600957E11
2021-10-18 00:00 2500.0 2570.0 2500.0 2510.0 2.373605E11
2021-10-19 00:00 2530.0 2540.0 2460.0 2530.0 1.536362E11
2021-10-21 00:00 2600.0 2630.0 2420.0 2450.0 3.46789E11
2021-10-22 00:00 2400.0 2460.0 2370.0 2430.0 1.241491E11
2021-10-25 00:00 2450.0 2460.0 2410.0 2420.0 5.06516E10
2021-10-26 00:00 2450.0 2460.0 2400.0 2400.0 6.47915E10
2021-10-27 00:00 2400.0 2410.0 2340.0 2350.0 7.55484E10
2021-10-28 00:00 2320.0 2340.0 2300.0 2320.0 7.73091E10
2021-10-29 00:00 2340.0 2370.0 2330.0 2340.0 5.2556E10
2021-11-01 00:00 2360.0 2360.0 2320.0 2330.0 3.46222E10
2021-11-02 00:00 2340.0 2350.0 2310.0 2310.0 2.73229E10
2021-11-03 00:00 2320.0 2340.0 2310.0 2320.0 2.19381E10
2021-11-04 00:00 2320.0 2390.0 2320.0 2380.0 6.70257E10
2021-11-05 00:00 2390.0 2400.0 2340.0 2360.0 4.02412E10
2021-11-08 00:00 2380.0 2400.0 2350.0 2370.0 4.69855E10
2021-11-09 00:00 2380.0 2390.0 2330.0 2340.0 4.44448E10
2021-11-10 00:00 2330.0 2350.0 2320.0 2340.0 3.8322E10
2021-11-11 00:00 2350.0 2370.0 2340.0 2370.0 4.15267E10
2021-11-12 00:00 2380.0 2420.0 2370.0 2400.0 8.07695E10
2021-11-15 00:00 2420.0 2430.0 2340.0 2390.0 1.001846E11
2021-11-16 00:00 2390.0 2410.0 2370.0 2380.0 4.76633E10
2021-11-17 00:00 2380.0 2390.0 2340.0 2350.0 5.01764E10
2021-11-18 00:00 2350.0 2370.0 2320.0 2330.0 5.26799E10
2021-11-19 00:00 2350.0 2400.0 2340.0 2390.0 9.35397E10
2021-11-22 00:00 2400.0 2400.0 2350.0 2370.0 4.6485E10
2021-11-23 00:00 2390.0 2460.0 2370.0 2400.0 1.598364E11
2021-11-24 00:00 2400.0 2450.0 2380.0 2440.0 7.32879E10
2021-11-25 00:00 2470.0 2490.0 2430.0 2440.0 1.090337E11
2021-11-26 00:00 2410.0 2410.0 2330.0 2340.0 1.622946E11
2021-11-29 00:00 2330.0 2360.0 2320.0 2330.0 8.25677E10
2021-11-30 00:00 2340.0 2370.0 2300.0 2300.0 1.511864E11
2021-12-01 00:00 2300.0 2320.0 2250.0 2270.0 8.36127E10
2021-12-02 00:00 2270.0 2370.0 2260.0 2340.0 8.90108E10
2021-12-03 00:00 2350.0 2370.0 2320.0 2340.0 3.87572E10
2021-12-06 00:00 2340.0 2360.0 2310.0 2320.0 3.19517E10
2021-12-07 00:00 2340.0 2350.0 2330.0 2340.0 2.15429E10
2021-12-08 00:00 2360.0 2360.0 2320.0 2330.0 2.42043E10
2021-12-09 00:00 2330.0 2340.0 2320.0 2330.0 2.08001E10
2021-12-10 00:00 2320.0 2330.0 2310.0 2320.0 1.39626E10
2021-12-13 00:00 2330.0 2350.0 2320.0 2320.0 1.52125E10
2021-12-14 00:00 2320.0 2320.0 2280.0 2290.0 2.8618E10
2021-12-15 00:00 2280.0 2300.0 2270.0 2280.0 3.408E10
2021-12-16 00:00 2290.0 2300.0 2260.0 2290.0 3.52498E10
2021-12-17 00:00 2310.0 2310.0 2250.0 2250.0 5.08578E10
2021-12-20 00:00 2250.0 2260.0 2220.0 2220.0 5.37702E10
2021-12-21 00:00 2220.0 2280.0 2220.0 2260.0 3.79642E10
2021-12-22 00:00 2270.0 2300.0 2250.0 2250.0 2.87865E10
2021-12-23 00:00 2260.0 2270.0 2240.0 2240.0 1.9005E10
2021-12-24 00:00 2260.0 2300.0 2250.0 2280.0 3.0712E10
2021-12-27 00:00 2300.0 2300.0 2280.0 2300.0 1.81931E10
2021-12-28 00:00 2310.0 2320.0 2260.0 2260.0 2.97875E10
2021-12-29 00:00 2270.0 2290.0 2260.0 2270.0 1.43046E10
2021-12-30 00:00 2280.0 2300.0 2250.0 2250.0 2.7319E10
2022-01-03 00:00 2260.0 2350.0 2260.0 2340.0 7.44167E10
2022-01-04 00:00 2340.0 2350.0 2290.0 2300.0 3.22222E10
2022-01-05 00:00 2310.0 2340.0 2250.0 2270.0 5.1315E10
2022-01-06 00:00 2260.0 2270.0 2230.0 2230.0 4.53258E10
2022-01-07 00:00 2250.0 2260.0 2230.0 2230.0 2.66619E10
2022-01-10 00:00 2250.0 2250.0 2220.0 2220.0 3.54212E10
2022-01-11 00:00 2230.0 2230.0 2080.0 2080.0 1.703979E11
2022-01-12 00:00 2130.0 2150.0 1935.0 1935.0 3.947459E11
2022-01-13 00:00 1940.0 1995.0 1840.0 1965.0 2.84219E11
2022-01-14 00:00 1970.0 1975.0 1930.0 1950.0 1.064421E11
2022-01-17 00:00 1950.0 1955.0 1840.0 1855.0 1.834929E11
2022-01-18 00:00 1850.0 1875.0 1765.0 1780.0 2.194962E11
2022-01-19 00:00 1785.0 1810.0 1705.0 1725.0 2.306067E11
2022-01-20 00:00 1775.0 1935.0 1750.0 1935.0 3.688481E11
2022-01-21 00:00 1930.0 1965.0 1890.0 1945.0 1.693314E11
2022-01-24 00:00 1955.0 1955.0 1875.0 1885.0 7.02898E10
2022-01-25 00:00 1835.0 1840.0 1755.0 1760.0 2.016031E11
2022-01-26 00:00 1775.0 1815.0 1735.0 1805.0 1.627999E11
2022-01-27 00:00 1775.0 1790.0 1750.0 1765.0 1.338318E11
2022-01-28 00:00 1770.0 1790.0 1755.0 1770.0 4.99255E10
2022-01-31 00:00 1785.0 1810.0 1770.0 1770.0 8.18205E10
2022-02-02 00:00 1810.0 1830.0 1775.0 1780.0 1.588439E11
2022-02-03 00:00 1785.0 1860.0 1765.0 1840.0 1.251157E11
2022-02-04 00:00 1830.0 1835.0 1805.0 1810.0 8.02955E10
2022-02-07 00:00 1810.0 1835.0 1805.0 1810.0 7.44699E10
2022-02-08 00:00 1820.0 1825.0 1785.0 1790.0 9.08808E10
2022-02-09 00:00 1795.0 1800.0 1770.0 1780.0 7.39681E10
2022-02-10 00:00 1795.0 1905.0 1790.0 1880.0 2.550387E11
2022-02-11 00:00 1895.0 1900.0 1830.0 1845.0 1.128457E11
2022-02-14 00:00 1840.0 1900.0 1810.0 1890.0 1.260465E11
2022-02-15 00:00 1895.0 1910.0 1865.0 1880.0 8.06431E10
2022-02-16 00:00 1895.0 1895.0 1870.0 1880.0 4.87838E10
2022-02-17 00:00 1890.0 1945.0 1855.0 1945.0 1.181493E11
2022-02-18 00:00 1960.0 2140.0 1955.0 2090.0 4.128358E11
2022-02-21 00:00 2110.0 2190.0 2100.0 2170.0 2.10845E11
2022-02-22 00:00 2150.0 2200.0 2100.0 2180.0 2.155818E11
2022-02-23 00:00 2200.0 2230.0 2170.0 2200.0 1.409263E11
2022-02-24 00:00 2190.0 2240.0 2120.0 2220.0 3.038026E11
2022-02-25 00:00 2220.0 2270.0 2200.0 2220.0 1.899078E11
2022-03-01 00:00 2230.0 2300.0 2230.0 2260.0 1.376947E11
2022-03-02 00:00 2300.0 2340.0 2280.0 2290.0 1.528715E11
2022-03-04 00:00 2350.0 2460.0 2340.0 2450.0 3.207965E11
2022-03-07 00:00 2520.0 2830.0 2480.0 2820.0 6.42031E11
2022-03-08 00:00 2990.0 3170.0 2830.0 2840.0 1.4049515E12
2022-03-09 00:00 2680.0 2740.0 2650.0 2650.0 7.06107E11
2022-03-10 00:00 2520.0 2660.0 2490.0 2570.0 4.896056E11
2022-03-11 00:00 2600.0 2660.0 2520.0 2520.0 3.591137E11
2022-03-14 00:00 2520.0 2540.0 2360.0 2400.0 3.941324E11
2022-03-15 00:00 2400.0 2460.0 2350.0 2370.0 1.706951E11
2022-03-16 00:00 2370.0 2410.0 2270.0 2390.0 2.358351E11
2022-03-17 00:00 2400.0 2410.0 2330.0 2350.0 1.535468E11
2022-03-18 00:00 2350.0 2400.0 2320.0 2390.0 1.736676E11
2022-03-21 00:00 2380.0 2390.0 2330.0 2360.0 9.27282E10
2022-03-22 00:00 2380.0 2560.0 2370.0 2550.0 3.215615E11
2022-03-23 00:00 2550.0 2560.0 2460.0 2500.0 1.776085E11
2022-03-24 00:00 2600.0 2650.0 2540.0 2640.0 2.690478E11
2022-03-25 00:00 2660.0 2690.0 2610.0 2660.0 2.004368E11
2022-03-28 00:00 2650.0 2660.0 2590.0 2630.0 1.210879E11
2022-03-29 00:00 2590.0 2600.0 2510.0 2530.0 1.447311E11
2022-03-30 00:00 2530.0 2570.0 2470.0 2510.0 1.3117E11
2022-03-31 00:00 2530.0 2540.0 2430.0 2440.0 9.73957E10
2022-04-01 00:00 2450.0 2550.0 2420.0 2510.0 1.079472E11
2022-04-04 00:00 2530.0 2650.0 2520.0 2640.0 1.387419E11
2022-04-05 00:00 2630.0 2700.0 2610.0 2670.0 1.416989E11
2022-04-06 00:00 2670.0 2690.0 2640.0 2650.0 9.84426E10
2022-04-07 00:00 2670.0 2820.0 2660.0 2760.0 2.866179E11
2022-04-08 00:00 2790.0 2820.0 2740.0 2800.0 1.893621E11
2022-04-11 00:00 2800.0 2810.0 2630.0 2630.0 1.638646E11
2022-04-12 00:00 2620.0 2680.0 2580.0 2670.0 8.83909E10
2022-04-13 00:00 2690.0 2800.0 2670.0 2790.0 1.438228E11
2022-04-14 00:00 2790.0 2870.0 2750.0 2780.0 2.016982E11
2022-04-18 00:00 2800.0 2930.0 2790.0 2900.0 1.908554E11
2022-04-19 00:00 2910.0 2940.0 2830.0 2850.0 1.904604E11
2022-04-20 00:00 2880.0 2880.0 2740.0 2820.0 1.37086E11
2022-04-21 00:00 2830.0 2840.0 2760.0 2790.0 6.98845E10
2022-04-22 00:00 2770.0 2810.0 2740.0 2740.0 8.20889E10
2022-04-25 00:00 2690.0 2700.0 2600.0 2620.0 1.719511E11
2022-04-26 00:00 2630.0 2640.0 2450.0 2500.0 2.296866E11
2022-04-27 00:00 2500.0 2610.0 2500.0 2560.0 1.615894E11
2022-04-28 00:00 2580.0 2650.0 2570.0 2600.0 1.155188E11
2022-05-09 00:00 2500.0 2550.0 2460.0 2530.0 1.654391E11
2022-05-10 00:00 2470.0 2490.0 2360.0 2420.0 1.464039E11
2022-05-11 00:00 2420.0 2530.0 2400.0 2400.0 1.100973E11
2022-05-12 00:00 2400.0 2460.0 2290.0 2330.0 1.837882E11
2022-05-13 00:00 2360.0 2380.0 2300.0 2330.0 8.18424E10
2022-05-17 00:00 2350.0 2410.0 2340.0 2390.0 9.40974E10
2022-05-18 00:00 2420.0 2420.0 2360.0 2400.0 7.92233E10
2022-05-19 00:00 2380.0 2490.0 2340.0 2460.0 1.229686E11
2022-05-20 00:00 2520.0 2520.0 2460.0 2490.0 1.256298E11
2022-05-23 00:00 2560.0 2670.0 2520.0 2530.0 2.448717E11
2022-05-24 00:00 2550.0 2600.0 2530.0 2570.0 1.105385E11
2022-05-25 00:00 2560.0 2580.0 2460.0 2490.0 1.158496E11
2022-05-27 00:00 2510.0 2530.0 2460.0 2470.0 7.6174E10
2022-05-30 00:00 2500.0 2570.0 2470.0 2560.0 1.252033E11
2022-05-31 00:00 2570.0 2570.0 2500.0 2510.0 1.68242E11
2022-06-02 00:00 2500.0 2560.0 2470.0 2510.0 1.162093E11
2022-06-03 00:00 2520.0 2550.0 2500.0 2500.0 7.12457E10
2022-06-06 00:00 2460.0 2490.0 2400.0 2450.0 9.37938E10
2022-06-07 00:00 2450.0 2470.0 2420.0 2420.0 6.44319E10
2022-06-08 00:00 2430.0 2440.0 2400.0 2420.0 5.76692E10
2022-06-09 00:00 2420.0 2450.0 2380.0 2400.0 5.99808E10
2022-06-10 00:00 2370.0 2380.0 2280.0 2290.0 1.310077E11
2022-06-13 00:00 2240.0 2280.0 2200.0 2260.0 1.130979E11
2022-06-14 00:00 2240.0 2260.0 2160.0 2180.0 1.408817E11
2022-06-15 00:00 2180.0 2240.0 2120.0 2170.0 9.48725E10
2022-06-16 00:00 2200.0 2230.0 2140.0 2150.0 9.9487E10
2022-06-17 00:00 2120.0 2140.0 2100.0 2110.0 7.08186E10
2022-06-20 00:00 2110.0 2130.0 2050.0 2070.0 7.82827E10
2022-06-21 00:00 2080.0 2150.0 2070.0 2150.0 8.32987E10
2022-06-22 00:00 2140.0 2140.0 2020.0 2020.0 1.715082E11
2022-06-23 00:00 2020.0 2020.0 1955.0 1965.0 1.274685E11
2022-06-24 00:00 1950.0 2000.0 1950.0 1970.0 7.37179E10
2022-06-27 00:00 1970.0 1970.0 1885.0 1890.0 1.725908E11
2022-06-28 00:00 1890.0 1905.0 1860.0 1865.0 1.028319E11
2022-06-29 00:00 1855.0 1890.0 1835.0 1835.0 1.146705E11
2022-06-30 00:00 1850.0 1860.0 1800.0 1800.0 7.78242E10
2022-07-01 00:00 1795.0 1810.0 1750.0 1750.0 1.14976E11
2022-07-04 00:00 1750.0 1770.0 1700.0 1720.0 1.019526E11
2022-07-05 00:00 1740.0 1820.0 1740.0 1790.0 1.23382E11
2022-07-06 00:00 1775.0 1780.0 1710.0 1720.0 9.68722E10
2022-07-07 00:00 1715.0 1735.0 1700.0 1720.0 7.30589E10
2022-07-08 00:00 1725.0 1755.0 1710.0 1715.0 8.33032E10
2022-07-11 00:00 1720.0 1730.0 1705.0 1720.0 4.95753E10
2022-07-12 00:00 1720.0 1770.0 1720.0 1740.0 8.81652E10
2022-07-13 00:00 1740.0 1755.0 1715.0 1720.0 5.07928E10
2022-07-14 00:00 1720.0 1725.0 1640.0 1650.0 1.659528E11
2022-07-15 00:00 1600.0 1605.0 1535.0 1540.0 2.276571E11
2022-07-18 00:00 1575.0 1595.0 1550.0 1560.0 1.372794E11
2022-07-19 00:00 1580.0 1665.0 1575.0 1655.0 1.599748E11
2022-07-20 00:00 1680.0 1700.0 1670.0 1695.0 1.100805E11
2022-07-21 00:00 1695.0 1710.0 1665.0 1675.0 4.96591E10
2022-07-22 00:00 1690.0 1785.0 1690.0 1780.0 1.298656E11
2022-07-25 00:00 1800.0 1825.0 1735.0 1755.0 1.058123E11
2022-07-26 00:00 1755.0 1800.0 1755.0 1790.0 6.335E10
2022-07-27 00:00 1780.0 1790.0 1770.0 1785.0 3.39647E10
2022-07-28 00:00 1815.0 2030.0 1805.0 2000.0 3.423641E11
2022-07-29 00:00 2020.0 2070.0 1945.0 1955.0 1.531762E11
2022-08-01 00:00 2030.0 2100.0 1990.0 2080.0 2.431886E11
2022-08-02 00:00 2080.0 2080.0 1990.0 1995.0 1.516939E11
2022-08-03 00:00 1975.0 1990.0 1915.0 1970.0 1.032871E11
2022-08-04 00:00 1980.0 2020.0 1950.0 1970.0 7.28895E10
2022-08-05 00:00 2000.0 2030.0 1970.0 2020.0 8.53993E10
2022-08-08 00:00 2010.0 2070.0 1985.0 2060.0 1.308083E11
2022-08-09 00:00 2080.0 2230.0 2070.0 2180.0 4.058187E11
2022-08-10 00:00 2180.0 2180.0 2110.0 2120.0 1.486978E11
2022-08-11 00:00 2200.0 2270.0 2180.0 2240.0 2.78414E11
2022-08-12 00:00 2240.0 2270.0 2210.0 2220.0 1.266975E11
2022-08-15 00:00 2230.0 2240.0 2120.0 2130.0 1.11112E11
2022-08-16 00:00 2130.0 2140.0 2070.0 2080.0 1.170438E11
2022-08-18 00:00 2070.0 2110.0 2030.0 2050.0 1.166514E11
2022-08-19 00:00 2050.0 2090.0 2030.0 2060.0 1.015074E11
2022-08-22 00:00 2060.0 2070.0 1980.0 1985.0 1.402996E11
2022-08-23 00:00 1985.0 2050.0 1965.0 2030.0 8.76828E10
2022-08-24 00:00 2020.0 2040.0 2000.0 2010.0 5.46179E10
2022-08-25 00:00 2010.0 2040.0 1985.0 1995.0 9.02091E10
2022-08-26 00:00 1995.0 2000.0 1955.0 1955.0 1.356478E11
2022-08-29 00:00 1920.0 1925.0 1865.0 1900.0 1.233937E11
2022-08-30 00:00 1920.0 2010.0 1910.0 1985.0 1.357532E11
2022-08-31 00:00 1985.0 1990.0 1925.0 1990.0 1.342291E11
2022-09-01 00:00 1985.0 1985.0 1930.0 1935.0 6.36593E10
2022-09-02 00:00 1930.0 1930.0 1900.0 1900.0 9.95068E10
2022-09-05 00:00 1880.0 1985.0 1870.0 1970.0 1.313984E11
2022-09-06 00:00 2010.0 2040.0 1975.0 1990.0 1.399134E11
2022-09-07 00:00 1975.0 1990.0 1940.0 1950.0 8.02365E10
2022-09-08 00:00 1970.0 1975.0 1920.0 1920.0 7.8962E10
2022-09-09 00:00 1940.0 1985.0 1920.0 1975.0 7.50636E10
2022-09-12 00:00 2010.0 2020.0 1980.0 1980.0 9.62497E10
2022-09-13 00:00 2030.0 2100.0 2030.0 2070.0 2.821128E11
2022-09-14 00:00 2010.0 2070.0 1990.0 2040.0 1.031292E11