Spreadsheet: 374312d1422798271-change-the-average-perid-mmtempo
Sheet: Sheet1

DATA | APERTURA | MASSIMO | MINIMO | CHIUSURA | VAR % CLOSE | VOLUME | MM32 | Volatilità
2005-01-17 00:00:00 | 31099 | 31165 | 31064 | 31126 | 0 | 457207932
2005-01-18 00:00:00 | 31171 | 31171 | 30972 | 31094 | -0.1 | 465955740
2005-01-19 00:00:00 | 31188 | 31281 | 31148 | 31221 | 0.41 | 628778331
2005-01-20 00:00:00 | 31076 | 31168 | 31017 | 31132 | -0.29 | 596316930
2005-01-21 00:00:00 | 31106 | 31236 | 31069 | 31190 | 0.19 | 745164034
2005-01-24 00:00:00 | 31148 | 31148 | 30959 | 31042 | -0.47 | 788776378
2005-01-25 00:00:00 | 31011 | 31224 | 30974 | 31221 | 0.58 | 699196665
2005-01-26 00:00:00 | 31249 | 31268 | 31105 | 31164 | -0.18 | 516814164
2005-01-27 00:00:00 | 31172 | 31202 | 30958 | 31129 | -0.11 | 612694531
2005-01-28 00:00:00 | 31130 | 31183 | 31003 | 31008 | -0.39 | 509777073
2005-01-31 00:00:00 | 31089 | 31363 | 31089 | 31334 | 1.05 | 809440957
2005-02-01 00:00:00 | 31363 | 31515 | 31302 | 31515 | 0.58 | 744593517
2005-02-02 00:00:00 | 31501 | 31609 | 31498 | 31563 | 0.15 | 670171907
2005-02-03 00:00:00 | 31578 | 31654 | 31465 | 31537 | -0.08 | 607849531
2005-02-04 00:00:00 | 31607 | 31907 | 31607 | 31896 | 1.14 | 617388201
2005-02-07 00:00:00 | 32029 | 32094 | 31966 | 32039 | 0.45 | 606307443
2005-02-08 00:00:00 | 32017 | 32186 | 31976 | 32176 | 0.43 | 657835410
2005-02-09 00:00:00 | 32190 | 32296 | 32040 | 32101 | -0.23 | 631287290
2005-02-10 00:00:00 | 32100 | 32270 | 32098 | 32134 | 0.1 | 545950415
2005-02-11 00:00:00 | 32221 | 32328 | 32183 | 32328 | 0.6 | 476846099
2005-02-14 00:00:00 | 32410 | 32410 | 32242 | 32307 | -0.06 | 490140474
2005-02-15 00:00:00 | 32306 | 32402 | 32284 | 32371 | 0.2 | 479949546
2005-02-16 00:00:00 | 32368 | 32368 | 32089 | 32142 | -0.71 | 548710190
2005-02-17 00:00:00 | 32162 | 32283 | 32138 | 32161 | 0.06 | 583085773
2005-02-18 00:00:00 | 32199 | 32229 | 31995 | 32008 | -0.48 | 710069412
2005-02-21 00:00:00 | 32023 | 32057 | 31632 | 31675 | -1.04 | 711392286
2005-02-22 00:00:00 | 31680 | 31702 | 31299 | 31507 | -0.53 | 784981389
2005-02-23 00:00:00 | 31273 | 31417 | 31170 | 31400 | -0.34 | 662506624
2005-02-24 00:00:00 | 31463 | 31489 | 31247 | 31403 | 0.01 | 621672944
2005-02-25 00:00:00 | 31579 | 31744 | 31529 | 31744 | 1.09 | 542239906
2005-02-28 00:00:00 | 31756 | 31911 | 31727 | 31850 | 0.33 | 513648465
2005-03-01 00:00:00 | 31770 | 32023 | 31770 | 31949 | 0.31 | 538526563
2005-03-02 00:00:00 | 31961 | 31980 | 31718 | 31933 | -0.05 | 552572996
2005-03-03 00:00:00 | 31862 | 32028 | 31826 | 31902 | -0.1 | 507655461
2005-03-04 00:00:00 | 31955 | 32165 | 31855 | 32160 | 0.81 | 542343120
2005-03-07 00:00:00 | 32247 | 32311 | 32166 | 32236 | 0.24 | 482473470
2005-03-08 00:00:00 | 32216 | 32235 | 32020 | 32048 | -0.58 | 455739203
2005-03-09 00:00:00 | 32081 | 32263 | 31893 | 31963 | -0.27 | 615222733
2005-03-10 00:00:00 | 31826 | 31886 | 31664 | 31702 | -0.82 | 539729918
2005-03-11 00:00:00 | 31876 | 31886 | 31643 | 31680 | -0.07 | 468124213
2005-03-14 00:00:00 | 31635 | 31773 | 31596 | 31717 | 0.12 | 419520721
2005-03-15 00:00:00 | 31787 | 31983 | 31741 | 31966 | 0.79 | 622673081
2005-03-16 00:00:00 | 31893 | 31909 | 31577 | 31577 | -1.22 | 643793728
2005-03-17 00:00:00 | 31601 | 31679 | 31494 | 31639 | 0.2 | 575882749
2005-03-18 00:00:00 | 31630 | 31868 | 31630 | 31868 | 0.72 | 911059137
2005-03-21 00:00:00 | 31891 | 32036 | 31864 | 31929 | 0.19 | 766446595
2005-03-22 00:00:00 | 31943 | 32017 | 31725 | 31965 | 0.11 | 577257178
2005-03-23 00:00:00 | 31690 | 31939 | 31685 | 31905 | -0.19 | 579423453
2005-03-24 00:00:00 | 31909 | 32149 | 31889 | 32115 | 0.66 | 475007410
2005-03-29 00:00:00 | 32060 | 32190 | 31935 | 32181 | 0.21 | 486670338
2005-03-30 00:00:00 | 32060 | 32246 | 31998 | 32206 | 0.08 | 542599827
2005-03-31 00:00:00 | 32432 | 32446 | 32296 | 32302 | 0.3 | 682923892
2005-04-01 00:00:00 | 32329 | 32588 | 32329 | 32481 | 0.55 | 746918797
2005-04-04 00:00:00 | 32456 | 32456 | 32237 | 32355 | -0.39 | 550925688
2005-04-05 00:00:00 | 32473 | 32476 | 32242 | 32385 | 0.09 | 562106577
2005-04-06 00:00:00 | 32418 | 32527 | 32402 | 32508 | 0.38 | 558052192
2005-04-07 00:00:00 | 32525 | 32856 | 32525 | 32856 | 1.07 | 717734102
2005-04-08 00:00:00 | 32943 | 32964 | 32755 | 32812 | -0.13 | 988093081
2005-04-11 00:00:00 | 32680 | 32944 | 32680 | 32852 | 0.12 | 905713809
2005-04-12 00:00:00 | 32909 | 32916 | 32648 | 32669 | -0.56 | 766648995
2005-04-13 00:00:00 | 32768 | 32850 | 32682 | 32698 | 0.09 | 766117703
2005-04-14 00:00:00 | 32580 | 32669 | 32524 | 32587 | -0.34 | 688353289
2005-04-15 00:00:00 | 32597 | 32597 | 31816 | 31816 | -2.37 | 864141262
2005-04-18 00:00:00 | 31221 | 31221 | 30724 | 31052 | -2.4 | 882873386
2005-04-19 00:00:00 | 31258 | 31263 | 31074 | 31087 | 0.11 | 754825152
2005-04-20 00:00:00 | 31250 | 31281 | 30911 | 31025 | -0.2 | 793508462
2005-04-21 00:00:00 | 30862 | 31287 | 30862 | 31161 | 0.44 | 648672859
2005-04-22 00:00:00 | 31442 | 31442 | 31283 | 31325 | 0.53 | 377607523
2005-04-25 00:00:00 | 31297 | 31381 | 31206 | 31364 | 0.12 | 196251810
2005-04-26 00:00:00 | 31414 | 31414 | 31143 | 31322 | -0.13 | 609507764
2005-04-27 00:00:00 | 31202 | 31239 | 30817 | 30946 | -1.2 | 566084276
2005-04-28 00:00:00 | 31037 | 31062 | 30742 | 30841 | -0.34 | 536377369
2005-04-29 00:00:00 | 30713 | 31047 | 30713 | 30911 | 0.23 | 502277288
2005-05-02 00:00:00 | 31019 | 31225 | 31004 | 31150 | 0.77 | 356515549
2005-05-03 00:00:00 | 31178 | 31239 | 31071 | 31224 | 0.24 | 477301914
2005-05-04 00:00:00 | 31281 | 31301 | 31126 | 31266 | 0.13 | 524798767
2005-05-05 00:00:00 | 31401 | 31456 | 31312 | 31435 | 0.54 | 496300337
2005-05-06 00:00:00 | 31319 | 31422 | 31245 | 31412 | -0.07 | 628223596
2005-05-09 00:00:00 | 31390 | 31390 | 31262 | 31345 | -0.21 | 578068676
2005-05-10 00:00:00 | 31372 | 31464 | 31036 | 31036 | -0.99 | 733224311
2005-05-11 00:00:00 | 31021 | 31227 | 30957 | 31116 | 0.26 | 780554190
2005-05-12 00:00:00 | 31240 | 31394 | 31223 | 31337 | 0.71 | 628786930
2005-05-13 00:00:00 | 31195 | 31373 | 31189 | 31373 | 0.11 | 662043443
2005-05-16 00:00:00 | 31354 | 31417 | 31262 | 31333 | -0.13 | 741152225
2005-05-17 00:00:00 | 31413 | 31425 | 31016 | 31060 | -0.87 | 621613409
2005-05-18 00:00:00 | 31143 | 31575 | 31127 | 31567 | 1.63 | 751387942
2005-05-19 00:00:00 | 31640 | 31679 | 31513 | 31635 | 0.22 | 697161986
2005-05-20 00:00:00 | 31550 | 31736 | 31550 | 31676 | 0.13 | 568410291
2005-05-23 00:00:00 | 31302 | 31607 | 31249 | 31583 | -0.29 | 536734508
2005-05-24 00:00:00 | 31626 | 31631 | 31440 | 31532 | -0.16 | 636213234
2005-05-25 00:00:00 | 31496 | 31689 | 31496 | 31564 | 0.1 | 704429548
2005-05-26 00:00:00 | 31621 | 31827 | 31607 | 31765 | 0.64 | 702535806
2005-05-27 00:00:00 | 31828 | 31828 | 31585 | 31703 | -0.2 | 579570677
2005-05-30 00:00:00 | 31709 | 31878 | 31661 | 31878 | 0.55 | 289024183
2005-05-31 00:00:00 | 31881 | 31881 | 31733 | 31739 | -0.44 | 610958189
2005-06-01 00:00:00 | 31792 | 32111 | 31792 | 32111 | 1.17 | 495163478
2005-06-02 00:00:00 | 32073 | 32193 | 32037 | 32139 | 0.09 | 432581403
2005-06-03 00:00:00 | 32174 | 32277 | 31913 | 31958 | -0.56 | 546478026
2005-06-06 00:00:00 | 31976 | 32108 | 31838 | 31859 | -0.31 | 502707768
2005-06-07 00:00:00 | 31956 | 32168 | 31911 | 32153 | 0.92 | 714861933
2005-06-08 00:00:00 | 32104 | 32230 | 32036 | 32192 | 0.12 | 585895590
2005-06-09 00:00:00 | 32137 | 32306 | 32089 | 32278 | 0.27 | 631215247
2005-06-10 00:00:00 | 32399 | 32486 | 32323 | 32378 | 0.31 | 612064333
2005-06-13 00:00:00 | 32419 | 32611 | 32381 | 32603 | 0.69 | 759817666
2005-06-14 00:00:00 | 32651 | 32709 | 32516 | 32663 | 0.18 | 801464582
2005-06-15 00:00:00 | 32660 | 32802 | 32600 | 32622 | -0.13 | 1267987965
2005-06-16 00:00:00 | 32741 | 32806 | 32597 | 32732 | 0.34 | 919933680
2005-06-17 00:00:00 | 32928 | 32928 | 32688 | 32758 | 0.08 | 966980535
2005-06-20 00:00:00 | 32758 | 32417 | 32232 | 32281 | -1.46 | 476161495
2005-06-21 00:00:00 | 32321 | 32507 | 32321 | 32419 | 0.43 | 505228149
2005-06-22 00:00:00 | 32460 | 32522 | 32337 | 32385 | -0.1 | 592321347
2005-06-23 00:00:00 | 32431 | 32498 | 32235 | 32390 | 0.02 | 592447437
2005-06-24 00:00:00 | 32188 | 32203 | 32041 | 32057 | -1.03 | 411588461
2005-06-27 00:00:00 | 31927 | 31995 | 31633 | 31734 | -1.01 | 533671420
2005-06-28 00:00:00 | 31819 | 32047 | 31819 | 32038 | 0.96 | 508816373
2005-06-29 00:00:00 | 32076 | 32283 | 32058 | 32185 | 0.46 | 650457998
2005-06-30 00:00:00 | 32201 | 32444 | 32187 | 32343 | 0.49 | 672379996
2005-07-01 00:00:00 | 32286 | 32532 | 32253 | 32532 | 0.58 | 464194531
2005-07-04 00:00:00 | 32611 | 32655 | 32525 | 32650 | 0.36 | 374101156
2005-07-05 00:00:00 | 32636 | 32697 | 32357 | 32553 | -0.3 | 524401526
2005-07-06 00:00:00 | 32668 | 32769 | 32629 | 32731 | 0.55 | 506769745
2005-07-07 00:00:00 | 32675 | 32675 | 31248 | 32185 | -1.67 | 1136980516
2005-07-08 00:00:00 | 32458 | 32769 | 32388 | 32769 | 1.81 | 484747067
2005-07-11 00:00:00 | 32826 | 33029 | 32826 | 32985 | 0.66 | 523796928
2005-07-12 00:00:00 | 32988 | 32994 | 32797 | 32843 | -0.43 | 391730541
2005-07-13 00:00:00 | 32937 | 33129 | 32937 | 33124 | 0.86 | 526991532
2005-07-14 00:00:00 | 33233 | 33410 | 33206 | 33316 | 0.58 | 618859867
2005-07-15 00:00:00 | 33278 | 33278 | 33096 | 33164 | -0.46 | 625110366
2005-07-18 00:00:00 | 33216 | 33377 | 33105 | 33228 | 0.19 | 403095547
2005-07-19 00:00:00 | 33243 | 33601 | 33242 | 33601 | 1.12 | 516697169
2005-07-20 00:00:00 | 33548 | 33679 | 33398 | 33465 | -0.4 | 524376987
2005-07-21 00:00:00 | 33594 | 33700 | 33349 | 33474 | 0.03 | 620024114
2005-07-22 00:00:00 | 33446 | 33596 | 33408 | 33540 | 0.2 | 403293307
2005-07-25 00:00:00 | 33646 | 33678 | 33433 | 33614 | 0.22 | 375033801
2005-07-26 00:00:00 | 33567 | 33694 | 33416 | 33630 | 0.05 | 534446862
2005-07-27 00:00:00 | 33648 | 33754 | 33623 | 33658 | 0.08 | 528291245
2005-07-28 00:00:00 | 33736 | 33813 | 33707 | 33774 | 0.34 | 415902604
2005-07-29 00:00:00 | 33859 | 33896 | 33614 | 33693 | -0.24 | 452213169
2005-08-01 00:00:00 | 33704 | 33782 | 33571 | 33617 | -0.23 | 387058655
2005-08-02 00:00:00 | 33675 | 33931 | 33638 | 33931 | 0.93 | 424414625
2005-08-03 00:00:00 | 33938 | 33957 | 33795 | 33896 | -0.1 | 364275816
2005-08-04 00:00:00 | 33846 | 33864 | 33492 | 33501 | -1.17 | 440438635
2005-08-05 00:00:00 | 33371 | 33582 | 33335 | 33335 | -0.5 | 417489195
2005-08-08 00:00:00 | 33381 | 33618 | 33381 | 33547 | 0.64 | 326600978
2005-08-09 00:00:00 | 33532 | 33753 | 33495 | 33753 | 0.61 | 386616166
2005-08-10 00:00:00 | 33786 | 34043 | 33786 | 34027 | 0.81 | 471667821
2005-08-11 00:00:00 | 33941 | 34024 | 33822 | 33922 | -0.31 | 327332269
2005-08-12 00:00:00 | 34086 | 34086 | 33783 | 33783 | -0.41 | 251864493
2005-08-16 00:00:00 | 33867 | 33867 | 33534 | 33600 | -0.54 | 270623939
2005-08-17 00:00:00 | 33531 | 33584 | 33348 | 33495 | -0.31 | 286223168
2005-08-18 00:00:00 | 33489 | 33489 | 33201 | 33234 | -0.78 | 249355846
2005-08-19 00:00:00 | 33329 | 33724 | 33275 | 33724 | 1.47 | 324641985
2005-08-22 00:00:00 | 33725 | 33812 | 33701 | 33733 | 0.03 | 241326636
2005-08-23 00:00:00 | 33648 | 33648 | 33428 | 33428 | -0.9 | 317534296
2005-08-24 00:00:00 | 33387 | 33665 | 33351 | 33647 | 0.66 | 418516760
2005-08-25 00:00:00 | 33490 | 33534 | 33396 | 33396 | -0.75 | 375246386
2005-08-26 00:00:00 | 33404 | 33546 | 33063 | 33073 | -0.97 | 356753798
2005-08-29 00:00:00 | 32997 | 33244 | 32980 | 33207 | 0.41 | 266304583
2005-08-30 00:00:00 | 33292 | 33337 | 33115 | 33144 | -0.19 | 315809351
2005-08-31 00:00:00 | 33174 | 33520 | 33174 | 33520 | 1.13 | 459770435
2005-09-01 00:00:00 | 33607 | 33768 | 33605 | 33684 | 0.49 | 452507554
2005-09-02 00:00:00 | 33653 | 33769 | 33592 | 33667 | -0.05 | 345733064
2005-09-05 00:00:00 | 33669 | 33811 | 33669 | 33805 | 0.41 | 359915953
2005-09-06 00:00:00 | 33817 | 33987 | 33803 | 33987 | 0.54 | 587881516
2005-09-07 00:00:00 | 34068 | 34114 | 33931 | 34092 | 0.31 | 545886937
2005-09-08 00:00:00 | 34085 | 34218 | 34046 | 34166 | 0.22 | 528944895
2005-09-09 00:00:00 | 34222 | 34291 | 34074 | 34233 | 0.2 | 373005447
2005-09-12 00:00:00 | 34442 | 34442 | 34258 | 34288 | 0.16 | 488465456
2005-09-13 00:00:00 | 34287 | 34287 | 34052 | 34074 | -0.62 | 474633836
2005-09-14 00:00:00 | 34085 | 34338 | 34085 | 34320 | 0.72 | 708348489
2005-09-15 00:00:00 | 34296 | 34411 | 34245 | 34286 | -0.1 | 528892632
2005-09-16 00:00:00 | 34407 | 34602 | 34407 | 34538 | 0.73 | 927297787
2005-09-19 00:00:00 | 34538 | 34590 | 34367 | 34527 | -0.03 | 392531749
2005-09-20 00:00:00 | 34568 | 34665 | 34485 | 34555 | 0.08 | 430820646
2005-09-21 00:00:00 | 34495 | 34574 | 34386 | 34419 | -0.39 | 720049496
2005-09-22 00:00:00 | 34345 | 34357 | 34133 | 34179 | -0.7 | 585444439
2005-09-23 00:00:00 | 34265 | 34322 | 34148 | 34238 | 0.17 | 398852106
2005-09-26 00:00:00 | 34406 | 34692 | 34406 | 34692 | 1.33 | 509412495
2005-09-27 00:00:00 | 34673 | 34752 | 34576 | 34600 | -0.27 | 562737569
2005-09-28 00:00:00 | 34664 | 34914 | 34664 | 34871 | 0.78 | 733943637
2005-09-29 00:00:00 | 34894 | 34948 | 34748 | 34773 | -0.28 | 860595864
2005-09-30 00:00:00 | 34981 | 34995 | 34687 | 34775 | 0.01 | 504174390
2005-10-03 00:00:00 | 34851 | 34878 | 34771 | 34874 | 0.28 | 528285866
2005-10-04 00:00:00 | 34883 | 34883 | 34581 | 34654 | -0.63 | 772166048
2005-10-05 00:00:00 | 34459 | 34459 | 34136 | 34136 | -1.49 | 582813660
2005-10-06 00:00:00 | 33859 | 33928 | 33642 | 33867 | -0.79 | 581289662
2005-10-07 00:00:00 | 33699 | 33873 | 33557 | 33620 | -0.73 | 477801856
2005-10-10 00:00:00 | 33781 | 33990 | 33635 | 33635 | 0.04 | 400840581
2005-10-11 00:00:00 | 33683 | 33804 | 33559 | 33602 | -0.1 | 506895927
2005-10-12 00:00:00 | 33499 | 33668 | 33403 | 33403 | -0.59 | 515464732
2005-10-13 00:00:00 | 33365 | 33474 | 32947 | 33066 | -1.01 | 553745492
2005-10-14 00:00:00 | 33270 | 33382 | 32932 | 33214 | 0.45 | 568752665
2005-10-17 00:00:00 | 33372 | 33410 | 33176 | 33219 | 0.02 | 423256274
2005-10-18 00:00:00 | 33304 | 33307 | 32857 | 32859 | -1.08 | 596113777
2005-10-19 00:00:00 | 32647 | 32741 | 32238 | 32279 | -1.77 | 697974456
2005-10-20 00:00:00 | 32682 | 32753 | 32244 | 32336 | 0.18 | 509595046
2005-10-21 00:00:00 | 32033 | 32527 | 32033 | 32454 | 0.36 | 493893356
2005-10-24 00:00:00 | 32501 | 32778 | 32352 | 32778 | 1 | 366630475
2005-10-25 00:00:00 | 32947 | 32948 | 32664 | 32664 | -0.35 | 414453834
2005-10-26 00:00:00 | 32789 | 32972 | 32641 | 32827 | 0.5 | 524775606
2005-10-27 00:00:00 | 32688 | 32705 | 32080 | 32114 | -2.17 | 663407665
2005-10-28 00:00:00 | 32058 | 32314 | 31732 | 32183 | 0.21 | 656715931
2005-10-31 00:00:00 | 32183 | 32782 | 32518 | 32782 | 1.86 | 493611061
2005-11-01 00:00:00 | 32708 | 32896 | 32648 | 32742 | -0.12 | 340858292
2005-11-02 00:00:00 | 32730 | 32937 | 32568 | 32937 | 0.6 | 570811913
2005-11-03 00:00:00 | 33119 | 33389 | 33021 | 33366 | 1.3 | 620272702
2005-11-04 00:00:00 | 33334 | 33433 | 33238 | 33337 | -0.09 | 547986607
2005-11-07 00:00:00 | 33369 | 33533 | 33179 | 33454 | 0.35 | 414461317
2005-11-08 00:00:00 | 33503 | 33567 | 33193 | 33334 | -0.36 | 492681873
2005-11-09 00:00:00 | 33333 | 33506 | 33181 | 33429 | 0.28 | 557840093
2005-11-10 00:00:00 | 33516 | 33557 | 33240 | 33352 | -0.23 | 593630718
2005-11-11 00:00:00 | 33607 | 33740 | 33534 | 33740 | 1.16 | 667874242
2005-11-14 00:00:00 | 33770 | 33864 | 33642 | 33690 | -0.15 | 607720022
2005-11-15 00:00:00 | 33685 | 33802 | 33577 | 33739 | 0.15 | 780587225
2005-11-16 00:00:00 | 33673 | 33743 | 33578 | 33684 | -0.16 | 505024219
2005-11-17 00:00:00 | 33811 | 33973 | 33809 | 33888 | 0.61 | 531600648
2005-11-18 00:00:00 | 34210 | 34210 | 33946 | 34030 | 0.42 | 548713750
2005-11-21 00:00:00 | 34071 | 34192 | 33973 | 34150 | 0.35 | 401008465
2005-11-22 00:00:00 | 34200 | 34216 | 34080 | 34203 | 0.16 | 569208017
2005-11-23 00:00:00 | 34276 | 34411 | 34163 | 34411 | 0.61 | 636993309
2005-11-24 00:00:00 | 34423 | 34485 | 34313 | 34360 | -0.15 | 462830291
2005-11-25 00:00:00 | 34393 | 34463 | 34349 | 34436 | 0.22 | 433291130
2005-11-28 00:00:00 | 34527 | 34639 | 34256 | 34256 | -0.52 | 431013198
2005-11-29 00:00:00 | 34101 | 34406 | 34101 | 34307 | 0.15 | 557279190
2005-11-30 00:00:00 | 34254 | 34272 | 34090 | 34090 | -0.63 | 407911369
2005-12-01 00:00:00 | 34152 | 34585 | 34152 | 34585 | 1.45 | 409676149
2005-12-02 00:00:00 | 34705 | 34748 | 34618 | 34745 | 0.46 | 469254373
2005-12-05 00:00:00 | 34777 | 34845 | 34559 | 34650 | -0.27 | 422454633
2005-12-06 00:00:00 | 34652 | 34898 | 34651 | 34806 | 0.45 | 516394249
2005-12-07 00:00:00 | 34873 | 34955 | 34706 | 34790 | -0.05 | 601264167
2005-12-08 00:00:00 | 34675 | 34868 | 34623 | 34868 | 0.22 | 299425356
2005-12-09 00:00:00 | 34817 | 34864 | 34679 | 34811 | -0.16 | 307912136
2005-12-12 00:00:00 | 34916 | 35046 | 34833 | 34886 | 0.22 | 440861259
2005-12-13 00:00:00 | 34916 | 34996 | 34831 | 34972 | 0.25 | 506521963
2005-12-14 00:00:00 | 35019 | 35032 | 34887 | 35002 | 0.09 | 444913708
2005-12-15 00:00:00 | 35024 | 35100 | 34923 | 35021 | 0.05 | 415506957
2005-12-16 00:00:00 | 34906 | 35287 | 34906 | 35286 | 0.76 | 1042073038
2005-12-19 00:00:00 | 35286 | 35377 | 35188 | 35347 | 0.17 | 609614360
2005-12-20 00:00:00 | 35292 | 35571 | 35269 | 35538 | 0.54 | 550556294
2005-12-21 00:00:00 | 35604 | 35803 | 35596 | 35803 | 0.75 | 430481819
2005-12-22 00:00:00 | 35780 | 35846 | 35733 | 35836 | 0.09 | 367022673
2005-12-23 00:00:00 | 35911 | 35958 | 35697 | 35740 | -0.27 | 301071610
2005-12-27 00:00:00 | 35772 | 35898 | 35732 | 35845 | 0.29 | 191299139
2005-12-28 00:00:00 | 35815 | 35922 | 35731 | 35866 | 0.06 | 292210729
2005-12-29 00:00:00 | 35949 | 36056 | 35927 | 35957 | 0.25 | 252546885
2005-12-30 00:00:00 | 35887 | 35921 | 35628 | 35704 | -0.7 | 235541649
2006-01-02 00:00:00 | 35756 | 35999 | 35741 | 35962 | 0.72 | 169091068
2006-01-03 00:00:00 | 36043 | 36259 | 35975 | 36093 | 0.36 | 473320555
2006-01-04 00:00:00 | 36337 | 36371 | 36205 | 36336 | 0.67 | 554548160
2006-01-05 00:00:00 | 36387 | 36387 | 36080 | 36085 | -0.69 | 606842811
2006-01-06 00:00:00 | 36121 | 36365 | 36046 | 36365 | 0.78 | 295745488
2006-01-09 00:00:00 | 36450 | 36511 | 36167 | 36227 | -0.38 | 514599692
2006-01-10 00:00:00 | 36208 | 36286 | 36034 | 36147 | -0.22 | 513565670
2006-01-11 00:00:00 | 36283 | 36555 | 36283 | 36548 | 1.11 | 682872432
2006-01-12 00:00:00 | 36503 | 36707 | 36454 | 36661 | 0.31 | 606455984
2006-01-13 00:00:00 | 36565 | 36592 | 36215 | 36265 | -1.08 | 600759034
2006-01-16 00:00:00 | 36247 | 36650 | 36246 | 36626 | 1 | 488326290
2006-01-17 00:00:00 | 36454 | 36479 | 36319 | 36352 | -0.75 | 740632245
2006-01-18 00:00:00 | 35987 | 36118 | 35785 | 36024 | -0.9 | 710670650
2006-01-19 00:00:00 | 36239 | 36278 | 36053 | 36086 | 0.17 | 580594280
2006-01-20 00:00:00 | 36183 | 36316 | 35681 | 35681 | -1.12 | 647810647
2006-01-23 00:00:00 | 35498 | 35802 | 35395 | 35787 | 0.3 | 533722580
2006-01-24 00:00:00 | 35792 | 35831 | 35598 | 35652 | -0.38 | 550813653
2006-01-25 00:00:00 | 35764 | 35970 | 35718 | 35929 | 0.78 | 570129409
2006-01-26 00:00:00 | 36013 | 36487 | 36013 | 36487 | 1.55 | 562143562
2006-01-27 00:00:00 | 36733 | 36789 | 36495 | 36701 | 0.59 | 476792997
2006-01-30 00:00:00 | 36667 | 36778 | 36613 | 36666 | -0.1 | 397605603
2006-01-31 00:00:00 | 36739 | 36837 | 36522 | 36654 | -0.03 | 530234385
2006-02-01 00:00:00 | 36589 | 37010 | 36520 | 36967 | 0.85 | 609422046
2006-02-02 00:00:00 | 37000 | 37071 | 36472 | 36472 | -1.34 | 530223747
2006-02-03 00:00:00 | 36539 | 36638 | 36187 | 36408 | -0.18 | 577562342
2006-02-06 00:00:00 | 36606 | 36973 | 36589 | 36862 | 1.25 | 622050334
2006-02-07 00:00:00 | 36919 | 37057 | 36598 | 36711 | -0.41 | 729282250
2006-02-08 00:00:00 | 36436 | 36748 | 36305 | 36650 | -0.17 | 639083965
2006-02-09 00:00:00 | 36876 | 37071 | 36848 | 37071 | 1.15 | 525368487
2006-02-10 00:00:00 | 36946 | 37098 | 36702 | 36718 | -0.95 | 466208959
2006-02-13 00:00:00 | 36730 | 36964 | 36674 | 36964 | 0.67 | 372699225
2006-02-14 00:00:00 | 36986 | 37046 | 36690 | 36866 | -0.27 | 449811466
2006-02-15 00:00:00 | 36930 | 36985 | 36800 | 36933 | 0.18 | 449714623
2006-02-16 00:00:00 | 36961 | 37234 | 36948 | 37234 | 0.81 | 545843674
2006-02-17 00:00:00 | 37438 | 37517 | 37167 | 37401 | 0.45 | 550064813
2006-02-20 00:00:00 | 37403 | 37624 | 37364 | 37594 | 0.52 | 433005086
2006-02-21 00:00:00 | 37677 | 37917 | 37597 | 37688 | 0.25 | 651152340
2006-02-22 00:00:00 | 37647 | 38076 | 37621 | 38076 | 1.03 | 613960968
2006-02-23 00:00:00 | 38123 | 38185 | 37875 | 37972 | -0.27 | 561906443
2006-02-24 00:00:00 | 37964 | 38173 | 37949 | 38121 | 0.39 | 491480618
2006-02-27 00:00:00 | 38170 | 38322 | 38158 | 38322 | 0.53 | 505752948
2006-02-28 00:00:00 | 38283 | 38330 | 37622 | 37650 | -1.75 | 647467540
2006-03-01 00:00:00 | 37651 | 37809 | 37491 | 37809 | 0.42 | 605718424
2006-03-02 00:00:00 | 37892 | 37980 | 37236 | 37330 | -1.27 | 550452814
2006-03-03 00:00:00 | 37421 | 37632 | 37154 | 37390 | 0.16 | 510498026
2006-03-06 00:00:00 | 37661 | 37809 | 37618 | 37721 | 0.89 | 625291250
2006-03-07 00:00:00 | 37592 | 37592 | 37332 | 37515 | -0.55 | 704147367
2006-03-08 00:00:00 | 37547 | 37597 | 37008 | 37358 | -0.42 | 689371976
2006-03-09 00:00:00 | 37616 | 37678 | 37502 | 37657 | 0.8 | 592015227
2006-03-10 00:00:00 | 37564 | 37927 | 37560 | 37927 | 0.72 | 623500585
2006-03-13 00:00:00 | 38039 | 38229 | 38006 | 38195 | 0.71 | 561873092
2006-03-14 00:00:00 | 38137 | 38353 | 38021 | 38343 | 0.39 | 494903694
2006-03-15 00:00:00 | 38498 | 38531 | 38390 | 38491 | 0.39 | 616740167
2006-03-16 00:00:00 | 38526 | 38603 | 38372 | 38534 | 0.11 | 467462207
2006-03-17 00:00:00 | 38680 | 38790 | 38284 | 38364 | -0.44 | 730831099
2006-03-20 00:00:00 | 38364 | 38686 | 38397 | 38489 | 0.33 | 445139087
2006-03-21 00:00:00 | 38518 | 38602 | 38175 | 38602 | 0.29 | 676435683
2006-03-22 00:00:00 | 38450 | 38581 | 38409 | 38519 | -0.22 | 729492415
2006-03-23 00:00:00 | 38653 | 38652 | 38117 | 38242 | -0.72 | 688588875
2006-03-24 00:00:00 | 38280 | 38289 | 38054 | 38178 | -0.17 | 560627036
2006-03-27 00:00:00 | 38185 | 38187 | 37711 | 37711 | -1.22 | 500175356
2006-03-28 00:00:00 | 37702 | 37883 | 37377 | 37445 | -0.71 | 663233154
2006-03-29 00:00:00 | 37486 | 37720 | 37278 | 37700 | 0.68 | 516172034
2006-03-30 00:00:00 | 37881 | 38251 | 37817 | 38206 | 1.34 | 524925041
2006-03-31 00:00:00 | 38101 | 38252 | 37828 | 37928 | -0.73 | 441891155
2006-04-03 00:00:00 | 38115 | 38280 | 38033 | 38280 | 0.93 | 405115987
2006-04-04 00:00:00 | 38172 | 38247 | 37999 | 38039 | -0.63 | 475383963
2006-04-05 00:00:00 | 38039 | 38440 | 38010 | 38440 | 1.05 | 696626125
2006-04-06 00:00:00 | 38526 | 38606 | 38313 | 38405 | -0.09 | 589535569
2006-04-07 00:00:00 | 38384 | 38561 | 37970 | 37989 | -1.08 | 699923688
2006-04-10 00:00:00 | 37947 | 38496 | 37884 | 38496 | 1.33 | 581903735
2006-04-11 00:00:00 | 38181 | 38284 | 37610 | 37657 | -2.18 | 856989209
2006-04-12 00:00:00 | 37629 | 37871 | 37289 | 37740 | 0.22 | 891319558
2006-04-13 00:00:00 | 37798 | 37854 | 37510 | 37677 | -0.17 | 708491815
2006-04-18 00:00:00 | 37650 | 37650 | 37405 | 37511 | -0.44 | 601926593
2006-04-19 00:00:00 | 37886 | 38047 | 37799 | 38047 | 1.43 | 740804481
2006-04-20 00:00:00 | 38045 | 38491 | 38045 | 38350 | 0.8 | 927843871
2006-04-21 00:00:00 | 38345 | 38580 | 38345 | 38495 | 0.38 | 602315551
2006-04-24 00:00:00 | 38148 | 38257 | 38027 | 38037 | -1.19 | 642386191
2006-04-25 00:00:00 | 38094 | 38276 | 38034 | 38078 | 0.11 | 399865899
2006-04-26 00:00:00 | 38181 | 38408 | 38171 | 38341 | 0.69 | 622405623
2006-04-27 00:00:00 | 38389 | 38403 | 37821 | 38131 | -0.55 | 850583015
2006-04-28 00:00:00 | 38069 | 38069 | 37732 | 37773 | -0.94 | 659935113
2006-05-02 00:00:00 | 37864 | 38173 | 37856 | 38173 | 1.06 | 461545947
2006-05-03 00:00:00 | 38266 | 38384 | 37825 | 37910 | -0.69 | 611861332
2006-05-04 00:00:00 | 37909 | 38179 | 37779 | 38136 | 0.6 | 618988403
2006-05-05 00:00:00 | 38181 | 38399 | 38066 | 38399 | 0.69 | 489453515
2006-05-08 00:00:00 | 38430 | 38663 | 38430 | 38552 | 0.4 | 585049520
2006-05-09 00:00:00 | 38571 | 38765 | 38505 | 38765 | 0.55 | 564184896
2006-05-10 00:00:00 | 38675 | 38896 | 38642 | 38642 | -0.32 | 883367165
2006-05-11 00:00:00 | 38705 | 38885 | 38523 | 38523 | -0.31 | 711758175
2006-05-12 00:00:00 | 38391 | 38591 | 37939 | 37939 | -1.52 | 1130400342
2006-05-15 00:00:00 | 37782 | 37792 | 37234 | 37472 | -1.23 | 1045595799
2006-05-16 00:00:00 | 37500 | 37723 | 37343 | 37540 | 0.18 | 913466106
2006-05-17 00:00:00 | 37693 | 37711 | 36471 | 36471 | -2.85 | 889944691
2006-05-18 00:00:00 | 36609 | 36810 | 36291 | 36436 | -0.1 | 876613183
2006-05-19 00:00:00 | 36357 | 36770 | 36357 | 36643 | 0.57 | 681164693
2006-05-22 00:00:00 | 36123 | 36123 | 35206 | 35264 | -3.76 | 779890659
2006-05-23 00:00:00 | 35500 | 36042 | 35358 | 35906 | 1.82 | 815326125
2006-05-24 00:00:00 | 35749 | 35872 | 35412 | 35672 | -0.65 | 794137856
2006-05-25 00:00:00 | 35788 | 36191 | 35503 | 36191 | 1.45 | 663990105
2006-05-26 00:00:00 | 36457 | 36617 | 36226 | 36617 | 1.18 | 684684652
2006-05-29 00:00:00 | 36639 | 36648 | 36507 | 36592 | -0.07 | 312175807
2006-05-30 00:00:00 | 36609 | 36661 | 35793 | 35796 | -2.18 | 692008902
2006-05-31 00:00:00 | 35575 | 36473 | 35508 | 36450 | 1.83 | 751842980
2006-06-01 00:00:00 | 36420 | 36593 | 36182 | 36593 | 0.39 | 579155479
2006-06-02 00:00:00 | 36863 | 36941 | 36487 | 36529 | -0.17 | 438577807
2006-06-05 00:00:00 | 36607 | 36684 | 36310 | 36462 | -0.18 | 380712249
2006-06-06 00:00:00 | 36044 | 36221 | 35723 | 35788 | -1.85 | 810163844
2006-06-07 00:00:00 | 35994 | 36256 | 35748 | 36121 | 0.93 | 782213471
2006-06-08 00:00:00 | 35553 | 35766 | 35306 | 35306 | -2.26 | 934790830
2006-06-09 00:00:00 | 35903 | 35903 | 35587 | 35826 | 1.47 | 540245389
2006-06-12 00:00:00 | 35784 | 35924 | 35423 | 35423 | -1.12 | 691857410
2006-06-13 00:00:00 | 34940 | 35125 | 34695 | 34928 | -1.4 | 873836851
2006-06-14 00:00:00 | 34988 | 35091 | 34655 | 34850 | -0.22 | 643876323
2006-06-15 00:00:00 | 35123 | 35521 | 35041 | 35521 | 1.93 | 676686704
2006-06-16 00:00:00 | 35962 | 35962 | 35212 | 35228 | -0.82 | 947352755
2006-06-19 00:00:00 | 35228 | 35351 | 35053 | 35152 | -0.22 | 391094428
2006-06-20 00:00:00 | 34948 | 35356 | 34884 | 35356 | 0.58 | 595836037
2006-06-21 00:00:00 | 35403 | 35500 | 35105 | 35500 | 0.41 | 523230208
2006-06-22 00:00:00 | 35817 | 35822 | 35422 | 35615 | 0.32 | 539257258
2006-06-23 00:00:00 | 35634 | 35806 | 35532 | 35737 | 0.34 | 538062425
2006-06-26 00:00:00 | 35858 | 35869 | 35472 | 35588 | -0.42 | 563926202
2006-06-27 00:00:00 | 35736 | 35764 | 35392 | 35393 | -0.55 | 575070629
2006-06-28 00:00:00 | 35309 | 35629 | 35237 | 35515 | 0.34 | 469369155
2006-06-29 00:00:00 | 35723 | 36059 | 35615 | 36042 | 1.48 | 505489938
2006-06-30 00:00:00 | 36441 | 36484 | 36225 | 36444 | 1.12 | 469834534
2006-07-03 00:00:00 | 36511 | 36666 | 36381 | 36666 | 0.61 | 391475595
2006-07-04 00:00:00 | 36652 | 36738 | 36523 | 36738 | 0.2 | 319974695
2006-07-05 00:00:00 | 36594 | 36666 | 36163 | 36207 | -1.45 | 447199279
2006-07-06 00:00:00 | 36298 | 36569 | 36298 | 36534 | 0.9 | 432523317
2006-07-07 00:00:00 | 36434 | 36529 | 36179 | 36434 | -0.27 | 426573929
2006-07-10 00:00:00 | 36425 | 36640 | 36232 | 36588 | 0.42 | 288522197
2006-07-11 00:00:00 | 36444 | 36579 | 36165 | 36210 | -1.03 | 367839747
2006-07-12 00:00:00 | 36349 | 36537 | 36216 | 36298 | 0.24 | 372760484
2006-07-13 00:00:00 | 36151 | 36151 | 35732 | 35774 | -1.44 | 492248481
2006-07-14 00:00:00 | 35524 | 35865 | 35445 | 35445 | -0.92 | 402721646
2006-07-17 00:00:00 | 35547 | 35578 | 35084 | 35286 | -0.45 | 427184580
2006-07-18 00:00:00 | 35297 | 35417 | 35129 | 35183 | -0.29 | 367957962
2006-07-19 00:00:00 | 35317 | 35980 | 35240 | 35980 | 2.27 | 438191915
2006-07-20 00:00:00 | 36070 | 36134 | 35754 | 35887 | -0.26 | 404258068
2006-07-21 00:00:00 | 35700 | 35832 | 35520 | 35592 | -0.82 | 381952831
2006-07-24 00:00:00 | 35642 | 36175 | 35642 | 36154 | 1.58 | 341759355
2006-07-25 00:00:00 | 36242 | 36243 | 35948 | 36035 | -0.33 | 445916972
2006-07-26 00:00:00 | 36084 | 36245 | 36067 | 36206 | 0.47 | 460517865
2006-07-27 00:00:00 | 36328 | 36515 | 36291 | 36499 | 0.81 | 410148007
2006-07-28 00:00:00 | 36381 | 36720 | 36333 | 36720 | 0.61 | 390832761
2006-07-31 00:00:00 | 36690 | 36711 | 36552 | 36606 | -0.31 | 309874436
2006-08-01 00:00:00 | 36636 | 36722 | 36238 | 36292 | -0.86 | 380726642
2006-08-02 00:00:00 | 36451 | 36738 | 36405 | 36738 | 1.23 | 401595530
2006-08-03 00:00:00 | 36805 | 36802 | 36363 | 36474 | -0.72 | 390091798
2006-08-04 00:00:00 | 36603 | 36905 | 36547 | 36896 | 1.16 | 562625752
2006-08-07 00:00:00 | 36625 | 36690 | 36490 | 36508 | -1.05 | 339428785
2006-08-08 00:00:00 | 36683 | 36751 | 36564 | 36633 | 0.34 | 328579087
2006-08-09 00:00:00 | 36656 | 36853 | 36401 | 36851 | 0.6 | 461943888
2006-08-10 00:00:00 | 36583 | 36672 | 36271 | 36651 | -0.54 | 461959023
2006-08-11 00:00:00 | 36692 | 36794 | 36545 | 36644 | -0.02 | 347803622
2006-08-14 00:00:00 | 36791 | 36896 | 36718 | 36880 | 0.64 | 169664006
2006-08-16 00:00:00 | 37168 | 37347 | 37070 | 37335 | 1.23 | 396398204
2006-08-17 00:00:00 | 37341 | 37522 | 37257 | 37501 | 0.44 | 361270392
2006-08-18 00:00:00 | 37583 | 37663 | 37444 | 37549 | 0.13 | 345630775
2006-08-21 00:00:00 | 37536 | 37596 | 37401 | 37439 | -0.29 | 263133453
2006-08-22 00:00:00 | 37591 | 37605 | 37290 | 37581 | 0.38 | 389035344
2006-08-23 00:00:00 | 37579 | 37579 | 37222 | 37283 | -0.79 | 318525111
2006-08-24 00:00:00 | 37262 | 37808 | 37176 | 37671 | 1.04 | 706481131
2006-08-25 00:00:00 | 37735 | 37864 | 37590 | 37718 | 0.12 | 672749406
2006-08-28 00:00:00 | 37685 | 37824 | 37503 | 37807 | 0.24 | 387003701
2006-08-29 00:00:00 | 37841 | 37945 | 37692 | 37800 | -0.02 | 460255986
2006-08-30 00:00:00 | 37906 | 38065 | 37838 | 37993 | 0.51 | 567210534
2006-08-31 00:00:00 | 38036 | 38047 | 37874 | 37938 | -0.14 | 488016239
2006-09-01 00:00:00 | 37976 | 38231 | 37976 | 38159 | 0.58 | 472730157
2006-09-04 00:00:00 | 38270 | 38275 | 38101 | 38218 | 0.15 | 529894981
2006-09-05 00:00:00 | 38236 | 38247 | 37989 | 38135 | -0.22 | 743956600
2006-09-06 00:00:00 | 38137 | 38174 | 37786 | 37829 | -0.8 | 515657122
2006-09-07 00:00:00 | 37674 | 37774 | 37583 | 37622 | -0.55 | 484718869
2006-09-08 00:00:00 | 37739 | 37852 | 37709 | 37815 | 0.51 | 658318826
2006-09-11 00:00:00 | 37645 | 37723 | 37537 | 37684 | -0.35 | 734998767
2006-09-12 00:00:00 | 37772 | 37944 | 37439 | 37920 | 0.63 | 969980481
2006-09-13 00:00:00 | 38054 | 38054 | 37843 | 37981 | 0.16 | 758831547
2006-09-14 00:00:00 | 38018 | 38129 | 37838 | 37929 | -0.14 | 685860318
2006-09-15 00:00:00 | 37872 | 37988 | 37674 | 37892 | -0.1 | 949951194
2006-09-18 00:00:00 | 37961 | 38051 | 37802 | 37927 | 0.09 | 699665085
2006-09-19 00:00:00 | 37972 | 38010 | 37540 | 37679 | -0.65 | 525612803
2006-09-20 00:00:00 | 37631 | 38126 | 37592 | 38088 | 1.09 | 536728410
2006-09-21 00:00:00 | 38093 | 38311 | 38006 | 38243 | 0.41 | 617041423
2006-09-22 00:00:00 | 38036 | 38126 | 37773 | 37855 | -1.01 | 506242974
2006-09-25 00:00:00 | 37928 | 38014 | 37699 | 37880 | 0.07 | 715096078
2006-09-26 00:00:00 | 38072 | 38236 | 37999 | 38216 | 0.89 | 592645622
2006-09-27 00:00:00 | 38368 | 38368 | 38146 | 38329 | 0.3 | 553309947
2006-09-28 00:00:00 | 38372 | 38522 | 38287 | 38428 | 0.26 | 530270755
2006-09-29 00:00:00 | 38445 | 38604 | 38445 | 38475 | 0.12 | 442235285
2006-10-02 00:00:00 | 38569 | 38647 | 38335 | 38444 | -0.08 | 451669105
2006-10-03 00:00:00 | 38364 | 38399 | 38139 | 38399 | -0.12 | 496346800
2006-10-04 00:00:00 | 38433 | 38707 | 38379 | 38707 | 0.8 | 611881755
2006-10-05 00:00:00 | 38940 | 39010 | 38846 | 38958 | 0.65 | 604227634
2006-10-06 00:00:00 | 38972 | 39037 | 38801 | 38955 | -0.01 | 487335379
2006-10-09 00:00:00 | 38909 | 39090 | 38851 | 39082 | 0.33 | 376545903
2006-10-10 00:00:00 | 39146 | 39363 | 39114 | 39323 | 0.62 | 607816176
2006-10-11 00:00:00 | 39252 | 39536 | 39170 | 39489 | 0.42 | 828883710
2006-10-12 00:00:00 | 39466 | 39625 | 39452 | 39604 | 0.29 | 834185303
2006-10-13 00:00:00 | 39604 | 39687 | 39423 | 39580 | -0.06 | 626641360
2006-10-16 00:00:00 | 39674 | 39742 | 39598 | 39650 | 0.18 | 594421069
2006-10-17 00:00:00 | 39618 | 39616 | 39122 | 39139 | -1.29 | 701939992
2006-10-18 00:00:00 | 39315 | 39606 | 39299 | 39479 | 0.87 | 690401116
2006-10-19 00:00:00 | 39368 | 39537 | 39280 | 39439 | -0.1 | 656470966
2006-10-20 00:00:00 | 39746 | 39746 | 39366 | 39469 | 0.08 | 632356082
2006-10-23 00:00:00 | 39377 | 39433 | 39082 | 39381 | -0.22 | 438093426
2006-10-24 00:00:00 | 39373 | 39444 | 39196 | 39298 | -0.21 | 555362823
2006-10-25 00:00:00 | 39273 | 39449 | 39272 | 39407 | 0.28 | 720083679
2006-10-26 00:00:00 | 39529 | 39623 | 39251 | 39302 | -0.27 | 796798521
2006-10-27 00:00:00 | 39344 | 39467 | 39198 | 39333 | 0.08 | 558079258
2006-10-30 00:00:00 | 39108 | 39404 | 38969 | 39382 | 0.12 | 555233317
2006-10-31 00:00:00 | 39315 | 39615 | 39315 | 39558 | 0.45 | 752768070
2006-11-01 00:00:00 | 39577 | 39825 | 39530 | 39753 | 0.49 | 445715753
2006-11-02 00:00:00 | 39591 | 39813 | 39433 | 39582 | -0.43 | 708768429
2006-11-03 00:00:00 | 39676 | 39942 | 39626 | 39811 | 0.58 | 552255051
2006-11-06 00:00:00 | 39926 | 40209 | 39926 | 40209 | 1 | 631069453
2006-11-07 00:00:00 | 40260 | 40331 | 40147 | 40331 | 0.3 | 643928621
2006-11-08 00:00:00 | 40173 | 40426 | 40160 | 40408 | 0.19 | 640128408
2006-11-09 00:00:00 | 40463 | 40493 | 40201 | 40300 | -0.27 | 660877278
2006-11-10 00:00:00 | 40220 | 40480 | 40214 | 40480 | 0.45 | 736372451
2006-11-13 00:00:00 | 40465 | 40653 | 40465 | 40590 | 0.27 | 586202754
2006-11-14 00:00:00 | 40648 | 40688 | 40351 | 40503 | -0.21 | 832596566
2006-11-15 00:00:00 | 40684 | 40831 | 40634 | 40813 | 0.77 | 718032525
2006-11-16 00:00:00 | 40788 | 40896 | 40742 | 40817 | 0.01 | 692257430
2006-11-17 00:00:00 | 40853 | 40853 | 40493 | 40649 | -0.41 | 817201718
2006-11-20 00:00:00 | 40431 | 40758 | 40331 | 40721 | 0.18 | 550653288
2006-11-21 00:00:00 | 40698 | 40900 | 40698 | 40765 | 0.11 | 609787766
2006-11-22 00:00:00 | 40908 | 41034 | 40820 | 40861 | 0.24 | 939447617
2006-11-23 00:00:00 | 40956 | 41013 | 40826 | 40862 | 0 | 726147993
2006-11-24 00:00:00 | 40809 | 40871 | 40426 | 40614 | -0.61 | 771411510
2006-11-27 00:00:00 | 40578 | 40730 | 40022 | 40022 | -1.46 | 707671016
2006-11-28 00:00:00 | 40016 | 40215 | 39823 | 40100 | 0.19 | 794188814
2006-11-29 00:00:00 | 40298 | 40568 | 40167 | 40538 | 1.09 | 713061479
2006-11-30 00:00:00 | 40633 | 40685 | 40270 | 40270 | -0.66 | 663402066
2006-12-01 00:00:00 | 40388 | 40546 | 39758 | 39949 | -0.8 | 926567712
2006-12-04 00:00:00 | 40084 | 40185 | 39956 | 40155 | 0.52 | 726611278
2006-12-05 00:00:00 | 40259 | 40479 | 40151 | 40408 | 0.63 | 766395209
2006-12-06 00:00:00 | 40435 | 40537 | 40305 | 40482 | 0.18 | 894305801
2006-12-07 00:00:00 | 40458 | 40811 | 40423 | 40675 | 0.48 | 642007769
2006-12-08 00:00:00 | 40606 | 40738 | 40447 | 40660 | -0.04 | 474034016
2006-12-11 00:00:00 | 40820 | 40915 | 40715 | 40894 | 0.58 | 520456749
2006-12-12 00:00:00 | 40884 | 40921 | 40792 | 40865 | -0.07 | 515310690
2006-12-13 00:00:00 | 40793 | 41103 | 40785 | 41103 | 0.58 | 618337931
2006-12-14 00:00:00 | 41220 | 41238 | 41029 | 41102 | 0 | 640741636
2006-12-15 00:00:00 | 41285 | 41455 | 41225 | 41419 | 0.77 | 835377243
2006-12-18 00:00:00 | 41419 | 41484 | 41312 | 41350 | -0.17 | 439489401
2006-12-19 00:00:00 | 41167 | 41326 | 41042 | 41224 | -0.3 | 463340605
2006-12-20 00:00:00 | 41415 | 41469 | 41315 | 41315 | 0.22 | 549396606
2006-12-21 00:00:00 | 41258 | 41386 | 41193 | 41272 | -0.1 | 496795327
2006-12-22 00:00:00 | 41229 | 41245 | 40841 | 40841 | -1.04 | 335761725
2006-12-27 00:00:00 | 41101 | 41347 | 41023 | 41347 | 1.24 | 320845142
2006-12-28 00:00:00 | 41382 | 41427 | 41298 | 41401 | 0.13 | 403430083
2006-12-29 00:00:00 | 41425 | 41531 | 41308 | 41434 | 0.08 | 681496363
2007-01-02 00:00:00 | 41842 | 42029 | 41774 | 42017 | 1.41 | 552901503
2007-01-03 00:00:00 | 42045 | 42126 | 41935 | 42062 | 0.11 | 690322993
2007-01-04 00:00:00 | 41878 | 41890 | 41682 | 41842 | -0.52 | 682900476
2007-01-05 00:00:00 | 41779 | 41893 | 41597 | 41597 | -0.59 | 688156431
2007-01-08 00:00:00 | 41739 | 41823 | 41451 | 41527 | -0.17 | 651360714
2007-01-09 00:00:00 | 41680 | 41752 | 41566 | 41566 | 0.09 | 678680707
2007-01-10 00:00:00 | 41382 | 41482 | 41234 | 41360 | -0.5 | 707199608
2007-01-11 00:00:00 | 41506 | 41954 | 41394 | 41942 | 1.41 | 695693937
2007-01-12 00:00:00 | 41930 | 42125 | 41881 | 42111 | 0.4 | 673069590
2007-01-15 00:00:00 | 42290 | 42369 | 42240 | 42307 | 0.47 | 516427164
2007-01-16 00:00:00 | 42305 | 42377 | 42090 | 42115 | -0.45 | 559587949
2007-01-17 00:00:00 | 42151 | 42225 | 41605 | 41749 | -0.87 | 620721186
2007-01-18 00:00:00 | 41899 | 42008 | 41647 | 41711 | -0.09 | 559291085
2007-01-19 00:00:00 | 41715 | 42181 | 41615 | 42123 | 0.99 | 781363816
2007-01-22 00:00:00 | 42328 | 42328 | 41983 | 42002 | -0.29 | 759249255
2007-01-23 00:00:00 | 42069 | 42227 | 41881 | 42106 | 0.25 | 634720487
2007-01-24 00:00:00 | 42251 | 42587 | 42231 | 42566 | 1.09 | 711640932
2007-01-25 00:00:00 | 42616 | 42720 | 42322 | 42457 | -0.26 | 670857476
2007-01-26 00:00:00 | 42243 | 42403 | 42091 | 42184 | -0.64 | 619616731
2007-01-29 00:00:00 | 42219 | 42384 | 42149 | 42259 | 0.18 | 665595090
2007-01-30 00:00:00 | 42189 | 42324 | 42027 | 42290 | 0.07 | 771509425
2007-01-31 00:00:00 | 42278 | 42407 | 42180 | 42197 | -0.22 | 659199961
2007-02-01 00:00:00 | 42505 | 42595 | 42457 | 42461 | 0.63 | 640363759
2007-02-02 00:00:00 | 42596 | 42708 | 42546 | 42596 | 0.32 | 678892296
2007-02-05 00:00:00 | 42570 | 42761 | 42503 | 42696 | 0.23 | 692612129
2007-02-06 00:00:00 | 42732 | 42838 | 42558 | 42617 | -0.19 | 589286171
2007-02-07 00:00:00 | 42686 | 42881 | 42659 | 42868 | 0.59 | 528939840
2007-02-08 00:00:00 | 42885 | 42924 | 42417 | 42487 | -0.89 | 618359788
2007-02-09 00:00:00 | 42636 | 42805 | 42636 | 42744 | 0.6 | 492118074
2007-02-12 00:00:00 | 42616 | 42640 | 42420 | 42451 | -0.69 | 806102603
2007-02-13 00:00:00 | 42590 | 42659 | 42491 | 42650 | 0.47 | 717652030
2007-02-14 00:00:00 | 42764 | 42920 | 42712 | 42898 | 0.58 | 708423645
2007-02-15 00:00:00 | 42975 | 42975 | 42761 | 42876 | -0.05 | 661186708
2007-02-16 00:00:00 | 42859 | 42962 | 42798 | 42879 | 0.01 | 774941985
2007-02-19 00:00:00 | 42943 | 43020 | 42873 | 42993 | 0.27 | 629768432
2007-02-20 00:00:00 | 42986 | 42993 | 42430 | 42647 | -0.8 | 695895007
2007-02-21 00:00:00 | 42717 | 42809 | 42205 | 42303 | -0.81 | 725583436
2007-02-22 00:00:00 | 42417 | 42706 | 42417 | 42493 | 0.45 | 683387593
2007-02-23 00:00:00 | 42584 | 42627 | 42378 | 42500 | 0.02 | 695520101
2007-02-26 00:00:00 | 42580 | 42893 | 42580 | 42849 | 0.82 | 485991179
2007-02-27 00:00:00 | 42621 | 42620 | 41608 | 41616 | -2.88 | 957649954
2007-02-28 00:00:00 | 40946 | 41575 | 40918 | 41155 | -1.11 | 1153989563
2007-03-01 00:00:00 | 41156 | 41483 | 40051 | 40686 | -1.14 | 1295211884
2007-03-02 00:00:00 | 40720 | 40895 | 40255 | 40574 | -0.28 | 951466249
2007-03-05 00:00:00 | 39858 | 40286 | 39778 | 40157 | -1.03 | 953086286
2007-03-06 00:00:00 | 40505 | 40565 | 40299 | 40374 | 0.54 | 859788493
2007-03-07 00:00:00 | 40528 | 40528 | 40235 | 40370 | -0.01 | 784861466
2007-03-08 00:00:00 | 40569 | 40919 | 40523 | 40897 | 1.31 | 732247798
2007-03-09 00:00:00 | 40855 | 41017 | 40569 | 40882 | -0.04 | 864137028
2007-03-12 00:00:00 | 41058 | 41117 | 40613 | 40697 | -0.45 | 762157490
2007-03-13 00:00:00 | 40756 | 40869 | 40277 | 40277 | -1.03 | 968802072
2007-03-14 00:00:00 | 39745 | 39802 | 39290 | 39290 | -2.45 | 1075366051
2007-03-15 00:00:00 | 39912 | 39917 | 39495 | 39916 | 1.59 | 1064766822
2007-03-16 00:00:00 | 39955 | 40048 | 39522 | 39868 | -0.12 | 1121714509
2007-03-19 00:00:00 | 40129 | 40480 | 40083 | 40480 | 1.54 | 760218795
2007-03-20 00:00:00 | 40453 | 40519 | 40169 | 40519 | 0.1 | 694130864
2007-03-21 00:00:00 | 40551 | 40794 | 40450 | 40719 | 0.49 | 717351482
2007-03-22 00:00:00 | 41260 | 41568 | 41146 | 41547 | 2.03 | 913753758
2007-03-23 00:00:00 | 41459 | 41839 | 41384 | 41816 | 0.65 | 711513473
2007-03-26 00:00:00 | 41808 | 41908 | 41205 | 41343 | -1.13 | 691446300
2007-03-27 00:00:00 | 41577 | 41625 | 41337 | 41337 | -0.01 | 522881077
2007-03-28 00:00:00 | 41230 | 41365 | 41089 | 41201 | -0.33 | 624367428
2007-03-29 00:00:00 | 41401 | 41766 | 41401 | 41766 | 1.37 | 497497872
2007-03-30 00:00:00 | 41774 | 41970 | 41627 | 41771 | 0.01 | 556074308
2007-04-02 00:00:00 | 41831 | 42019 | 41688 | 41990 | 0.52 | 1755125875
2007-04-03 00:00:00 | 42240 | 42440 | 42181 | 42398 | 0.97 | 1152447472
2007-04-04 00:00:00 | 42489 | 42494 | 42269 | 42412 | 0.03 | 1218650465
2007-04-05 00:00:00 | 42433 | 42513 | 42347 | 42463 | 0.12 | 915994215
2007-04-10 00:00:00 | 42553 | 42926 | 42464 | 42892 | 1.01 | 895429354
2007-04-11 00:00:00 | 42888 | 43104 | 42720 | 42805 | -0.2 | 894096695
2007-04-12 00:00:00 | 42777 | 42834 | 42538 | 42756 | -0.11 | 742406508
2007-04-13 00:00:00 | 42856 | 43016 | 42709 | 43016 | 0.61 | 1189409241
2007-04-16 00:00:00 | 43092 | 43451 | 43092 | 43440 | 0.99 | 1073027993
2007-04-17 00:00:00 | 43310 | 43536 | 43158 | 43476 | 0.08 | 1300358403
2007-04-18 00:00:00 | 43515 | 43515 | 43071 | 43286 | -0.44 | 1084909422
2007-04-19 00:00:00 | 42916 | 43049 | 42791 | 42974 | -0.72 | 1153304423
2007-04-20 00:00:00 | 43287 | 43691 | 43231 | 43549 | 1.34 | 1054126171
2007-04-23 00:00:00 | 43477 | 43550 | 43379 | 43466 | -0.19 | 650438235
2007-04-24 00:00:00 | 43467 | 43531 | 43156 | 43303 | -0.38 | 816685174
2007-04-25 00:00:00 | 43418 | 43850 | 43418 | 43755 | 1.04 | 773827979
2007-04-26 00:00:00 | 43991 | 43998 | 43708 | 43844 | 0.2 | 952479840
2007-04-27 00:00:00 | 43852 | 43882 | 43514 | 43642 | -0.46 | 1240733767
2007-04-30 00:00:00 | 43667 | 43890 | 43667 | 43755 | 0.26 | 897579068
2007-05-02 00:00:00 | 43934 | 44030 | 43721 | 43836 | 0.19 | 1155233600
2007-05-03 00:00:00 | 44024 | 44024 | 43560 | 43685 | -0.34 | 1150469702
2007-05-04 00:00:00 | 43778 | 44025 | 43717 | 43973 | 0.66 | 931724561
2007-05-07 00:00:00 | 44034 | 44061 | 43801 | 43948 | -0.06 | 517510382
2007-05-08 00:00:00 | 43917 | 43917 | 43353 | 43630 | -0.72 | 1222926448
2007-05-09 00:00:00 | 43838 | 43992 | 43681 | 43855 | 0.52 | 916515627
2007-05-10 00:00:00 | 43984 | 44020 | 43433 | 43433 | -0.96 | 932108643
2007-05-11 00:00:00 | 43257 | 43625 | 43061 | 43590 | 0.36 | 1179893789
2007-05-14 00:00:00 | 43947 | 43947 | 43538 | 43629 | 0.09 | 1060638150
2007-05-15 00:00:00 | 43534 | 44022 | 43502 | 44022 | 0.9 | 1640812252
2007-05-16 00:00:00 | 43958 | 44015 | 43768 | 43802 | -0.5 | 1358722274
2007-05-17 00:00:00 | 43802 | 44003 | 43846 | 43964 | 0.37 | 1339560156
2007-05-18 00:00:00 | 44054 | 44364 | 44024 | 44364 | 0.91 | 763471785
2007-05-21 00:00:00 | 43744 | 43744 | 43475 | 43495 | -1.96 | 1145667542
2007-05-22 00:00:00 | 43598 | 43623 | 43116 | 43328 | -0.38 | 1054294770
2007-05-23 00:00:00 | 43316 | 43645 | 43316 | 43567 | 0.55 | 883626413
2007-05-24 00:00:00 | 43372 | 43447 | 42940 | 42940 | -1.44 | 1144250702
2007-05-25 00:00:00 | 42835 | 43055 | 42748 | 43019 | 0.18 | 1132341134
2007-05-28 00:00:00 | 43073 | 43217 | 42923 | 43166 | 0.34 | 391565493
2007-05-29 00:00:00 | 43216 | 43226 | 42949 | 42966 | -0.46 | 848084729
2007-05-30 00:00:00 | 42740 | 42964 | 42458 | 42964 | 0 | 895659700
2007-05-31 00:00:00 | 43252 | 43308 | 43040 | 43079 | 0.27 | 830578643
2007-06-01 00:00:00 | 43183 | 43243 | 42934 | 43010 | -0.16 | 840786041
2007-06-04 00:00:00 | 42959 | 43056 | 42477 | 42726 | -0.66 | 846325074
2007-06-05 00:00:00 | 42829 | 43076 | 42807 | 42931 | 0.48 | 901960068
2007-06-06 00:00:00 | 42915 | 43021 | 42274 | 42307 | -1.45 | 827548669
2007-06-07 00:00:00 | 42532 | 42532 | 41878 | 41926 | -0.9 | 1064175654
2007-06-08 00:00:00 | 41764 | 41949 | 41520 | 41712 | -0.51 | 1153425350
2007-06-11 00:00:00 | 42054 | 42054 | 41734 | 41874 | 0.39 | 767184199
2007-06-12 00:00:00 | 41804 | 41960 | 41527 | 41683 | -0.46 | 1222528256
2007-06-13 00:00:00 | 41529 | 42005 | 41448 | 41930 | 0.59 | 1059886289
2007-06-14 00:00:00 | 42272 | 42631 | 42220 | 42597 | 1.59 | 841353922
2007-06-15 00:00:00 | 42768 | 43120 | 42668 | 43099 | 1.18 | 1272408550
2007-06-18 00:00:00 | 42851 | 42936 | 42630 | 42719 | -0.88 | 670781822
2007-06-19 00:00:00 | 42771 | 42962 | 42754 | 42845 | 0.29 | 704491174
2007-06-20 00:00:00 | 43015 | 43082 | 42719 | 42769 | -0.18 | 801867593
2007-06-21 00:00:00 | 42529 | 42706 | 42195 | 42407 | -0.85 | 868665134
2007-06-22 00:00:00 | 42483 | 42559 | 42151 | 42154 | -0.6 | 679721651
2007-06-25 00:00:00 | 41922 | 42161 | 41767 | 42114 | -0.09 | 640870897
2007-06-26 00:00:00 | 41892 | 41902 | 41584 | 41624 | -1.16 | 797514499
2007-06-27 00:00:00 | 41506 | 41507 | 41269 | 41439 | -0.44 | 751016836
2007-06-28 00:00:00 | 41750 | 41857 | 41640 | 41704 | 0.64 | 556859295
2007-06-29 00:00:00 | 41820 | 41986 | 41639 | 41954 | 0.6 | 536915097
2007-07-02 00:00:00 | 41954 | 42040 | 41709 | 41987 | 0.08 | 512692577
2007-07-03 00:00:00 | 42183 | 42409 | 42183 | 42372 | 0.92 | 496657163
2007-07-04 00:00:00 | 42449 | 42522 | 42391 | 42408 | 0.08 | 377681829
2007-07-05 00:00:00 | 42523 | 42523 | 41961 | 42043 | -0.86 | 549040971
2007-07-06 00:00:00 | 42022 | 42337 | 42022 | 42279 | 0.56 | 503921963
2007-07-09 00:00:00 | 42407 | 42552 | 42368 | 42545 | 0.63 | 499480036
2007-07-10 00:00:00 | 42550 | 42735 | 42003 | 42039 | -1.19 | 733503650
2007-07-11 00:00:00 | 41773 | 41891 | 41531 | 41795 | -0.58 | 721308859
2007-07-12 00:00:00 | 41915 | 42140 | 41671 | 42140 | 0.83 | 576720618
2007-07-13 00:00:00 | 42472 | 42506 | 42167 | 42293 | 0.36 | 556604298
2007-07-16 00:00:00 | 42321 | 42428 | 42224 | 42367 | 0.17 | 451309688
2007-07-17 00:00:00 | 42269 | 42293 | 41911 | 42106 | -0.62 | 583226488
2007-07-18 00:00:00 | 41808 | 42118 | 41685 | 41755 | -0.83 | 640814873
2007-07-19 00:00:00 | 41982 | 42164 | 41861 | 42121 | 0.88 | 626252255
2007-07-20 00:00:00 | 42118 | 42226 | 41473 | 41473 | -1.54 | 720681079
2007-07-23 00:00:00 | 41517 | 41757 | 41320 | 41757 | 0.68 | 540896240
2007-07-24 00:00:00 | 41659 | 41761 | 40966 | 40966 | -1.89 | 703402094
2007-07-25 00:00:00 | 40703 | 41045 | 40286 | 40503 | -1.13 | 812798498
2007-07-26 00:00:00 | 40710 | 40791 | 39671 | 39671 | -2.05 | 1017144998
2007-07-27 00:00:00 | 39360 | 40039 | 39360 | 39581 | -0.23 | 991863289
2007-07-30 00:00:00 | 39686 | 39834 | 39394 | 39539 | -0.11 | 818735182
2007-07-31 00:00:00 | 39861 | 40266 | 39852 | 40221 | 1.72 | 916134412
2007-08-01 00:00:00 | 39416 | 39774 | 39168 | 39401 | -2.04 | 881638876
2007-08-02 00:00:00 | 39718 | 39785 | 39451 | 39710 | 0.78 | 763569356
2007-08-03 00:00:00 | 39817 | 39915 | 39267 | 39375 | -0.84 | 668862102
2007-08-06 00:00:00 | 39025 | 39400 | 38971 | 39116 | -0.66 | 610999831
2007-08-07 00:00:00 | 39542 | 39862 | 39427 | 39862 | 1.91 | 638848406
2007-08-08 00:00:00 | 40075 | 40670 | 39971 | 40645 | 1.96 | 808607018
2007-08-09 00:00:00 | 40474 | 40528 | 39893 | 40056 | -1.45 | 953266169
2007-08-10 00:00:00 | 39459 | 39728 | 38739 | 38994 | -2.65 | 1195589107
2007-08-13 00:00:00 | 39390 | 39644 | 39154 | 39573 | 1.48 | 637822334
2007-08-14 00:00:00 | 39262 | 39816 | 39136 | 39247 | -0.82 | 577058117
2007-08-16 00:00:00 | 38345 | 38723 | 37921 | 37921 | -3.38 | 1081647452
2007-08-17 00:00:00 | 37631 | 39138 | 37568 | 38712 | 2.09 | 1223077718
2007-08-20 00:00:00 | 39077 | 39146 | 38875 | 38909 | 0.51 | 682507357
2007-08-21 00:00:00 | 39015 | 39153 | 38675 | 38953 | 0.11 | 658341736
2007-08-22 00:00:00 | 39082 | 39644 | 39082 | 39590 | 1.64 | 735782152
2007-08-23 00:00:00 | 39882 | 39970 | 39644 | 39709 | 0.3 | 611609419
2007-08-24 00:00:00 | 39509 | 40083 | 39509 | 39954 | 0.62 | 477323113
2007-08-27 00:00:00 | 40088 | 40100 | 39850 | 39936 | -0.05 | 359491688
2007-08-28 00:00:00 | 39873 | 39920 | 39114 | 39158 | -1.95 | 636575463
2007-08-29 00:00:00 | 38934 | 39580 | 38862 | 39492 | 0.85 | 866745229
2007-08-30 00:00:00 | 39778 | 39888 | 39304 | 39842 | 0.89 | 686601698
2007-08-31 00:00:00 | 40076 | 40324 | 39903 | 40187 | 0.87 | 636818737
2007-09-03 00:00:00 | 40286 | 40315 | 40116 | 40281 | 0.23 | 346361892
2007-09-04 00:00:00 | 40236 | 40359 | 39978 | 40324 | 0.11 | 603195210
2007-09-05 00:00:00 | 40210 | 40210 | 39309 | 39347 | -2.42 | 775038993
2007-09-06 00:00:00 | 39549 | 39661 | 38996 | 39435 | 0.22 | 764516646
2007-09-07 00:00:00 | 39304 | 39486 | 38494 | 38494 | -2.39 | 967448185
2007-09-10 00:00:00 | 38583 | 38910 | 38251 | 38407 | -0.23 | 781873301
2007-09-11 00:00:00 | 38706 | 38931 | 38543 | 38854 | 1.16 | 706624509
2007-09-12 00:00:00 | 38886 | 39061 | 38603 | 39004 | 0.39 | 728948128
2007-09-13 00:00:00 | 38961 | 39431 | 38694 | 39370 | 0.94 | 721481850
2007-09-14 00:00:00 | 39215 | 39277 | 38755 | 39058 | -0.79 | 697521353
2007-09-17 00:00:00 | 38909 | 38909 | 38420 | 38684 | -0.96 | 616639322
2007-09-18 00:00:00 | 38474 | 39436 | 38474 | 39381 | 1.8 | 728941566
2007-09-19 00:00:00 | 40222 | 40422 | 39980 | 40294 | 2.32 | 1012181818
2007-09-20 00:00:00 | 40046 | 40150 | 39872 | 39980 | -0.78 | 659002143
2007-09-21 00:00:00 | 39930 | 40161 | 39912 | 39970 | -0.03 | 798891518
2007-09-24 00:00:00 | 39891 | 40187 | 39875 | 40019 | 0.12 | 520197419
2007-09-25 00:00:00 | 39811 | 39920 | 39503 | 39731 | -0.72 | 616912745
2007-09-26 00:00:00 | 39898 | 40184 | 39891 | 40071 | 0.86 | 565560348
2007-09-27 00:00:00 | 40363 | 40375 | 40004 | 40059 | -0.03 | 657696101
2007-09-28 00:00:00 | 40040 | 40040 | 39682 | 39889 | -0.42 | 734096246
2007-10-01 00:00:00 | 39789 | 40437 | 39751 | 40417 | 1.32 | 648655940
2007-10-02 00:00:00 | 40605 | 40675 | 40349 | 40441 | 0.06 | 814856510
2007-10-03 00:00:00 | 40452 | 40492 | 40263 | 40423 | -0.04 | 714446625
2007-10-04 00:00:00 | 40278 | 40669 | 40228 | 40577 | 0.38 | 670633652
2007-10-05 00:00:00 | 40645 | 40870 | 40548 | 40800 | 0.55 | 642097244
2007-10-08 00:00:00 | 40877 | 40892 | 40668 | 40681 | -0.29 | 496775821
2007-10-09 00:00:00 | 40687 | 41158 | 40632 | 41074 | 0.97 | 769702042
2007-10-10 00:00:00 | 41128 | 41135 | 40810 | 40913 | -0.39 | 600958144
2007-10-11 00:00:00 | 40951 | 41157 | 40937 | 41024 | 0.27 | 719052912
2007-10-12 00:00:00 | 40755 | 41106 | 40597 | 41106 | 0.2 | 818756010
2007-10-15 00:00:00 | 40990 | 41041 | 40530 | 40547 | -1.36 | 773187635
2007-10-16 00:00:00 | 40422 | 40456 | 40170 | 40414 | -0.33 | 839482161
2007-10-17 00:00:00 | 40425 | 40528 | 40160 | 40259 | -0.38 | 706468207
2007-10-18 00:00:00 | 40151 | 40259 | 39748 | 39903 | -0.88 | 660557079
2007-10-19 00:00:00 | 39744 | 40132 | 39744 | 39888 | -0.04 | 700620831
2007-10-22 00:00:00 | 39186 | 39356 | 38998 | 39242 | -1.62 | 726435844
2007-10-23 00:00:00 | 39477 | 39602 | 39395 | 39423 | 0.46 | 788490299
2007-10-24 00:00:00 | 39405 | 39650 | 39163 | 39280 | -0.36 | 781018951
2007-10-25 00:00:00 | 39512 | 40019 | 39455 | 39775 | 1.26 | 1027313284
2007-10-26 00:00:00 | 39911 | 40099 | 39517 | 40020 | 0.62 | 862758008
2007-10-29 00:00:00 | 40300 | 40398 | 40053 | 40165 | 0.36 | 661987371
2007-10-30 00:00:00 | 40107 | 40238 | 40034 | 40163 | 0 | 646967590
2007-10-31 00:00:00 | 40186 | 40512 | 40129 | 40512 | 0.87 | 644966941
2007-11-01 00:00:00 | 40544 | 40611 | 39548 | 39712 | -1.97 | 686936147
2007-11-02 00:00:00 | 39451 | 39860 | 39438 | 39706 | -0.02 | 722243037
2007-11-05 00:00:00 | 39408 | 39599 | 39283 | 39455 | -0.63 | 601301216
2007-11-06 00:00:00 | 39635 | 39728 | 39329 | 39426 | -0.07 | 826499386
2007-11-07 00:00:00 | 39592 | 39693 | 39072 | 39281 | -0.37 | 848441980
2007-11-08 00:00:00 | 38794 | 38946 | 38528 | 38546 | -1.87 | 953234091
2007-11-09 00:00:00 | 38631 | 38697 | 37655 | 37845 | -1.82 | 1267780776
2007-11-12 00:00:00 | 37544 | 38208 | 37544 | 38187 | 0.9 | 1061927409
2007-11-13 00:00:00 | 37979 | 38429 | 37818 | 38410 | 0.58 | 1010340230
2007-11-14 00:00:00 | 38897 | 38897 | 38427 | 38586 | 0.46 | 1139624610
2007-11-15 00:00:00 | 38586 | 38632 | 38333 | 38448 | -0.36 | 852922365
2007-11-16 00:00:00 | 38369 | 38684 | 38272 | 38535 | 0.23 | 772655697
2007-11-19 00:00:00 | 38493 | 38600 | 37488 | 37612 | -2.4 | 832924196
2007-11-20 00:00:00 | 37883 | 38017 | 37452 | 37938 | 0.87 | 884928508
2007-11-21 00:00:00 | 37541 | 37725 | 37184 | 37358 | -1.53 | 953859005
2007-11-22 00:00:00 | 37496 | 37565 | 37225 | 37365 | 0.02 | 570286488
2007-11-23 00:00:00 | 37417 | 38029 | 37417 | 38012 | 1.73 | 777017715
2007-11-26 00:00:00 | 38269 | 38388 | 37672 | 37736 | -0.73 | 785733092
2007-11-27 00:00:00 | 37506 | 37865 | 37355 | 37712 | -0.06 | 809166681
2007-11-28 00:00:00 | 37870 | 38513 | 37430 | 38487 | 2.06 | 852729751
2007-11-29 00:00:00 | 38676 | 38814 | 38286 | 38599 | 0.29 | 769361672
2007-11-30 00:00:00 | 38673 | 39066 | 38640 | 38975 | 0.97 | 733712987
2007-12-03 00:00:00 | 38828 | 39068 | 38725 | 38820 | -0.4 | 572737909
2007-12-04 00:00:00 | 38763 | 38763 | 38374 | 38489 | -0.85 | 675195643
2007-12-05 00:00:00 | 38696 | 39153 | 38650 | 39125 | 1.65 | 753969012
2007-12-06 00:00:00 | 39249 | 39395 | 38913 | 39170 | 0.12 | 770799656
2007-12-07 00:00:00 | 39311 | 39435 | 39232 | 39388 | 0.56 | 518722701
2007-12-10 00:00:00 | 39179 | 39676 | 39179 | 39571 | 0.46 | 614607704
2007-12-11 00:00:00 | 39634 | 39634 | 39259 | 39425 | -0.37 | 610267693
2007-12-12 00:00:00 | 39019 | 39858 | 38945 | 39464 | 0.1 | 800931371
2007-12-13 00:00:00 | 39165 | 39221 | 38792 | 38818 | -1.64 | 780190818
2007-12-14 00:00:00 | 39004 | 39004 | 38608 | 38870 | 0.13 | 683485276
2007-12-17 00:00:00 | 38472 | 38524 | 38200 | 38246 | -1.61 | 723072637
2007-12-18 00:00:00 | 38179 | 38637 | 38179 | 38248 | 0.01 | 657967778
2007-12-19 00:00:00 | 38106 | 38370 | 37992 | 37992 | -0.67 | 860570722
2007-12-20 00:00:00 | 38114 | 38196 | 37858 | 37866 | -0.33 | 792747873
2007-12-21 00:00:00 | 38129 | 38408 | 38084 | 38182 | 0.83 | 928876673
2007-12-27 00:00:00 | 38379 | 38439 | 38197 | 38343 | 0.42 | 352183804
2007-12-28 00:00:00 | 38239 | 38563 | 38204 | 38554 | 0.55 | 341380073
2008-01-02 00:00:00 | 38447 | 38544 | 38014 | 38035 | -1.35 | 405800406
2008-01-03 00:00:00 | 38061 | 38142 | 37806 | 38063 | 0.07 | 547652041
2008-01-04 00:00:00 | 38002 | 38238 | 37355 | 37450 | -1.61 | 669164742
2008-01-07 00:00:00 | 37394 | 37649 | 37277 | 37601 | 0.4 | 702393503
2008-01-08 00:00:00 | 37718 | 37793 | 37464 | 37571 | -0.08 | 846122469
2008-01-09 00:00:00 | 37399 | 37483 | 37216 | 37321 | -0.67 | 854066013
2008-01-10 00:00:00 | 37415 | 37569 | 37240 | 37293 | -0.08 | 773622854
2008-01-11 00:00:00 | 37289 | 37488 | 37126 | 37364 | 0.19 | 782085418
2008-01-14 00:00:00 | 37351 | 37795 | 37319 | 37547 | 0.49 | 653968430
2008-01-15 00:00:00 | 37479 | 37540 | 36682 | 36682 | -2.3 | 791061124
2008-01-16 00:00:00 | 36513 | 36918 | 36416 | 36632 | -0.14 | 982908297
2008-01-17 00:00:00 | 36817 | 36917 | 36221 | 36238 | -1.08 | 783012382
2008-01-18 00:00:00 | 36217 | 36595 | 35704 | 35753 | -1.34 | 1156563701
2008-01-21 00:00:00 | 35406 | 35406 | 33883 | 33903 | -5.17 | 1317618549
2008-01-22 00:00:00 | 32327 | 34510 | 32140 | 34302 | 1.18 | 1489568316
2008-01-23 00:00:00 | 34783 | 34783 | 32563 | 32940 | -3.97 | 1292612243
2008-01-24 00:00:00 | 33993 | 34319 | 33845 | 34237 | 3.94 | 972802924
2008-01-25 00:00:00 | 34712 | 34875 | 34197 | 34197 | -0.12 | 854453568
2008-01-28 00:00:00 | 33616 | 34234 | 33616 | 34234 | 0.11 | 701882981
2008-01-29 00:00:00 | 34489 | 34762 | 34260 | 34565 | 0.97 | 772637036
2008-01-30 00:00:00 | 34380 | 34471 | 34178 | 34274 | -0.84 | 624973669
2008-01-31 00:00:00 | 34279 | 34404 | 33597 | 34230 | -0.13 | 887938588
2008-02-01 00:00:00 | 34462 | 34805 | 34297 | 34615 | 1.12 | 852866608
2008-02-04 00:00:00 | 34868 | 34930 | 34636 | 34767 | 0.44 | 558653291
2008-02-05 00:00:00 | 34715 | 34751 | 33636 | 33675 | -3.14 | 751847673
2008-02-06 00:00:00 | 33421 | 33988 | 33421 | 33856 | 0.54 | 696967239
2008-02-07 00:00:00 | 33728 | 33758 | 33055 | 33227 | -1.86 | 722094589
2008-02-08 00:00:00 | 33479 | 33610 | 32903 | 33053 | -0.52 | 634381277
2008-02-11 00:00:00 | 32771 | 33094 | 32540 | 32764 | -0.87 | 784851966
2008-02-12 00:00:00 | 33068 | 33778 | 32690 | 33778 | 3.09 | 1047840122
2008-02-13 00:00:00 | 33551 | 34138 | 33453 | 34014 | 0.7 | 863430321
2008-02-14 00:00:00 | 34284 | 34429 | 34065 | 34123 | 0.32 | 853627463
2008-02-15 00:00:00 | 34224 | 34321 | 33421 | 33568 | -1.63 | 1022547216
2008-02-18 00:00:00 | 33828 | 34017 | 33703 | 33960 | 1.17 | 559020597
2008-02-19 00:00:00 | 33828 | 34426 | 33579 | 34120 | 0.47 | 667979593
2008-02-20 00:00:00 | 33824 | 33988 | 33564 | 33816 | -0.89 | 640963786
2008-02-21 00:00:00 | 34059 | 34348 | 33842 | 33877 | 0.18 | 641117668
2008-02-22 00:00:00 | 33877 | 33952 | 33237 | 33428 | -1.33 | 643196266
2008-02-25 00:00:00 | 33789 | 34039 | 33590 | 33931 | 1.5 | 586198528
2008-02-26 00:00:00 | 34087 | 34442 | 33996 | 34433 | 1.48 | 643003695
2008-02-27 00:00:00 | 34570 | 34593 | 34098 | 34532 | 0.29 | 657936209
2008-02-28 00:00:00 | 34368 | 34557 | 33977 | 34082 | -1.3 | 644342388
2008-02-29 00:00:00 | 33894 | 34053 | 33367 | 33587 | -1.45 | 752695811
2008-03-03 00:00:00 | 33133 | 33326 | 33047 | 33173 | -1.23 | 641164230
2008-03-04 00:00:00 | 33190 | 33382 | 32504 | 32648 | -1.58 | 727694641
2008-03-05 00:00:00 | 32905 | 33444 | 32854 | 33443 | 2.44 | 659627564
2008-03-06 00:00:00 | 33386 | 33386 | 32746 | 32819 | -1.87 | 633092517
2008-03-07 00:00:00 | 32575 | 32626 | 32038 | 32179 | -1.95 | 1210136320
2008-03-10 00:00:00 | 32096 | 32294 | 31642 | 31811 | -1.14 | 848034600
2008-03-11 00:00:00 | 31891 | 32685 | 31841 | 32475 | 2.09 | 1015012836
2008-03-12 00:00:00 | 32914 | 32923 | 32387 | 32518 | 0.13 | 891477020
2008-03-13 00:00:00 | 32086 | 32193 | 31312 | 31977 | -1.66 | 1323557999
2008-03-14 00:00:00 | 31889 | 32454 | 31354 | 31659 | -0.99 | 1008383897
2008-03-17 00:00:00 | 30683 | 31129 | 30528 | 30586 | -3.39 | 1024624890
2008-03-18 00:00:00 | 31029 | 31484 | 30929 | 31437 | 2.78 | 921326684
2008-03-19 00:00:00 | 31725 | 31736 | 30701 | 30873 | -1.79 | 2150774892
2008-03-20 00:00:00 | 30495 | 30654 | 30062 | 30371 | -1.63 | 1909864594
2008-03-25 00:00:00 | 31417 | 31453 | 31121 | 31453 | 3.56 | 1226280439
2008-03-26 00:00:00 | 31312 | 31420 | 31067 | 31281 | -0.55 | 954090111
2008-03-27 00:00:00 | 31201 | 31880 | 31201 | 31669 | 1.24 | 971784586
2008-03-28 00:00:00 | 31702 | 31758 | 31537 | 31696 | 0.09 | 724560256
2008-03-31 00:00:00 | 31430 | 31697 | 31262 | 31616 | -0.25 | 702013514
2008-04-01 00:00:00 | 31485 | 32517 | 31485 | 32513 | 2.84 | 1025349143
2008-04-02 00:00:00 | 32764 | 33311 | 32513 | 33140 | 1.93 | 1439603033
2008-04-03 00:00:00 | 33225 | 33273 | 32811 | 33103 | -0.11 | 1185764641
2008-04-04 00:00:00 | 33198 | 33524 | 33057 | 33346 | 0.73 | 1032332832
2008-04-07 00:00:00 | 33596 | 33721 | 33432 | 33617 | 0.81 | 831664726
2008-04-08 00:00:00 | 33389 | 33695 | 33324 | 33672 | 0.16 | 913143321
2008-04-09 00:00:00 | 33538 | 33823 | 33454 | 33640 | -0.1 | 1043630835
2008-04-10 00:00:00 | 33612 | 33617 | 33106 | 33522 | -0.35 | 1045985065
2008-04-11 00:00:00 | 33716 | 33777 | 32991 | 33178 | -1.03 | 1004277370
2008-04-14 00:00:00 | 32838 | 32955 | 32712 | 32803 | -1.13 | 730599049
2008-04-15 00:00:00 | 33076 | 33081 | 32565 | 32735 | -0.21 | 975652078
2008-04-16 00:00:00 | 33026 | 33285 | 32753 | 33256 | 1.59 | 1012800465
2008-04-17 00:00:00 | 33362 | 33446 | 32939 | 33162 | -0.28 | 752449615
2008-04-18 00:00:00 | 33440 | 33952 | 33369 | 33881 | 2.17 | 849983204
2008-04-21 00:00:00 | 33804 | 33924 | 33532 | 33663 | -0.64 | 678877426
2008-04-22 00:00:00 | 33546 | 33771 | 33393 | 33491 | -0.51 | 894049707
2008-04-23 00:00:00 | 33538 | 33688 | 32943 | 33427 | -0.19 | 1216605285
2008-04-24 00:00:00 | 33390 | 33710 | 33111 | 33589 | 0.48 | 1117355577
2008-04-25 00:00:00 | 33699 | 34160 | 33699 | 34013 | 1.26 | 745490516
2008-04-28 00:00:00 | 34117 | 34185 | 33893 | 33948 | -0.19 | 696200062
2008-04-29 00:00:00 | 33844 | 33994 | 33710 | 33841 | -0.32 | 674368385
2008-04-30 00:00:00 | 33835 | 34033 | 33701 | 33954 | 0.33 | 889863294
2008-05-02 00:00:00 | 34349 | 34620 | 34170 | 34527 | 1.69 | 948772754
2008-05-05 00:00:00 | 34504 | 34592 | 34373 | 34495 | -0.09 | 440256343
2008-05-06 00:00:00 | 34442 | 34602 | 34136 | 34298 | -0.57 | 852640515
2008-05-07 00:00:00 | 34410 | 34619 | 34284 | 34547 | 0.73 | 964452684
2008-05-08 00:00:00 | 34204 | 34343 | 33888 | 34082 | -1.35 | 1109655094
2008-05-09 00:00:00 | 33883 | 33970 | 33472 | 33722 | -1.06 | 1238707395
2008-05-12 00:00:00 | 33776 | 33960 | 33643 | 33744 | 0.07 | 1321713570
2008-05-13 00:00:00 | 33925 | 33925 | 33405 | 33805 | 0.18 | 1327244873
2008-05-14 00:00:00 | 33956 | 34340 | 33956 | 34270 | 1.38 | 1643790533
2008-05-15 00:00:00 | 34267 | 34283 | 33991 | 34233 | -0.11 | 1083477140
2008-05-16 00:00:00 | 34291 | 34711 | 34266 | 34384 | 0.44 | 897814471
2008-05-19 00:00:00 | 33546 | 33652 | 33375 | 33652 | -2.13 | 625072665
2008-05-20 00:00:00 | 33457 | 33491 | 33073 | 33118 | -1.59 | 897460158
2008-05-21 00:00:00 | 33194 | 33416 | 32933 | 33061 | -0.17 | 1048889827
2008-05-22 00:00:00 | 32823 | 33401 | 32793 | 33278 | 0.66 | 1121675023
2008-05-23 00:00:00 | 33286 | 33286 | 32852 | 32870 | -1.23 | 947668997
2008-05-26 00:00:00 | 32805 | 32957 | 32682 | 32764 | -0.32 | 499491247
2008-05-27 00:00:00 | 32925 | 32968 | 32445 | 32743 | -0.06 | 1156982422
2008-05-28 00:00:00 | 32831 | 33073 | 32675 | 32758 | 0.05 | 876297357
2008-05-29 00:00:00 | 32933 | 32985 | 32633 | 32769 | 0.03 | 843891671
2008-05-30 00:00:00 | 32886 | 33266 | 32886 | 33225 | 1.39 | 989487819
2008-06-02 00:00:00 | 33154 | 33154 | 32577 | 32717 | -1.53 | 635401465
2008-06-03 00:00:00 | 32647 | 32871 | 32579 | 32813 | 0.29 | 665033187
2008-06-04 00:00:00 | 32684 | 32691 | 32262 | 32508 | -0.93 | 622620631
2008-06-05 00:00:00 | 32536 | 32768 | 32388 | 32542 | 0.1 | 858766141
2008-06-06 00:00:00 | 32746 | 32794 | 31691 | 31754 | -2.42 | 783388259
2008-06-09 00:00:00 | 31648 | 31901 | 31538 | 31721 | -0.1 | 760940200
2008-06-10 00:00:00 | 31534 | 31553 | 31213 | 31343 | -1.19 | 836822318
2008-06-11 00:00:00 | 31428 | 31524 | 30665 | 30728 | -1.96 | 996952890
2008-06-12 00:00:00 | 30809 | 30976 | 30631 | 30890 | 0.53 | 890131380
2008-06-13 00:00:00 | 30749 | 30949 | 30417 | 30942 | 0.17 | 717191160
2008-06-16 00:00:00 | 30960 | 31014 | 30556 | 30817 | -0.4 | 623322872
2008-06-17 00:00:00 | 30868 | 31188 | 30868 | 30971 | 0.5 | 639626337
2008-06-18 00:00:00 | 30796 | 30867 | 30383 | 30464 | -1.64 | 775311128
2008-06-19 00:00:00 | 30336 | 30603 | 30272 | 30368 | -0.32 | 717979199
2008-06-20 00:00:00 | 30338 | 30561 | 29547 | 29854 | -1.69 | 1054475129
2008-06-23 00:00:00 | 29614 | 29915 | 29522 | 29727 | -0.43 | 834095233
2008-06-24 00:00:00 | 29727 | 29820 | 29121 | 29579 | -0.5 | 1047579046
2008-06-25 00:00:00 | 29690 | 30121 | 29578 | 30009 | 1.45 | 996895396
2008-06-26 00:00:00 | 29782 | 29830 | 29346 | 29373 | -2.12 | 724481476
2008-06-27 00:00:00 | 29262 | 29359 | 28895 | 29198 | -0.6 | 707175436
2008-06-30 00:00:00 | 29150 | 29369 | 28932 | 29346 | 0.51 | 740589441
2008-07-01 00:00:00 | 29258 | 29258 | 28516 | 28786 | -1.91 | 933499237
2008-07-02 00:00:00 | 28917 | 29344 | 28601 | 28974 | 0.65 | 938838727
2008-07-03 00:00:00 | 28623 | 29206 | 28528 | 29094 | 0.41 | 819451650
2008-07-04 00:00:00 | 29164 | 29164 | 28541 | 28541 | -1.9 | 489550169
2008-07-07 00:00:00 | 28778 | 28920 | 28644 | 28892 | 1.23 | 457156720
2008-07-08 00:00:00 | 28374 | 28471 | 28104 | 28306 | -2.03 | 591604403
2008-07-09 00:00:00 | 28528 | 28779 | 28484 | 28771 | 1.64 | 607474601
2008-07-10 00:00:00 | 28319 | 28827 | 28319 | 28437 | -1.16 | 650362501
2008-07-11 00:00:00 | 28586 | 28636 | 27676 | 27676 | -2.68 | 707349225
2008-07-14 00:00:00 | 27870 | 28051 | 27687 | 27748 | 0.26 | 589283721
2008-07-15 00:00:00 | 27498 | 27498 | 26727 | 27044 | -2.54 | 885510145
2008-07-16 00:00:00 | 27090 | 27234 | 26464 | 27194 | 0.55 | 783568465
2008-07-17 00:00:00 | 27496 | 27846 | 27358 | 27668 | 1.74 | 887189822
2008-07-18 00:00:00 | 27507 | 28100 | 27377 | 28100 | 1.56 | 1020479790
2008-07-21 00:00:00 | 28126 | 28400 | 27934 | 28220 | 0.43 | 614943338
2008-07-22 00:00:00 | 28038 | 28245 | 27785 | 28230 | 0.04 | 705101659
2008-07-23 00:00:00 | 28588 | 28952 | 28478 | 28841 | 2.16 | 814491658
2008-07-24 00:00:00 | 28932 | 28965 | 28591 | 28665 | -0.61 | 696690093
2008-07-25 00:00:00 | 28448 | 28749 | 28301 | 28661 | -0.01 | 709047599
2008-07-28 00:00:00 | 28565 | 28565 | 28310 | 28369 | -1.02 | 505072428
2008-07-29 00:00:00 | 28055 | 28388 | 27921 | 28278 | -0.32 | 609207390
2008-07-30 00:00:00 | 28553 | 28553 | 28233 | 28415 | 0.48 | 739048741
2008-07-31 00:00:00 | 28497 | 28711 | 28199 | 28331 | -0.3 | 650063309
2008-08-01 00:00:00 | 28108 | 28470 | 28055 | 28130 | -0.71 | 559733401
2008-08-04 00:00:00 | 28120 | 28148 | 27781 | 27826 | -1.08 | 510215388
2008-08-05 00:00:00 | 27917 | 28800 | 27881 | 28753 | 3.33 | 803856717
2008-08-06 00:00:00 | 28900 | 29059 | 28654 | 29014 | 0.91 | 648637871
2008-08-07 00:00:00 | 28940 | 29376 | 28928 | 29154 | 0.48 | 672580412
2008-08-08 00:00:00 | 29024 | 29152 | 28684 | 29089 | -0.22 | 668357624
2008-08-11 00:00:00 | 29208 | 29598 | 29194 | 29557 | 1.61 | 626216499
2008-08-12 00:00:00 | 29443 | 29557 | 29245 | 29380 | -0.6 | 769013813
2008-08-13 00:00:00 | 29203 | 29238 | 28729 | 28758 | -2.12 | 1089644708
2008-08-14 00:00:00 | 28910 | 29009 | 28520 | 28778 | 0.07 | 762241339
2008-08-18 00:00:00 | 28703 | 29092 | 28599 | 28867 | 0.31 | 589262714
2008-08-19 00:00:00 | 28574 | 28587 | 28215 | 28257 | -2.11 | 727203634
2008-08-20 00:00:00 | 28381 | 28435 | 27905 | 28148 | -0.39 | 609163585
2008-08-21 00:00:00 | 28015 | 28057 | 27714 | 27758 | -1.39 | 526623326
2008-08-22 00:00:00 | 27875 | 28090 | 27681 | 28090 | 1.2 | 543842271
2008-08-25 00:00:00 | 28000 | 28109 | 27848 | 27900 | -0.68 | 414038413
2008-08-26 00:00:00 | 27730 | 28014 | 27529 | 27977 | 0.28 | 518256128
2008-08-27 00:00:00 | 27947 | 28037 | 27707 | 27958 | -0.07 | 534604391
2008-08-28 00:00:00 | 27968 | 28673 | 27890 | 28625 | 2.39 | 688407039
2008-08-29 00:00:00 | 28749 | 28888 | 28617 | 28789 | 0.57 | 678779255
2008-09-01 00:00:00 | 28594 | 28884 | 28577 | 28775 | -0.05 | 452786781
2008-09-02 00:00:00 | 28792 | 29412 | 28651 | 29208 | 1.5 | 885936841
2008-09-03 00:00:00 | 29065 | 29252 | 29015 | 29061 | -0.5 | 735535070
2008-09-04 00:00:00 | 29081 | 29161 | 28212 | 28233 | -2.85 | 898688304
2008-09-05 00:00:00 | 28006 | 28113 | 27501 | 27567 | -2.36 | 846093402
2008-09-08 00:00:00 | 28534 | 28743 | 28314 | 28429 | 3.13 | 848537724
2008-09-09 00:00:00 | 28388 | 28711 | 28128 | 28263 | -0.58 | 972482515
2008-09-10 00:00:00 | 28271 | 28358 | 27901 | 28064 | -0.7 | 976475120
2008-09-11 00:00:00 | 28077 | 28151 | 27546 | 27942 | -0.43 | 963713896
2008-09-12 00:00:00 | 28318 | 28408 | 27973 | 28372 | 1.54 | 735610871
2008-09-15 00:00:00 | 27576 | 27608 | 26969 | 27333 | -3.66 | 1274420303
2008-09-16 00:00:00 | 26928 | 27157 | 26299 | 26589 | -2.72 | 1415104541
2008-09-17 00:00:00 | 27074 | 27139 | 25920 | 25920 | -2.52 | 1358217256
2008-09-18 00:00:00 | 25610 | 26332 | 25585 | 25664 | -0.99 | 1204052686
2008-09-19 00:00:00 | 26232 | 27947 | 26155 | 27877 | 8.62 | 1779193160
2008-09-22 00:00:00 | 27935 | 28323 | 27438 | 27438 | -1.57 | 887631121
2008-09-23 00:00:00 | 27325 | 27448 | 26795 | 27067 | -1.35 | 973972078
2008-09-24 00:00:00 | 27078 | 27308 | 26798 | 26929 | -0.51 | 926414879
2008-09-25 00:00:00 | 26885 | 27573 | 26803 | 27573 | 2.39 | 893196328
2008-09-26 00:00:00 | 27252 | 27381 | 26740 | 27154 | -1.52 | 713628758
2008-09-29 00:00:00 | 26954 | 26954 | 25798 | 25803 | -4.98 | 976762008
2008-09-30 00:00:00 | 25137 | 25827 | 24916 | 25530 | -1.06 | 1211885475
2008-10-01 00:00:00 | 25963 | 25963 | 25067 | 25681 | 0.59 | 1007723774
2008-10-02 00:00:00 | 25773 | 26387 | 25155 | 25258 | -1.65 | 865456277
2008-10-03 00:00:00 | 25378 | 25978 | 25015 | 25911 | 2.59 | 759180286
2008-10-06 00:00:00 | 25025 | 25105 | 23500 | 23776 | -8.24 | 1124670265
2008-10-07 00:00:00 | 24324 | 24404 | 23279 | 23622 | -0.65 | 1086570976
2008-10-08 00:00:00 | 22698 | 23577 | 21780 | 22279.8 | -5.68 | 1386360335
2008-10-09 00:00:00 | 22752 | 23059 | 21758 | 21871 | -1.83 | 1023872086
2008-10-10 00:00:00 | 21077 | 21077 | 19831 | 20309 | -7.14 | 1368181859
2008-10-13 00:00:00 | 20822 | 22642 | 20618 | 22642 | 11.49 | 860528864
2008-10-14 00:00:00 | 23504 | 24270 | 23145 | 23471 | 3.66 | 1060870354
2008-10-15 00:00:00 | 23210 | 23424 | 22103 | 22221 | -5.33 | 898372713
2008-10-16 00:00:00 | 21137 | 22114 | 20516 | 20714 | -6.78 | 972728468
2008-10-17 00:00:00 | 20948 | 21762 | 20660 | 21645 | 4.49 | 897312728
2008-10-20 00:00:00 | 22245 | 22273 | 21805 | 22182 | 2.48 | 642262895
2008-10-21 00:00:00 | 22498 | 22540 | 21748 | 21873 | -1.39 | 632671056
2008-10-22 00:00:00 | 21439 | 21722 | 21041 | 21093 | -3.57 | 558739219
2008-10-23 00:00:00 | 21197 | 21222 | 20377 | 21061 | -0.15 | 603800446
2008-10-24 00:00:00 | 20136 | 20334 | 19260 | 19879 | -5.61 | 774847263
2008-10-27 00:00:00 | 19078 | 19405 | 18589 | 19092 | -3.96 | 642334195
2008-10-28 00:00:00 | 19749 | 19749 | 18628 | 18628 | -2.43 | 739747044
2008-10-29 00:00:00 | 19432 | 20466 | 19208 | 20466 | 9.87 | 808978052
2008-10-30 00:00:00 | 20734 | 21238 | 20418 | 20768 | 1.48 | 770991350
2008-10-31 00:00:00 | 20632 | 21367 | 20376 | 21367 | 2.88 | 599237155
2008-11-03 00:00:00 | 21700 | 21708 | 21386 | 21624 | 1.2 | 464922178
2008-11-04 00:00:00 | 21729 | 23122 | 21663 | 23090 | 6.78 | 820354185
2008-11-05 00:00:00 | 23304 | 23304 | 22526 | 22758 | -1.44 | 798255263
2008-11-06 00:00:00 | 22077 | 22720 | 21603 | 21607 | -5.06 | 652793452
2008-11-07 00:00:00 | 21614 | 22063 | 21176 | 21911 | 1.41 | 625266557
2008-11-10 00:00:00 | 21911 | 22739 | 21982 | 22077 | 0.76 | 391532143
2008-11-11 00:00:00 | 21780 | 21816 | 20709 | 20709 | -6.2 | 549733196
2008-11-12 00:00:00 | 21123 | 21208 | 20078 | 20227 | -2.33 | 677096931
2008-11-13 00:00:00 | 20030 | 20585 | 19999 | 20414 | 0.92 | 535231519
2008-11-14 00:00:00 | 21124 | 21137 | 20634 | 20831 | 2.04 | 528494138
2008-11-17 00:00:00 | 20786 | 20842 | 19946 | 20081 | -3.6 | 535249095
2008-11-18 00:00:00 | 20160 | 20305 | 19552 | 20119 | 0.19 | 684353037
2008-11-19 00:00:00 | 20110 | 20121 | 19535 | 19535 | -2.9 | 547179724
2008-11-20 00:00:00 | 19091 | 19535 | 18747 | 19124 | -2.1 | 643058099
2008-11-21 00:00:00 | 19289 | 19453 | 18290 | 18533 | -3.09 | 571775625
2008-11-24 00:00:00 | 18859 | 19899 | 18641 | 19899 | 7.37 | 578185304
2008-11-25 00:00:00 | 19603 | 20272 | 19423 | 19778 | -0.61 | 733468010
2008-11-26 00:00:00 | 19603 | 20039 | 19338 | 19901 | 0.62 | 532282402
2008-11-27 00:00:00 | 20133 | 20321 | 20101 | 20152 | 1.26 | 375846314
2008-11-28 00:00:00 | 20141 | 20180 | 19646 | 19985 | -0.83 | 490977949
2008-12-01 00:00:00 | 19829 | 19829 | 18736 | 18736 | -6.25 | 504752598
2008-12-02 00:00:00 | 18526 | 19227 | 18290 | 19102 | 1.95 | 541954537
2008-12-03 00:00:00 | 19080 | 19194 | 18529 | 19129 | 0.14 | 423826131
2008-12-04 00:00:00 | 19156 | 19454 | 18617 | 18911 | -1.14 | 569756159
2008-12-05 00:00:00 | 18665 | 18795 | 17803 | 17968 | -4.99 | 563466469
2008-12-08 00:00:00 | 18769 | 19314 | 18769 | 19314 | 7.49 | 455023870
2008-12-09 00:00:00 | 19116 | 19744 | 18914 | 19620 | 1.58 | 557614313
2008-12-10 00:00:00 | 19690 | 19884 | 19438 | 19830 | 1.07 | 408317588
2008-12-11 00:00:00 | 19722 | 19936 | 19546 | 19678 | -0.77 | 428956513
2008-12-12 00:00:00 | 18991 | 19290 | 18541 | 19174 | -2.56 | 574427885
2008-12-15 00:00:00 | 19473 | 19515 | 18885 | 19057 | -0.61 | 345011471
2008-12-16 00:00:00 | 19036 | 19301 | 18931 | 19301 | 1.28 | 377118867
2008-12-17 00:00:00 | 19476 | 19535 | 19035 | 19352 | 0.26 | 455844364
2008-12-18 00:00:00 | 19356 | 19608 | 19231 | 19557 | 1.06 | 479413303
2008-12-19 00:00:00 | 19153 | 19683 | 19008 | 19683 | 0.64 | 781771873
2008-12-22 00:00:00 | 19590 | 19590 | 19218 | 19222 | -2.34 | 351873263
2008-12-23 00:00:00 | 19190 | 19462 | 19142 | 19142 | -0.42 | 279253155
2008-12-29 00:00:00 | 19275 | 19317 | 19063 | 19167 | 0.13 | 188999999
2008-12-30 00:00:00 | 19290 | 19460 | 19136 | 19460 | 1.53 | 219399951
2009-01-02 00:00:00 | 19704 | 19953 | 19436 | 19953 | 2.53 | 255378898
2009-01-05 00:00:00 | 20160 | 20262 | 19997 | 20262 | 1.55 | 370194821
2009-01-06 00:00:00 | 20327 | 20996 | 20310 | 20729 | 2.3 | 508908084
2009-01-07 00:00:00 | 20729 | 20858 | 20471 | 20606 | -0.59 | 600029169
2009-01-08 00:00:00 | 20371 | 20671 | 20282 | 20630 | 0.12 | 454422381
2009-01-09 00:00:00 | 20700 | 20700 | 20055 | 20093 | -2.6 | 481366303
2009-01-12 00:00:00 | 19992 | 20204 | 19856 | 19911 | -0.91 | 327388359
2009-01-13 00:00:00 | 19819 | 19819 | 19289 | 19455 | -2.29 | 491549470
2009-01-14 00:00:00 | 19652 | 19652 | 18562 | 18763 | -3.56 | 559257986
2009-01-15 00:00:00 | 18745 | 18900 | 18306 | 18402 | -1.92 | 605092455
2009-01-16 00:00:00 | 18833 | 18908 | 18660 | 18703 | 1.64 | 496641639
2009-01-19 00:00:00 | 18886 | 19027 | 18165 | 18367 | -1.8 | 568159583
2009-01-20 00:00:00 | 18384 | 18526 | 17952 | 18024 | -1.87 | 562900068
2009-01-21 00:00:00 | 17956 | 18026 | 17473 | 17684 | -1.89 | 759089461
2009-01-22 00:00:00 | 18018 | 18110 | 17253 | 17369 | -1.78 | 626419519
2009-01-23 00:00:00 | 17254 | 17378 | 16716 | 17283 | -0.5 | 625390027
2009-01-26 00:00:00 | 17195 | 17865 | 17139 | 17797 | 2.97 | 581154906
2009-01-27 00:00:00 | 17845 | 17845 | 17482 | 17739 | -0.33 | 482786737
2009-01-28 00:00:00 | 17939 | 18453 | 17939 | 18341 | 3.39 | 629531654
2009-01-29 00:00:00 | 18241 | 18354 | 17863 | 18092 | -1.36 | 565560417
2009-01-30 00:00:00 | 18039 | 18264 | 17800 | 17934 | -0.87 | 664443809
2009-02-02 00:00:00 | 17758 | 17758 | 17325 | 17467 | -2.6 | 513020885
2009-02-03 00:00:00 | 17614 | 17670 | 17275 | 17669 | 1.16 | 508753332
2009-02-04 00:00:00 | 17786 | 18211 | 17652 | 18015 | 1.96 | 605472482
2009-02-05 00:00:00 | 17723 | 18056 | 17579 | 18013 | -0.01 | 560857899
2009-02-06 00:00:00 | 18160 | 18473 | 18021 | 18434 | 2.34 | 604156796
2009-02-09 00:00:00 | 18305 | 18726 | 18264 | 18663 | 1.24 | 530134973
2009-02-10 00:00:00 | 18488 | 18744 | 18153 | 18252 | -2.2 | 641228606
2009-02-11 00:00:00 | 18030 | 18252 | 17924 | 18074 | -0.98 | 592751775
2009-02-12 00:00:00 | 17988 | 17988 | 17487 | 17669 | -2.24 | 603047090
2009-02-13 00:00:00 | 17890 | 18073 | 17648 | 17731 | 0.35 | 481822999
2009-02-16 00:00:00 | 17604 | 17708 | 17396 | 17410 | -1.81 | 381338978
2009-02-17 00:00:00 | 17279 | 17279 | 16712 | 16726 | -3.93 | 654224387
2009-02-18 00:00:00 | 16824 | 16824 | 16267 | 16580 | -0.87 | 690322146
2009-02-19 00:00:00 | 16630 | 16671 | 16371 | 16501 | -0.48 | 668912311
2009-02-20 00:00:00 | 16193 | 16195 | 15530 | 15530 | -5.88 | 864933338
2009-02-23 00:00:00 | 15860 | 16010 | 15284 | 15391 | -0.9 | 680054286
2009-02-24 00:00:00 | 15130 | 15540 | 15018 | 15436 | 0.29 | 615652561
2009-02-25 00:00:00 | 15757 | 15757 | 15079 | 15218 | -1.41 | 605862172
2009-02-26 00:00:00 | 15390 | 15726 | 15323 | 15664 | 2.93 | 651893372
2009-02-27 00:00:00 | 15407 | 15439 | 15047 | 15282 | -2.44 | 682495885
2009-03-02 00:00:00 | 14902 | 14902 | 14362 | 14362 | -6.02 | 574301397
2009-03-03 00:00:00 | 14414 | 14419 | 13941 | 14017 | -2.4 | 695378691
2009-03-04 00:00:00 | 14192 | 14377 | 14074 | 14363 | 2.47 | 618960727
2009-03-05 00:00:00 | 14234 | 14234 | 13501 | 13523 | -5.85 | 628338127
2009-03-06 00:00:00 | 13447 | 13483 | 12844 | 12895 | -4.64 | 885122830
2009-03-09 00:00:00 | 13032 | 13032 | 12332 | 12621 | -2.12 | 727679939
2009-03-10 00:00:00 | 12639 | 13503 | 12611 | 13503 | 6.99 | 817827838
2009-03-11 00:00:00 | 13481 | 14025 | 13326 | 13568 | 0.48 | 799412274
2009-03-12 00:00:00 | 13486 | 13935 | 13290 | 13921 | 2.6 | 782122060
2009-03-13 00:00:00 | 14198 | 14303 | 13741 | 13804 | -0.84 | 722374812
2009-03-16 00:00:00 | 14162 | 14297 | 13967 | 14158 | 2.56 | 551696570
2009-03-17 00:00:00 | 14162 | 14162 | 13818 | 14082 | -0.54 | 596034500
2009-03-18 00:00:00 | 14380 | 14532 | 14204 | 14473 | 2.78 | 907904519
2009-03-19 00:00:00 | 14629 | 15252 | 14590 | 14749 | 1.91 | 1142524278
2009-03-20 00:00:00 | 14646 | 15031 | 14509 | 14948 | 1.35 | 986126296
2009-03-23 00:00:00 | 15278 | 15811 | 15278 | 15811 | 5.77 | 841648323
2009-03-24 00:00:00 | 16135 | 16177 | 15642 | 15837 | 0.16 | 913820236
2009-03-25 00:00:00 | 15779 | 16340 | 15779 | 16263 | 2.69 | 744758360
2009-03-26 00:00:00 | 16335 | 16483 | 16175 | 16483 | 1.35 | 691823789
2009-03-27 00:00:00 | 16555 | 16614 | 16188 | 16343 | -0.85 | 564922502
2009-03-30 00:00:00 | 16039 | 16039 | 15269 | 15269 | -6.57 | 681500048
2009-03-31 00:00:00 | 15368 | 15875 | 15368 | 15875 | 3.97 | 613198696
2009-04-01 00:00:00 | 15785 | 16105 | 15470 | 16047 | 1.08 | 741565813
2009-04-02 00:00:00 | 16483 | 16811 | 16337 | 16811 | 4.76 | 997297824
2009-04-03 00:00:00 | 16683 | 17051 | 16528 | 16900 | 0.53 | 1063975034
2009-04-06 00:00:00 | 17098 | 17302 | 16471 | 16690 | -1.24 | 938464838
2009-04-07 00:00:00 | 16778 | 16784 | 16283 | 16561 | -0.77 | 823957050
2009-04-08 00:00:00 | 16209 | 17003 | 16197 | 16939 | 2.28 | 984924562
2009-04-09 00:00:00 | 17217 | 17475 | 16939 | 17408 | 2.77 | 1074820806
2009-04-14 00:00:00 | 17588 | 17962 | 17430 | 17816 | 2.34 | 994455129
2009-04-15 00:00:00 | 17583 | 17965 | 17568 | 17811 | -0.03 | 1061880133
2009-04-16 00:00:00 | 18044 | 18307 | 17799 | 18154 | 1.93 | 973632260
2009-04-17 00:00:00 | 18382 | 18569 | 18203 | 18510 | 1.96 | 892050604
2009-04-20 00:00:00 | 18442 | 18684 | 17681 | 17731 | -4.21 | 858807292
2009-04-21 00:00:00 | 17790 | 17970 | 17133 | 17688 | -0.24 | 1014621691
2009-04-22 00:00:00 | 17775 | 18128 | 17581 | 18086 | 2.25 | 972178318
2009-04-23 00:00:00 | 17993 | 18366 | 17939 | 18145 | 0.33 | 1053232883
2009-04-24 00:00:00 | 18243 | 18656 | 18228 | 18651 | 2.79 | 899592321
2009-04-27 00:00:00 | 18426 | 18823 | 18352 | 18823 | 0.92 | 930175388
2009-04-28 00:00:00 | 18534 | 18666 | 18152 | 18498 | -1.73 | 707479760
2009-04-29 00:00:00 | 18735 | 18939 | 18638 | 18904 | 2.19 | 739719506
2009-04-30 00:00:00 | 19098 | 19375 | 19098 | 19177 | 1.44 | 865443767
2009-05-04 00:00:00 | 19371 | 19809 | 19347 | 19792 | 3.21 | 667618829
2009-05-05 00:00:00 | 19868 | 19993 | 19640 | 19685 | -0.54 | 828972723
2009-05-06 00:00:00 | 19661 | 20238 | 19661 | 20104 | 2.13 | 869893691
2009-05-07 00:00:00 | 20356 | 20676 | 19671 | 19814 | -1.44 | 1098047690
2009-05-08 00:00:00 | 20076 | 20509 | 20036 | 20509 | 3.51 | 825624544
2009-05-11 00:00:00 | 20702 | 20702 | 19980 | 20200 | -1.51 | 849758060
2009-05-12 00:00:00 | 20041 | 20535 | 20014 | 20337 | 0.68 | 829427457
2009-05-13 00:00:00 | 20562 | 20580 | 19306 | 19381 | -4.7 | 1020337223
2009-05-14 00:00:00 | 19294 | 19436 | 18965 | 19271 | -0.57 | 946986708
2009-05-15 00:00:00 | 19560 | 19578 | 19175 | 19548 | 1.44 | 906937833
2009-05-18 00:00:00 | 18920 | 19953 | 18752 | 19953 | 2.07 | 809339683
2009-05-19 00:00:00 | 20226 | 20417 | 19942 | 20172 | 1.1 | 835466871
2009-05-20 00:00:00 | 20150 | 20596 | 20150 | 20525 | 1.75 | 735886473
2009-05-21 00:00:00 | 20263 | 20306 | 19796 | 19883 | -3.13 | 668179908
2009-05-22 00:00:00 | 19924 | 20200 | 19822 | 20007 | 0.62 | 594727402
2009-05-25 00:00:00 | 20065 | 20119 | 19549 | 19967 | -0.2 | 388668430
2009-05-26 00:00:00 | 19825 | 20297 | 19573 | 20297 | 1.65 | 705643921
2009-05-27 00:00:00 | 20411 | 20475 | 20189 | 20312 | 0.07 | 571304776
2009-05-28 00:00:00 | 20072 | 20329 | 19967 | 20150 | -0.8 | 500949836
2009-05-29 00:00:00 | 20346 | 20346 | 19872 | 19884 | -1.32 | 675167664
2009-06-01 00:00:00 | 19889.79 | 20553.02 | 19889.79 | 20511.71 | 3.16 | 500000000
2009-06-02 00:00:00 | 20511.71 | 20595.51 | 20254.32 | 20523.71 | 0.06 | 500000000
2009-06-03 00:00:00 | 20523.71 | 20600.06 | 20030.62 | 20117.66 | -1.98 | 500000000
2009-06-04 00:00:00 | 20117.66 | 20260.39 | 19984.04 | 20129.43 | 0.06 | 500000000
2009-06-05 00:00:00 | 20129.43 | 20453.04 | 20045.98 | 20170.08 | 0.2 | 500000000
2009-06-08 00:00:00 | 20170.08 | 20170.08 | 19628.89 | 19889.6 | -1.39 | 500000000
2009-06-09 00:00:00 | 19889.6 | 20208.44 | 19889.6 | 20070.63 | 0.91 | 500000000
2009-06-10 00:00:00 | 20070.63 | 20524.28 | 20070.63 | 20299.03 | 1.14 | 500000000
2009-06-11 00:00:00 | 20299.03 | 20593.16 | 20280.09 | 20585.06 | 1.41 | 500000000
2009-06-12 00:00:00 | 20585.06 | 20585.06 | 20341.28 | 20384.22 | -0.98 | 500000000
2009-06-15 00:00:00 | 20384.22 | 20384.22 | 19770.49 | 19770.49 | -3.01 | 500000000
2009-06-16 00:00:00 | 19770.49 | 19856.86 | 19470.54 | 19589.63 | -0.91 | 500000000
2009-06-17 00:00:00 | 19589.63 | 19589.63 | 18928.09 | 19023.05 | -2.89 | 500000000
2009-06-18 00:00:00 | 19023.05 | 19273.41 | 18808.13 | 19233.79 | 1.11 | 500000000
2009-06-19 00:00:00 | 19233.79 | 19447.17 | 19152.71 | 19347.98 | 0.59 | 500000000
2009-06-22 00:00:00 | 19347.97 | 19356.83 | 18541.3 | 18541.3 | -4.17 | 500000000
2009-06-23 00:00:00 | 18541.3 | 18693.8 | 18407.49 | 18464.06 | -0.42 | 500000000
2009-06-24 00:00:00 | 18464.06 | 19040.59 | 18459.31 | 19040.59 | 3.12 | 500000000
2009-06-25 00:00:00 | 19040.59 | 19040.59 | 18637.08 | 18940.63 | -0.52 | 500000000
2009-06-26 00:00:00 | 18940.63 | 19195.41 | 18766.98 | 18831.48 | -0.58 | 500000000
2009-06-29 00:00:00 | 18831.48 | 19128.43 | 18722.26 | 19096.16 | 1.41 | 500000000
2009-06-30 00:00:00 | 19096.16 | 19301.69 | 18918.07 | 19063.12 | -0.17 | 500000000
2009-07-01 00:00:00 | 19063.12 | 19480.53 | 19063.12 | 19443.18 | 1.99 | 500000000
2009-07-02 00:00:00 | 19443.18 | 19443.18 | 18928.66 | 18928.66 | -2.65 | 500000000
2009-07-03 00:00:00 | 18928.66 | 18967.7 | 18779.26 | 18942.22 | 0.07 | 500000000
2009-07-06 00:00:00 | 18942.22 | 18942.22 | 18423.21 | 18558.46 | -2.03 | 500000000
2009-07-07 00:00:00 | 18558.46 | 18790.03 | 18321.28 | 18321.28 | -1.28 | 500000000
2009-07-08 00:00:00 | 18321.28 | 18321.28 | 17916.76 | 17947.41 | -2.04 | 500000000
2009-07-09 00:00:00 | 17947.41 | 18358.02 | 17947.41 | 18158.56 | 1.18 | 500000000
2009-07-10 00:00:00 | 18158.56 | 18164.34 | 17819.25 | 17836.99 | -1.77 | 500000000
2009-07-13 00:00:00 | 17836.99 | 18217.47 | 17626.08 | 18217.47 | 2.13 | 500000000
2009-07-14 00:00:00 | 18217.47 | 18523.43 | 18217.47 | 18450.54 | 1.28 | 500000000
2009-07-15 00:00:00 | 18450.54 | 19130 | 18450.54 | 19130 | 3.68 | 500000000
2009-07-16 00:00:00 | 19130 | 19365.19 | 18962.13 | 19232.95 | 0.54 | 500000000
2009-07-17 00:00:00 | 19232.95 | 19356.25 | 19123.95 | 19282.58 | 0.26 | 500000000
2009-07-20 00:00:00 | 19282.58 | 19634.67 | 19282.58 | 19516.72 | 1.21 | 500000000
2009-07-21 00:00:00 | 19516.72 | 20007.24 | 19516.72 | 19830.29 | 1.61 | 500000000
2009-07-22 00:00:00 | 19830.29 | 19963.44 | 19625 | 19925.71 | 0.48 | 651330223
2009-07-23 00:00:00 | 19925.71 | 20242.31 | 19820.72 | 20242.31 | 1.59 | 500000000
2009-07-24 00:00:00 | 20242.31 | 20366.14 | 20087.64 | 20161.18 | -0.4 | 681408187
2009-07-27 00:00:00 | 20161.18 | 20446.73 | 20161.18 | 20346.1 | 0.92 | 564096112
2009-07-28 00:00:00 | 20346.1 | 20472.85 | 19975.39 | 20012.35 | -1.64 | 738188619
2009-07-29 00:00:00 | 20012.35 | 20404.98 | 19984.54 | 20281.97 | 1.35 | 640830400
2009-07-30 00:00:00 | 20281.97 | 20861.15 | 20281.97 | 20818.6 | 2.65 | 783300647
2009-07-31 00:00:00 | 20818.6 | 20846.2 | 20461.91 | 20575.52 | -1.17 | 598116700
2009-08-03 00:00:00 | 20575.52 | 21073.27 | 20575.52 | 20914.44 | 1.65 | 814402575
2009-08-05 00:00:00 | 20966.87 | 21304.35 | 20895.23 | 20962.5 | 0.23 | 1149757420
2009-08-06 00:00:00 | 20962.5 | 21258.15 | 20962.5 | 21128.66 | 0.79 | 905781538
2009-08-07 00:00:00 | 21128.66 | 21453.82 | 20734.89 | 21402.19 | 1.29 | 1044364900
2009-08-10 00:00:00 | 21402.19 | 21592.5 | 21295.94 | 21576.57 | 0.81 | 506491668
2009-08-11 00:00:00 | 21576.57 | 21778.29 | 21222.8 | 21268.51 | -1.43 | 706326811
2009-08-13 00:00:00 | 21546.38 | 21978.86 | 21546.38 | 21827.19 | 2.63 | 397589000
2009-08-14 00:00:00 | 21827.19 | 21994.08 | 21453.04 | 21552.39 | -1.26 | 553642625
2009-08-17 00:00:00 | 21552.39 | 21552.39 | 20921.24 | 20962.38 | -2.74 | 275763000
2009-08-18 00:00:00 | 20962.38 | 21247.8 | 20962.38 | 21247.8 | 1.36 | 571792538
2009-08-19 00:00:00 | 21247.8 | 21247.8 | 20848.23 | 21132.22 | -0.54 | 494919285
2009-08-20 00:00:00 | 21132.22 | 21500.4 | 21132.22 | 21394.4 | 1.24 | 510466895
2009-08-21 00:00:00 | 21394.4 | 21896.49 | 21352.91 | 21896.49 | 2.35 | 747221107
2009-08-24 00:00:00 | 21896.49 | 22391.6 | 21896.49 | 22354.86 | 2.09 | 826408197
2009-08-25 00:00:00 | 22354.86 | 22568.15 | 22144.94 | 22473.83 | 0.53 | 868688402
2009-08-26 00:00:00 | 22473.83 | 22707.54 | 22457.68 | 22554.65 | 0.36 | 896834410
2009-08-27 00:00:00 | 22554.65 | 22720.27 | 22357.79 | 22474.78 | -0.35 | 762295638
2009-08-28 00:00:00 | 22474.78 | 22908.99 | 22474.78 | 22672.54 | 0.88 | 889354905
2009-08-31 00:00:00 | 22672.54 | 22672.54 | 22277.65 | 22420.43 | -1.11 | 547089269
2009-09-01 00:00:00 | 22420.43 | 22609.9 | 21966.19 | 21966.19 | -2.03 | 933065782
2009-09-02 00:00:00 | 21966.19 | 21966.19 | 21530.45 | 21773.61 | -0.88 | 921673421
2009-09-03 00:00:00 | 21773.61 | 22050.95 | 21647.49 | 21936.59 | 0.75 | 846740018
2009-09-04 00:00:00 | 21936.59 | 22306.55 | 21936.59 | 22214.61 | 1.27 | 651433096
2009-09-07 00:00:00 | 22214.61 | 22591.64 | 22214.61 | 22563.33 | 1.57 | 496835903
2009-09-08 00:00:00 | 22563.33 | 22685.61 | 22434.6 | 22542.93 | -0.09 | 823087812
2009-09-09 00:00:00 | 22542.93 | 22802.87 | 22431.5 | 22802.04 | 1.15 | 766449324
2009-09-10 00:00:00 | 22802.04 | 23025.53 | 22593.88 | 22849.87 | 0.21 | 972822825
2009-09-11 00:00:00 | 22849.87 | 23133.02 | 22849.87 | 23039.35 | 0.83 | 952027963
2009-09-14 00:00:00 | 23039.35 | 23053.88 | 22645.72 | 23029.31 | -0.04 | 663554566
2009-09-15 00:00:00 | 23029.31 | 23186.65 | 22923.86 | 23108.13 | 0.34 | 889234649
2009-09-16 00:00:00 | 23108.13 | 23506.31 | 23108.13 | 23465.49 | 1.55 | 789276983
2009-09-17 00:00:00 | 23465.49 | 23658.51 | 23417.21 | 23583.01 | 0.5 | 853928993
2009-09-18 00:00:00 | 23583.01 | 23692.17 | 23465.53 | 23483.97 | -0.42 | 1143360124
2009-09-21 00:00:00 | 23483.96 | 23493.07 | 22864.28 | 23047.87 | -1.86 | 795113100
2009-09-22 00:00:00 | 23047.87 | 23348.42 | 22997.54 | 23066.9 | 0.08 | 886932465
2009-09-23 00:00:00 | 23066.9 | 23327.85 | 23066.9 | 23239.05 | 0.75 | 884085064
2009-09-24 00:00:00 | 23237.11 | 23408.98 | 22904.13 | 22953.4 | -1.23 | 1117619432
2009-09-25 00:00:00 | 22953.4 | 23149.56 | 22828.56 | 23102.74 | 0.65 | 977975023
2009-09-28 00:00:00 | 23102.74 | 23478.43 | 22713.09 | 23478.43 | 1.63 | 773266012
2009-09-29 00:00:00 | 23478.43 | 23716.45 | 23435 | 23565.62 | 0.37 | 782739697
2009-09-30 00:00:00 | 23565.62 | 23775.18 | 23243.39 | 23472.73 | -0.39 | 954105764
2009-10-01 00:00:00 | 23472.73 | 23673.78 | 23035.19 | 23053.51 | -1.79 | 752039515
2009-10-02 00:00:00 | 23053.51 | 23053.51 | 22529.2 | 22652.94 | -1.74 | 744728620
2009-10-05 00:00:00 | 22652.94 | 22876.61 | 22504.94 | 22830.85 | 0.79 | 568912594
2009-10-06 00:00:00 | 22830.85 | 23459.59 | 22830.85 | 23459.59 | 2.75 | 749702284
2009-10-07 00:00:00 | 23459.59 | 23614.56 | 23326.63 | 23414.28 | -0.19 | 600289583
2009-10-08 00:00:00 | 23414.28 | 23704.19 | 23414.28 | 23663.68 | 1.07 | 622509039
2009-10-09 00:00:00 | 23663.68 | 23842.35 | 23542.35 | 23770.56 | 0.45 | 591065699
2009-10-12 00:00:00 | 23770.56 | 24179.5 | 23770.56 | 24140.95 | 1.56 | 625532052
2009-10-13 00:00:00 | 24140.95 | 24256.28 | 23852.3 | 23928.77 | -0.88 | 681003915
2009-10-14 00:00:00 | 23928.77 | 24389.57 | 23928.77 | 24348.23 | 1.75 | 750242883
2009-10-15 00:00:00 | 24348.23 | 24505.85 | 24194.8 | 24339.76 | -0.03 | 737005819
2009-10-16 00:00:00 | 24339.76 | 24558.46 | 24065.77 | 24152.34 | -0.77 | 717662855
2009-10-19 00:00:00 | 24152.34 | 24472.42 | 24152.34 | 24425.98 | 1.13 | 502850677
2009-10-20 00:00:00 | 24425.98 | 24550.82 | 24205.52 | 24228.05 | -0.81 | 567702209
2009-10-21 00:00:00 | 24228.05 | 24326.09 | 23754.02 | 24175.87 | -0.22 | 808345179
2009-10-22 00:00:00 | 24175.87 | 24175.87 | 23637.97 | 23813.41 | -1.5 | 737628043
2009-10-23 00:00:00 | 23813.41 | 24089.73 | 23371.35 | 23420.56 | -1.65 | 859460110
2009-10-26 00:00:00 | 23420.56 | 23598.72 | 22924.06 | 23001.56 | -1.79 | 827886472
2009-10-27 00:00:00 | 23001.56 | 23092.69 | 22622.81 | 22829.52 | -0.75 | 912322669
2009-10-28 00:00:00 | 22829.52 | 22829.52 | 22262.07 | 22315.61 | -2.25 | 817035295
2009-10-29 00:00:00 | 22315.61 | 22789.21 | 21964.89 | 22772.56 | 2.05 | 863850622
2009-10-30 00:00:00 | 22772.56 | 22941.97 | 22060.33 | 22060.33 | -3.13 | 761978036
2009-11-02 00:00:00 | 21882.14 | 22514.63 | 21870.83 | 22298.31 | 1.08 | 669310100
2009-11-03 00:00:00 | 22101.15 | 22180.48 | 21800.57 | 21946.91 | -1.58 | 647856505
2009-11-04 00:00:00 | 22133.42 | 22428.9 | 22018.84 | 22385.73 | 2 | 610297964
2009-11-05 00:00:00 | 22116.19 | 22703.26 | 21987.63 | 22582.24 | 0.88 | 767510589
2009-11-06 00:00:00 | 22591.16 | 22738.66 | 22226.85 | 22549.64 | -0.14 | 648485903
2009-11-09 00:00:00 | 22799.31 | 23082.33 | 22761.31 | 23065.93 | 2.29 | 559828474
2009-11-10 00:00:00 | 23167.17 | 23247.54 | 22945.43 | 23013.66 | -0.23 | 643418207
2009-11-11 00:00:00 | 23204.7 | 23476.04 | 23162.04 | 23266.6 | 1.1 | 737738559
2009-11-12 00:00:00 | 23209.43 | 23433.26 | 23085.93 | 23209.47 | -0.25 | 684865157
2009-11-13 00:00:00 | 23135.22 | 23284.2 | 23038.48 | 23284.2 | 0.32 | 616367568
2009-11-16 00:00:00 | 23450.82 | 23708.35 | 23450.82 | 23620.44 | 1.44 | 500000000
2009-11-17 00:00:00 | 23539.88 | 23625.83 | 23379.85 | 23381.18 | -1.01 | 500000000
2009-11-18 00:00:00 | 23535.97 | 23577.28 | 23285.65 | 23334.74 | -0.2 | 500000000
2009-11-19 00:00:00 | 23222.24 | 23379.24 | 22823.22 | 22823.22 | -2.19 | 500000000
2009-11-20 00:00:00 | 22895.57 | 22927.18 | 22408.7 | 22511.68 | -1.37 | 500000000
2009-11-23 00:00:00 | 22636.97 | 23010.01 | 22636.97 | 22956.44 | 1.98 | 500000000
2009-11-24 00:00:00 | 22790.58 | 22986.12 | 22676.39 | 22708.45 | -1.08 | 500000000
2009-11-25 00:00:00 | 22834.28 | 22937.1 | 22538.53 | 22741.85 | 0.15 | 500000000
2009-11-26 00:00:00 | 22641.69 | 22649.99 | 21912.74 | 21922.45 | -3.6 | 500000000
2009-11-27 00:00:00 | 21419.95 | 22322.42 | 21394.05 | 22205.28 | 1.29 | 500000000
2009-11-30 00:00:00 | 22325.94 | 22325.94 | 21913.3 | 21928.16 | -1.25 | 500000000
2009-12-01 00:00:00 | 22125.74 | 22556.05 | 22123.23 | 22556.05 | 2.86 | 500000000
2009-12-02 00:00:00 | 22589.79 | 22727.61 | 22420.39 | 22572.88 | 0.07 | 563826186
2009-12-03 00:00:00 | 22812.36 | 22905.02 | 22566.65 | 22615.94 | 0.19 | 555269046
2009-12-04 00:00:00 | 22523.28 | 23058.45 | 22354.89 | 22926.03 | 1.37 | 674057681
2009-12-07 00:00:00 | 22848.57 | 22905.93 | 22685.11 | 22788.52 | -0.6 | 312731503
2009-12-08 00:00:00 | 22761.96 | 22927.93 | 22274.28 | 22404.32 | -1.69 | 452237709
2009-12-09 00:00:00 | 22331.09 | 22493.35 | 22066.33 | 22236.23 | -0.75 | 558146538
2009-12-10 00:00:00 | 22225.26 | 22465.87 | 22137.82 | 22385.67 | 0.67 | 438738020
2009-12-11 00:00:00 | 22481.28 | 22650.27 | 22375.66 | 22411.51 | 0.12 | 464650517
2009-12-14 00:00:00 | 22637.33 | 22726.29 | 22570.26 | 22652.34 | 1.07 | 348285414
2009-12-15 00:00:00 | 22720.87 | 22743.33 | 22383.52 | 22617.23 | -0.15 | 416414671
2009-12-16 00:00:00 | 22657.14 | 22889.59 | 22626.54 | 22889.59 | 1.2 | 417008238
2009-12-17 00:00:00 | 22750.83 | 22853.33 | 22601.56 | 22677.74 | -0.93 | 471750503
2009-12-18 00:00:00 | 22698.8 | 22818.27 | 22421.5 | 22472.43 | -0.91 | 719788952
2009-12-21 00:00:00 | 22580.11 | 22790.67 | 22468.42 | 22738.68 | 1.18 | 379364610
2009-12-22 00:00:00 | 22798.18 | 23083.73 | 22788.41 | 22982.56 | 1.07 | 379084525
2009-12-23 00:00:00 | 23117.6 | 23214.26 | 23057.2 | 23109.12 | 0.55 | 285407598
2009-12-28 00:00:00 | 23278.63 | 23357.19 | 23244.08 | 23302.56 | 0.84 | 500000000
2009-12-29 00:00:00 | 23366.14 | 23462.94 | 23325.76 | 23376.24 | 0.32 | 247897036
2009-12-30 00:00:00 | 23364.77 | 23456.87 | 23197.13 | 23248.39 | -0.55 | 230545640
2010-01-04 00:00:00 | 23359.89 | 23545.02 | 23317.12 | 23545.02 | 1.28 | 409066878
2010-01-05 00:00:00 | 23554.43 | 23654.14 | 23479.89 | 23555.73 | 0.05 | 520893894
2010-01-06 00:00:00 | 23579.55 | 23633.57 | 23484.06 | 23622.29 | 0.28 | 307231223
2010-01-07 00:00:00 | 23551.12 | 23756.44 | 23467.26 | 23709.01 | 0.37 | 593410208
2010-01-08 00:00:00 | 23816.3 | 23911.07 | 23667.59 | 23811.13 | 0.43 | 670146739
2010-01-11 00:00:00 | 23946.44 | 24058.76 | 23771.87 | 23774.76 | -0.15 | 596898896
2010-01-12 00:00:00 | 23823.47 | 23863.41 | 23512.35 | 23583.35 | -0.81 | 562609336
2010-01-13 00:00:00 | 23485.92 | 23672.55 | 23462.36 | 23658.4 | 0.32 | 505558155
2010-01-14 00:00:00 | 23830.87 | 23905.94 | 23692.61 | 23805.99 | 0.62 | 617788245
2010-01-15 00:00:00 | 23893.65 | 23962.81 | 23457.03 | 23472.11 | -1.4 | 757188368
2010-01-18 00:00:00 | 23554.39 | 23622.05 | 23388.48 | 23509.76 | 0.16 | 470008104
2010-01-19 00:00:00 | 23451.69 | 23720.91 | 23141.27 | 23705.67 | 0.83 | 708704167
2010-01-20 00:00:00 | 23629.38 | 23718.45 | 23101 | 23126.02 | -2.45 | 732386373
2010-01-21 00:00:00 | 23301.2 | 23431.93 | 22863.25 | 22876.46 | -1.08 | 754155298
2010-01-22 00:00:00 | 22700.08 | 22923.02 | 22375.41 | 22567.81 | -1.35 | 1108761453
2010-01-25 00:00:00 | 22373.66 | 22672.61 | 22340.48 | 22373.09 | -0.86 | 669930163
2010-01-26 00:00:00 | 22184.74 | 22425.4 | 22047.48 | 22407.71 | 0.15 | 707740085
2010-01-27 00:00:00 | 22182.3 | 22283.93 | 21901.91 | 21997.59 | -1.83 | 737770505
2010-01-28 00:00:00 | 22279.53 | 22287.69 | 21594.02 | 21603.13 | -1.79 | 911811553
2010-01-29 00:00:00 | 21634.3 | 22042.87 | 21478.1 | 21896.29 | 1.36 | 876712117
2010-02-01 00:00:00 | 21689.12 | 22075.89 | 21650.59 | 22012 | 0.53 | 674852904
2010-02-02 00:00:00 | 22080.8 | 22413.74 | 21899.33 | 22413.74 | 1.83 | 1035691661
2010-02-03 00:00:00 | 22471.84 | 22502.6 | 22128.73 | 22169.25 | -1.09 | 846480830
2010-02-04 00:00:00 | 22182.62 | 22265.57 | 21383.03 | 21404.82 | -3.45 | 995128915
2010-02-05 00:00:00 | 21271 | 21322.05 | 20758.32 | 20815.88 | -2.75 | 1466460002
2010-02-08 00:00:00 | 20929.83 | 21039.4 | 20465.51 | 20938.24 | 0.59 | 1060741240
2010-02-09 00:00:00 | 20858 | 21095.48 | 20733 | 20818.97 | -0.57 | 920644723
2010-02-10 00:00:00 | 21096.41 | 21405.01 | 21070.18 | 21241.63 | 2.03 | 919967352
2010-02-11 00:00:00 | 21386.14 | 21477.2 | 20888.17 | 21076.45 | -0.78 | 945460664
2010-02-12 00:00:00 | 21286.32 | 21345.46 | 20906.99 | 21035.91 | -0.19 | 802255448
2010-02-15 00:00:00 | 21156.85 | 21310.27 | 21056.34 | 21122.47 | 0.41 | 450491364
2010-02-16 00:00:00 | 21324 | 21353.89 | 20994.17 | 21289.2 | 0.79 | 620164474
2010-02-17 00:00:00 | 21528.41 | 21798.72 | 21508.33 | 21650.81 | 1.7 | 708591575
2010-02-18 00:00:00 | 21618.55 | 21748.84 | 21541.45 | 21686.12 | 0.16 | 724855509
2010-02-19 00:00:00 | 21428.4 | 21773.8 | 21397.64 | 21772.33 | 0.4 | 705955843
2010-02-22 00:00:00 | 21885.79 | 21896.11 | 21698.65 | 21704.78 | -0.31 | 528030576
2010-02-23 00:00:00 | 21788.96 | 21865.6 | 21173.84 | 21224.07 | -2.21 | 757718911
2010-02-24 00:00:00 | 21281.4 | 21419.85 | 21021.01 | 21346.31 | 0.58 | 816113697
2010-02-25 00:00:00 | 21159.2 | 21347.67 | 20780.5 | 20843.23 | -2.36 | 848811130
2010-02-26 00:00:00 | 21053.66 | 21102.68 | 20807.31 | 21068.32 | 1.08 | 798789796
2010-03-01 00:00:00 | 21272.91 | 21342.75 | 21006.51 | 21320.8 | 1.2 | 619104310
2010-03-02 00:00:00 | 21319.82 | 21511.12 | 21237.55 | 21431.41 | 0.52 | 580940722
2010-03-03 00:00:00 | 21358.82 | 21784.42 | 21279.64 | 21745.06 | 1.46 | 729600236
2010-03-04 00:00:00 | 21571.37 | 21956.9 | 21571.37 | 21844.56 | 0.46 | 782542729
2010-03-05 00:00:00 | 21963.03 | 22287.57 | 21839.93 | 22278.12 | 1.98 | 767912028
2010-03-08 00:00:00 | 22420.93 | 22456.66 | 22329.1 | 22398.21 | 0.54 | 452393861
2010-03-09 00:00:00 | 22400.54 | 22435.35 | 22186.6 | 22355.8 | -0.19 | 533804727
2010-03-10 00:00:00 | 22357.68 | 22651.06 | 22272.2 | 22638.65 | 1.27 | 550154507
2010-03-11 00:00:00 | 22533.61 | 22685.89 | 22453.49 | 22540.85 | -0.43 | 537755267
2010-03-12 00:00:00 | 22584.25 | 22760.42 | 22520.07 | 22565.19 | 0.11 | 585028783
2010-03-15 00:00:00 | 22524.26 | 22578.7 | 22369.49 | 22373.23 | -0.85 | 449810969
2010-03-16 00:00:00 | 22417.15 | 22678.48 | 22415.58 | 22619.85 | 1.1 | 587376376
2010-03-17 00:00:00 | 22852.77 | 22934.38 | 22761.45 | 22902.58 | 1.25 | 792253372
2010-03-18 00:00:00 | 22810.07 | 22955.46 | 22726.62 | 22785.15 | -0.51 | 666138624
2010-03-19 00:00:00 | 22914.14 | 23058.23 | 22590.87 | 22687.3 | -0.43 | 1115349119
2010-03-22 00:00:00 | 22567.88 | 22664.04 | 22373.61 | 22622.81 | -0.28 | 613617257
2010-03-23 00:00:00 | 22687.78 | 22821.22 | 22571.7 | 22765.89 | 0.63 | 734787710
2010-03-24 00:00:00 | 22832.22 | 22873.8 | 22503.96 | 22798.7 | 0.14 | 729624677
2010-03-25 00:00:00 | 22794.31 | 23079.69 | 22767.54 | 23034.46 | 1.03 | 613940225
2010-03-26 00:00:00 | 22997.97 | 23121.03 | 22942.79 | 23063.87 | 0.13 | 798743510
2010-03-29 00:00:00 | 23136.02 | 23188.29 | 22974.2 | 23104.97 | 0.18 | 557523326
2010-03-30 00:00:00 | 23207.13 | 23247.22 | 22983.39 | 23003.34 | -0.44 | 541652552
2010-03-31 00:00:00 | 22976.1 | 23152.39 | 22720.97 | 22847.97 | -0.68 | 664118154
2010-04-01 00:00:00 | 22962.51 | 23206.66 | 22930.15 | 23206.66 | 1.57 | 552967575
2010-04-06 00:00:00 | 23332.38 | 23361.56 | 23163.94 | 23346.66 | 0.6 | 500846847
2010-04-07 00:00:00 | 23328.88 | 23328.88 | 23116.55 | 23151.3 | -0.84 | 599737647
2010-04-08 00:00:00 | 23043.15 | 23121.99 | 22684 | 22820.01 | -1.43 | 743348647
2010-04-09 00:00:00 | 23001.75 | 23118.06 | 22899.44 | 23103.87 | 1.24 | 681414944
2010-04-12 00:00:00 | 23264.82 | 23328.49 | 23162.91 | 23291.65 | 0.81 | 633114864
2010-04-13 00:00:00 | 23227.87 | 23344.56 | 23134.7 | 23195.56 | -0.41 | 821856258
2010-04-14 00:00:00 | 23323.11 | 23495.58 | 23293.37 | 23480.42 | 1.23 | 793274948
2010-04-15 00:00:00 | 23543.4 | 23593.1 | 23369.08 | 23539.24 | 0.25 | 695341332
2010-04-16 00:00:00 | 23449.7 | 23580.19 | 22951.19 | 23007.22 | -2.26 | 954483407
2010-04-19 00:00:00 | 22787.66 | 22967.59 | 22692.96 | 22785.78 | -0.96 | 774297907
2010-04-20 00:00:00 | 22924.41 | 23271.68 | 22831.36 | 23271.68 | 2.13 | 854772059
2010-04-21 00:00:00 | 23354.58 | 23363.83 | 23000.61 | 23045.05 | -0.97 | 775328726
2010-04-22 00:00:00 | 23018.57 | 23171.61 | 22547.24 | 22616.5 | -1.86 | 937914929
2010-04-23 00:00:00 | 22660.93 | 22814.05 | 22469.54 | 22726 | 0.48 | 799442475
2010-04-26 00:00:00 | 22962.51 | 23053.51 | 22714.55 | 22783.27 | 0.25 | 597190611
2010-04-27 00:00:00 | 22763.46 | 22775.63 | 22036.47 | 22036.47 | -3.28 | 1043192500
2010-04-28 00:00:00 | 21813.7 | 21959.84 | 21281.11 | 21501.24 | -2.43 | 1622581506
2010-04-29 00:00:00 | 21597.6 | 21756.07 | 21334 | 21695.7 | 0.9 | 1211781608
2010-04-30 00:00:00 | 21741.52 | 21956.56 | 21388.73 | 21562.48 | -0.61 | 1229242714
2010-05-03 00:00:00 | 21518.66 | 21743.41 | 21375.27 | 21628.91 | 0.31 | 583508569
2010-05-04 00:00:00 | 21650.48 | 21699.96 | 20551.21 | 20613.25 | -4.7 | 1406755580
2010-05-05 00:00:00 | 20657.45 | 20782.24 | 20074.08 | 20351.95 | -1.27 | 1703630285
2010-05-06 00:00:00 | 20084.44 | 20477.02 | 19078.07 | 19483.93 | -4.27 | 2025393240
2010-05-07 00:00:00 | 19052.3 | 19806.97 | 18463.16 | 18846.18 | -3.27 | 2111969623
2010-05-10 00:00:00 | 19153.79 | 20971.21 | 19145.87 | 20971.21 | 11.28 | 2362062090
2010-05-11 00:00:00 | 20717.16 | 20894.92 | 20346.92 | 20874.65 | -0.46 | 1707180894
2010-05-12 00:00:00 | 20787.21 | 21293.84 | 20595.87 | 21029.48 | 0.74 | 1609727772
2010-05-13 00:00:00 | 21259.09 | 21263.09 | 20664.34 | 20878.83 | -0.72 | 1359410838
2010-05-14 00:00:00 | 20701.88 | 20706.76 | 19632.89 | 19781.17 | -5.26 | 2100783030
2010-05-17 00:00:00 | 19677.24 | 20144.86 | 19569.26 | 19826.83 | 0.23 | 1784330623
2010-05-18 00:00:00 | 20124.4 | 20405.82 | 19943.88 | 20314.21 | 2.46 | 1556898569
2010-05-19 00:00:00 | 19906.71 | 19959.34 | 19409.85 | 19612.66 | -3.45 | 2093149177
2010-05-20 00:00:00 | 19837.92 | 19980.48 | 18909.59 | 19282.05 | -1.69 | 1643860046
2010-05-21 00:00:00 | 19296.24 | 19590.74 | 18937.7 | 19535.91 | 1.32 | 1646557633
2010-05-24 00:00:00 | 19341.91 | 19395.2 | 18899.34 | 19030.49 | -2.59 | 843070972
2010-05-25 00:00:00 | 18406.74 | 18480.22 | 18044.47 | 18382.71 | -3.4 | 2117903870
2010-05-26 00:00:00 | 18725.11 | 19055.14 | 18648.3 | 18778.41 | 2.15 | 1877181994
2010-05-27 00:00:00 | 18948.42 | 19631.87 | 18881.19 | 19631.87 | 4.54 | 1578774845
2010-05-28 00:00:00 | 19763.49 | 19763.49 | 19410.3 | 19475.88 | -0.79 | 1336991079
2010-05-31 00:00:00 | 19353.54 | 19608.55 | 19346.69 | 19543.97 | 0.35 | 601185549
2010-06-01 00:00:00 | 19458.55 | 19472.21 | 18814.22 | 19279.18 | -1.35 | 1582841255
2010-06-02 00:00:00 | 19102.73 | 19303.46 | 18892.67 | 19183.13 | -0.5 | 1134021618
2010-06-03 00:00:00 | 19605.4 | 19776.71 | 19452.75 | 19473.35 | 1.51 | 1120728399
2010-06-04 00:00:00 | 19523.82 | 19586.64 | 18641.98 | 18734.73 | -3.79 | 1372166290
2010-06-07 00:00:00 | 18466.99 | 18892.35 | 18323.01 | 18631.18 | -0.55 | 1209088630
2010-06-08 00:00:00 | 18761 | 18764.61 | 18191.02 | 18542.8 | -0.47 | 1539139921
2010-06-09 00:00:00 | 18734.84 | 18912.91 | 18532.25 | 18912.91 | 2 | 1189346182
2010-06-10 00:00:00 | 18781.95 | 19432.26 | 18658.6 | 19391.09 | 2.53 | 1394358656
2010-06-11 00:00:00 | 19474.16 | 19747.92 | 19326.95 | 19660.27 | 1.39 | 1422300790
2010-06-14 00:00:00 | 19886.49 | 20216.82 | 19883.91 | 20188.54 | 2.69 | 1162183340
2010-06-15 00:00:00 | 19959.85 | 20631.95 | 19910 | 20582.72 | 1.95 | 1354114625
2010-06-16 00:00:00 | 20723.62 | 20758.74 | 20274.33 | 20562.63 | -0.1 | 1414592317
2010-06-17 00:00:00 | 20561.43 | 20758.67 | 20453.63 | 20568.91 | 0.03 | 1136477721
2010-06-18 00:00:00 | 20630.28 | 20790.6 | 20439.09 | 20752.31 | 0.89 | 1245939409
2010-06-21 00:00:00 | 21047.64 | 21075.2 | 20739.59 | 20810.44 | 0.28 | 800697392
2010-06-22 00:00:00 | 20666.47 | 20854.92 | 20372.1 | 20609.03 | -0.97 | 1019275122
2010-06-23 00:00:00 | 20371.9 | 20659.26 | 20205.37 | 20358.92 | -1.21 | 1002161961
2010-06-24 00:00:00 | 20468.32 | 20491.93 | 19825.97 | 19942.39 | -2.05 | 1213153739
2010-06-25 00:00:00 | 19979.29 | 20121.43 | 19734.59 | 19961.74 | 0.1 | 1255755424
2010-06-28 00:00:00 | 20063.25 | 20282.08 | 19790.33 | 20130.61 | 0.85 | 950591821
2010-06-29 00:00:00 | 19816.62 | 19849.94 | 19224.96 | 19236.26 | -4.44 | 1050865860
2010-06-30 00:00:00 | 19297.85 | 19562.34 | 19111.09 | 19311.75 | 0.39 | 1154457366
2010-07-01 00:00:00 | 18999.92 | 19254.15 | 18807.18 | 18943.76 | -1.91 | 1003572592
2010-07-02 00:00:00 | 19114.29 | 19256.91 | 18926.85 | 19073.85 | 0.69 | 771495972
2010-07-05 00:00:00 | 19126.59 | 19126.59 | 18842.49 | 18848.56 | -1.18 | 410301899
2010-07-06 00:00:00 | 18945.13 | 19576.72 | 18903.77 | 19356.66 | 2.7 | 849052838
2010-07-07 00:00:00 | 19174.22 | 20013.07 | 19094.75 | 20013.07 | 3.39 | 1102458968
2010-07-08 00:00:00 | 20160 | 20319.02 | 20106.13 | 20243.73 | 1.15 | 884382879
2010-07-09 00:00:00 | 20387.45 | 20527.09 | 20304.42 | 20478.98 | 1.16 | 750972503
2010-07-12 00:00:00 | 20513.86 | 20646.37 | 20392.62 | 20517.92 | 0.19 | 525536223
2010-07-13 00:00:00 | 20517.55 | 20889.78 | 20479.1 | 20851.85 | 1.63 | 659761068
2010-07-14 00:00:00 | 20972.51 | 20978.37 | 20573 | 20804.37 | -0.23 | 584650415
2010-07-15 00:00:00 | 20685.04 | 20883.48 | 20326.92 | 20480.08 | -1.56 | 712174666
2010-07-16 00:00:00 | 20535.25 | 20657.67 | 19995.55 | 20161.02 | -1.56 | 807570843
2010-07-19 00:00:00 | 20043.03 | 20362.58 | 19930.84 | 20117.54 | -0.22 | 740300676
2010-07-20 00:00:00 | 20258.1 | 20332.08 | 19643.56 | 19985.32 | -0.66 | 783194418
2010-07-21 00:00:00 | 20136.5 | 20365.54 | 20061.23 | 20137.92 | 0.76 | 704082260
2010-07-22 00:00:00 | 20034.58 | 20710.12 | 19991.46 | 20694.26 | 2.76 | 812897398
2010-07-23 00:00:00 | 20637.08 | 20747.23 | 20442.16 | 20604.08 | -0.44 | 642326227
2010-07-26 00:00:00 | 20753.42 | 20835.19 | 20488.34 | 20819.96 | 1.05 | 610062644
2010-07-27 00:00:00 | 20915.29 | 21301.5 | 20885.6 | 21158.08 | 1.62 | 1055759625
2010-07-28 00:00:00 | 21238.4 | 21325.05 | 21027.42 | 21082.06 | -0.36 | 751369681
2010-07-29 00:00:00 | 21157.9 | 21435.67 | 21043.61 | 21096.97 | 0.07 | 673960007
2010-07-30 00:00:00 | 21018.29 | 21224.58 | 20771.26 | 21021.56 | -0.36 | 711473056
2010-08-02 00:00:00 | 21132.24 | 21617.55 | 21034.7 | 21547.84 | 2.5 | 597309502
2010-08-03 00:00:00 | 21546.42 | 21633.03 | 21309.66 | 21498.32 | -0.23 | 721243462
2010-08-04 00:00:00 | 21414.96 | 21619.58 | 21102.93 | 21466.44 | -0.15 | 908327783
2010-08-05 00:00:00 | 21496.54 | 21581.29 | 21221.85 | 21302.97 | -0.76 | 696448232
2010-08-06 00:00:00 | 21401.05 | 21536.59 | 20973.13 | 21084.47 | -1.03 | 692932404
2010-08-09 00:00:00 | 21304.13 | 21399.3 | 21248.75 | 21341.62 | 1.22 | 406651012
2010-08-10 00:00:00 | 21291.39 | 21419.45 | 21112.25 | 21259.89 | -0.38 | 494396794
2010-08-11 00:00:00 | 21111.52 | 21112.6 | 20547.98 | 20579.24 | -3.2 | 603629589
2010-08-12 00:00:00 | 20534.18 | 20710.83 | 20358.11 | 20539.4 | -0.19 | 673684920
2010-08-13 00:00:00 | 20689.63 | 20689.63 | 20242.82 | 20473.15 | -0.32 | 643741470
2010-08-16 00:00:00 | 20518 | 20611.37 | 20191.22 | 20409.06 | -0.31 | 462099788
2010-08-17 00:00:00 | 20487.36 | 20668.84 | 20427.25 | 20668.57 | 1.27 | 495011759
2010-08-18 00:00:00 | 20577.95 | 20650.7 | 20381.07 | 20536.77 | -0.64 | 518754843
2010-08-19 00:00:00 | 20680.12 | 20713.19 | 20061.18 | 20115.69 | -2.05 | 645068053
2010-08-20 00:00:00 | 20060.54 | 20149.45 | 19811.45 | 19870.46 | -1.22 | 623220260
2010-08-23 00:00:00 | 19898.12 | 20260.27 | 19801.42 | 20010.34 | 0.7 | 473784380
2010-08-24 00:00:00 | 19840.97 | 19851.54 | 19481.52 | 19694.88 | -1.58 | 692699123
2010-08-25 00:00:00 | 19644.63 | 19759.69 | 19286.54 | 19465.45 | -1.16 | 794223966
2010-08-26 00:00:00 | 19603.69 | 19802.61 | 19519.64 | 19735.47 | 1.39 | 727031889
2010-08-27 00:00:00 | 19623.01 | 19889.64 | 19417.59 | 19817.46 | 0.42 | 823392503
2010-08-30 00:00:00 | 19920.47 | 19945.5 | 19614 | 19699.66 | -0.59 | 389990324
2010-08-31 00:00:00 | 19387.13 | 19780.45 | 19375.44 | 19734.57 | 0.18 | 845893468
2010-09-01 00:00:00 | 19795.85 | 20376.61 | 19591.21 | 20369.96 | 3.22 | 841863337
2010-09-02 00:00:00 | 20289.31 | 20479.22 | 20240.18 | 20412.28 | 0.21 | 622368622
2010-09-03 00:00:00 | 20461.67 | 20814.42 | 20373.28 | 20639.86 | 1.11 | 687233779
2010-09-06 00:00:00 | 20731.61 | 20746.2 | 20639.02 | 20660.91 | 0.1 | 319373652
2010-09-07 00:00:00 | 20596.8 | 20602.71 | 20258.57 | 20395.45 | -1.28 | 623565101
2010-09-08 00:00:00 | 20295.77 | 20642.92 | 20172.62 | 20580.26 | 0.91 | 682169912
2010-09-09 00:00:00 | 20447.28 | 20951.62 | 20447.28 | 20858.47 | 1.35 | 755772157
2010-09-10 00:00:00 | 20742.34 | 20890.7 | 20681.72 | 20833.19 | -0.12 | 635276107
2010-09-13 00:00:00 | 21020.56 | 21142.49 | 20968.01 | 21001.62 | 0.81 | 500000000
2010-09-14 00:00:00 | 21008.79 | 21082.41 | 20789.33 | 21003.94 | 0.01 | 645873502
2010-09-15 00:00:00 | 21059.15 | 21065.27 | 20706.52 | 20872.79 | -0.62 | 622275554
2010-09-16 00:00:00 | 20831.34 | 20918.68 | 20647.35 | 20684.36 | -0.9 | 623244303
2010-09-17 00:00:00 | 20844.47 | 20964.33 | 20358.13 | 20517.96 | -0.8 | 1053209119
2010-09-20 00:00:00 | 20504.47 | 20816.08 | 20428.72 | 20753.54 | 1.15 | 680554140
2010-09-21 00:00:00 | 20624.98 | 20951.86 | 20615.85 | 20740.73 | -0.06 | 892651088
2010-09-22 00:00:00 | 20759.55 | 20771.1 | 20335.11 | 20365.3 | -1.81 | 1072118275
2010-09-23 00:00:00 | 20490.68 | 20578.05 | 20063.89 | 20262.8 | -0.5 | 826765936
2010-09-24 00:00:00 | 20196.05 | 20661.53 | 20095.06 | 20607.72 | 1.7 | 867188078
2010-09-27 00:00:00 | 20668.14 | 20742.04 | 20557.66 | 20593.94 | -0.07 | 550545902
2010-09-28 00:00:00 | 20503.3 | 20703.83 | 20307.68 | 20541.59 | -0.25 | 793446074
2010-09-29 00:00:00 | 20631.77 | 20725.87 | 20320 | 20372.45 | -0.82 | 708313658
2010-09-30 00:00:00 | 20241.46 | 20813.47 | 20199.55 | 20505.2 | 0.65 | 871627265
2010-10-01 00:00:00 | 20549.05 | 20660.68 | 20331.26 | 20391.27 | -0.56 | 806858951
2010-10-04 00:00:00 | 20415.33 | 20440.28 | 20073.6 | 20090.97 | -1.47 | 599090624
2010-10-05 00:00:00 | 20072.96 | 20544.71 | 19992.69 | 20510.02 | 2.09 | 662677619
2010-10-06 00:00:00 | 20624.6 | 20706.78 | 20540.92 | 20568.31 | 0.28 | 602463692
2010-10-07 00:00:00 | 20606.2 | 20859.81 | 20463.9 | 20691.9 | 0.6 | 662043048
2010-10-08 00:00:00 | 20660.9 | 20824.92 | 20610.88 | 20750.74 | 0.28 | 653080146
2010-10-11 00:00:00 | 20815.63 | 20851.35 | 20734.43 | 20837.71 | 0.42 | 355617940
2010-10-12 00:00:00 | 20703.89 | 20836.08 | 20538.82 | 20750.22 | -0.42 | 665925091
2010-10-13 00:00:00 | 20847.48 | 21201.13 | 20793.14 | 21145.26 | 1.9 | 693871894
2010-10-14 00:00:00 | 21182.39 | 21255.69 | 21078.02 | 21094.86 | -0.24 | 595979035
2010-10-15 00:00:00 | 21112.07 | 21207.72 | 20911.64 | 21062.18 | -0.15 | 613925856
2010-10-18 00:00:00 | 21000.04 | 21291.3 | 20982.65 | 21258.59 | 0.93 | 567790792
2010-10-19 00:00:00 | 21252.05 | 21491.78 | 21185.78 | 21233.48 | -0.12 | 776456014
2010-10-20 00:00:00 | 21138 | 21440.35 | 21135.7 | 21425.79 | 0.91 | 603851966
2010-10-21 00:00:00 | 21369.2 | 21669.43 | 21320.97 | 21616.43 | 0.89 | 701435210
2010-10-22 00:00:00 | 21555.17 | 21629.4 | 21500.71 | 21536.21 | -0.37 | 519383253
2010-10-25 00:00:00 | 21636.61 | 21647.53 | 21363.92 | 21435.03 | -0.47 | 586416757
2010-10-26 00:00:00 | 21383.84 | 21475.38 | 21197.95 | 21363.52 | -0.33 | 555340927
2010-10-27 00:00:00 | 21242.59 | 21520.79 | 21198.84 | 21250.82 | -0.53 | 616858467
2010-10-28 00:00:00 | 21370.12 | 21621.24 | 21296 | 21509.62 | 1.22 | 558313182
2010-10-29 00:00:00 | 21402.51 | 21505.3 | 21318.66 | 21450.61 | -0.27 | 561802627
2010-11-01 00:00:00 | 21561.82 | 21604.29 | 21108.94 | 21184.93 | -1.24 | 612199501
2010-11-02 00:00:00 | 21144.33 | 21434.89 | 21122.44 | 21397.82 | 1 | 565310379
2010-11-03 00:00:00 | 21452.5 | 21542.72 | 21131.52 | 21180.81 | -1.01 | 576109981
2010-11-04 00:00:00 | 21412.13 | 21621.65 | 21412.09 | 21469.19 | 1.36 | 694980043
2010-11-05 00:00:00 | 21511.78 | 21574.9 | 21113.72 | 21194.74 | -1.28 | 918332208
2010-11-08 00:00:00 | 21178.94 | 21240.67 | 20994.66 | 21228.98 | 0.16 | 558391457
2010-11-09 00:00:00 | 21244.43 | 21642.1 | 21244.43 | 21578.48 | 1.65 | 694629351
2010-11-10 00:00:00 | 21476.07 | 21540.15 | 20981.96 | 21058.01 | -2.41 | 983164169
2010-11-11 00:00:00 | 21146.76 | 21169.28 | 20732.05 | 20855.96 | -0.96 | 1014625660
2010-11-12 00:00:00 | 20493.41 | 20990.11 | 20345.53 | 20829.83 | -0.13 | 1214221935
2010-11-15 00:00:00 | 20766.28 | 21025.4 | 20645.59 | 20993.27 | 0.78 | 619561641
2010-11-16 00:00:00 | 20859.77 | 20882.24 | 20553.03 | 20563.07 | -2.05 | 760383247
2010-11-17 00:00:00 | 20543.91 | 20714.66 | 20494.72 | 20639.08 | 0.37 | 715119781
2010-11-18 00:00:00 | 20793.54 | 20938.72 | 20676.73 | 20880.38 | 1.17 | 634518002
2010-11-19 00:00:00 | 20958.37 | 20958.37 | 20577.46 | 20773.12 | -0.51 | 697980014
2010-11-22 00:00:00 | 20868.7 | 20875.18 | 20244.73 | 20372.2 | -1.93 | 736679698
2010-11-23 00:00:00 | 20212.23 | 20364.08 | 19943.14 | 19950.96 | -2.07 | 984285546
2010-11-24 00:00:00 | 19989.81 | 20032.94 | 19693.71 | 19941.19 | -0.05 | 966646930
2010-11-25 00:00:00 | 19934.45 | 19981.87 | 19663.9 | 19945.94 | 0.02 | 781477415
2010-11-26 00:00:00 | 19769.76 | 19917.83 | 19539.95 | 19844.31 | -0.51 | 917734014
2010-11-29 00:00:00 | 19865.87 | 20092.33 | 19314.38 | 19314.38 | -2.67 | 1069512671
2010-11-30 00:00:00 | 19353.9 | 19390.18 | 19006.9 | 19105.71 | -1.08 | 1309935771
2010-12-01 00:00:00 | 19210.85 | 19600.24 | 19169.2 | 19566.06 | 2.41 | 1190823237
2010-12-02 00:00:00 | 19649.52 | 20054.09 | 19440.31 | 20054.09 | 2.49 | 1598647546
2010-12-03 00:00:00 | 20051.05 | 20190.9 | 19904.54 | 20120.8 | 0.33 | 1033306342
2010-12-06 00:00:00 | 20182.92 | 20232.15 | 19833.65 | 19930.29 | -0.95 | 713662623
2010-12-07 00:00:00 | 20006.1 | 20247.81 | 19911.53 | 20112.44 | 0.91 | 698433329
2010-12-08 00:00:00 | 20037.74 | 20546.61 | 19981.38 | 20393.95 | 1.4 | 717349110
2010-12-09 00:00:00 | 20573.99 | 20646.18 | 20396.99 | 20533.56 | 0.68 | 839356638
2010-12-10 00:00:00 | 20575.57 | 20594.59 | 20418.74 | 20487.34 | -0.23 | 548855268
2010-12-13 00:00:00 | 20578.19 | 20742.98 | 20410.09 | 20634.6 | 0.72 | 664327806
2010-12-14 00:00:00 | 20633.75 | 20782.82 | 20460.84 | 20708.58 | 0.36 | 604470262
2010-12-15 00:00:00 | 20628.47 | 20629.25 | 20356.55 | 20410.27 | -1.44 | 791256702
2010-12-16 00:00:00 | 20381.67 | 20446.41 | 20199.95 | 20366.62 | -0.21 | 677457011
2010-12-17 00:00:00 | 20430.51 | 20433.13 | 20021.84 | 20069.18 | -1.46 | 868799251
2010-12-20 00:00:00 | 20101 | 20520.03 | 20046.35 | 20373.66 | 1.52 | 618229771
2010-12-21 00:00:00 | 20478.77 | 20741.96 | 20477.6 | 20736.6 | 1.78 | 557111285
2010-12-22 00:00:00 | 20746.04 | 20853.98 | 20696.87 | 20733.37 | -0.02 | 450427291
2010-12-23 00:00:00 | 20802.55 | 20911.27 | 20707 | 20774.16 | 0.2 | 311256819
2010-12-27 00:00:00 | 20793.14 | 20824.68 | 20456.42 | 20513.51 | -1.25 | 273449205
2010-12-28 00:00:00 | 20564.94 | 20611.88 | 20405 | 20448.48 | -0.32 | 227337168
2010-12-29 00:00:00 | 20500.95 | 20607.56 | 20442.75 | 20471.01 | 0.11 | 262084071
2010-12-30 00:00:00 | 20478.29 | 20506.83 | 20164.4 | 20173.29 | -1.45 | 423976876
2011-01-03 00:00:00 | 19983.83 | 20935.64 | 19982.97 | 20436.28 | 1.3 | 539318335
2011-01-04 00:00:00 | 20452.26 | 20683.26 | 20338.25 | 20547.03 | 0.54 | 638713883
2011-01-05 00:00:00 | 20507.19 | 20561.82 | 20232.12 | 20551.58 | 0.02 | 707355821
2011-01-06 00:00:00 | 20595.04 | 20896.33 | 20583.1 | 20637.39 | 0.42 | 604553098
2011-01-07 00:00:00 | 20635.53 | 20737.89 | 20367.45 | 20542.06 | -0.46 | 868616159
2011-01-10 00:00:00 | 20473.62 | 20478.53 | 20058.18 | 20058.18 | -2.36 | 923454833
2011-01-11 00:00:00 | 20138.48 | 20364.28 | 20005.27 | 20339.05 | 1.4 | 838237167
2011-01-12 00:00:00 | 20372.55 | 21116.39 | 20369.91 | 21116.39 | 3.82 | 1480901740
2011-01-13 00:00:00 | 21123.72 | 21338.4 | 21073.6 | 21308.13 | 0.91 | 1238233714
2011-01-14 00:00:00 | 21265.19 | 21504.08 | 21213.49 | 21460.09 | 0.71 | 850382090
2011-01-17 00:00:00 | 21466.83 | 21533.51 | 21277.18 | 21344.14 | -0.54 | 600345693
2011-01-18 00:00:00 | 21424.3 | 21628.34 | 21410.52 | 21590.86 | 1.16 | 812301975
2011-01-19 00:00:00 | 21665.01 | 21857.11 | 21564.67 | 21712.14 | 0.56 | 1125719037
2011-01-20 00:00:00 | 21686.69 | 21979.65 | 21648.56 | 21792.28 | 0.37 | 1307333880
2011-01-21 00:00:00 | 21893.91 | 22316.43 | 21870.76 | 22093.85 | 1.38 | 1307985271
2011-01-24 00:00:00 | 22182.33 | 22252.33 | 21958.79 | 22156.85 | 0.29 | 849629269
2011-01-25 00:00:00 | 22264.99 | 22291.02 | 21858.18 | 21940.13 | -0.98 | 946593508
2011-01-26 00:00:00 | 22046.75 | 22174.89 | 21936.62 | 22007 | 0.3 | 849718950
2011-01-27 00:00:00 | 21976.54 | 22412.65 | 21858.12 | 22311.52 | 1.38 | 1099234472
2011-01-28 00:00:00 | 22285.37 | 22459.34 | 22007.37 | 22025.11 | -1.28 | 1118208585
2011-01-31 00:00:00 | 21941.47 | 22210.88 | 21715.48 | 22050.45 | 0.12 | 1035089580
2011-02-01 00:00:00 | 22186.48 | 22525.59 | 21997.84 | 22525.59 | 2.15 | 948480824
2011-02-02 00:00:00 | 22594.24 | 22715.66 | 22515.14 | 22653.59 | 0.57 | 1070554457
2011-02-03 00:00:00 | 22581.54 | 22758.03 | 22317.71 | 22443.86 | -0.93 | 1138269607
2011-02-04 00:00:00 | 22591.73 | 22717.1 | 22549.24 | 22618.05 | 0.78 | 886938354
2011-02-07 00:00:00 | 22642.37 | 22953.13 | 22639.23 | 22793.01 | 0.77 | 858966325
2011-02-08 00:00:00 | 22753.17 | 22807.66 | 22571.63 | 22734.17 | -0.26 | 909787703
2011-02-09 00:00:00 | 22705.52 | 22826.38 | 22586.84 | 22683.46 | -0.22 | 789019081
2011-02-10 00:00:00 | 22607.54 | 22646.5 | 22298.15 | 22596.79 | -0.38 | 875495080
2011-02-11 00:00:00 | 22521.79 | 22791.27 | 22345.5 | 22695.19 | 0.44 | 761696461
2011-02-14 00:00:00 | 22807.9 | 22870.57 | 22578 | 22637.29 | -0.26 | 639135338
2011-02-15 00:00:00 | 22648.71 | 22939.28 | 22606.71 | 22823.82 | 0.82 | 1017550666
2011-02-16 00:00:00 | 22885.05 | 23172.31 | 22877.52 | 23167.58 | 1.51 | 1119324327
2011-02-17 00:00:00 | 23178.35 | 23227.78 | 23026.44 | 23178.38 | 0.05 | 923798778
2011-02-18 00:00:00 | 23224.47 | 23273.8 | 22860.91 | 23059.03 | -0.51 | 908692631
2011-02-21 00:00:00 | 23006.63 | 23021.21 | 22202 | 22230.2 | -3.59 | 1138570067
2011-02-22 00:00:00 | 22230.2 | 22230.2 | 21800.49 | 21993.96 | -1.06 | 692487308
2011-02-23 00:00:00 | 21938.83 | 22135.7 | 21871.58 | 21929.79 | -0.29 | 1050473797
2011-02-24 00:00:00 | 21755.28 | 22049.92 | 21727.29 | 21948.73 | 0.09 | 885951540
2011-02-25 00:00:00 | 22011.46 | 22415.05 | 21974.13 | 22349.71 | 1.83 | 856075027
2011-02-28 00:00:00 | 22307.74 | 22657.27 | 22151.91 | 22466.57 | 0.52 | 916150745
2011-03-01 00:00:00 | 22587.88 | 22717.22 | 22126.42 | 22227.23 | -1.07 | 939707724
2011-03-02 00:00:00 | 22046.52 | 22388.63 | 21881.62 | 22238.75 | 0.05 | 1049782232
2011-03-03 00:00:00 | 22356.85 | 22486.34 | 22061.45 | 22154.23 | -0.38 | 1189590180
2011-03-04 00:00:00 | 22281.21 | 22456.02 | 22110.56 | 22138.44 | -0.07 | 981394234
2011-03-07 00:00:00 | 22001.41 | 22447.42 | 21974.16 | 22145.79 | 0.03 | 1056802133
2011-03-08 00:00:00 | 22266.93 | 22366.58 | 22120.96 | 22353.45 | 0.94 | 889056521
2011-03-09 00:00:00 | 22369.56 | 22557.61 | 22279.34 | 22441.24 | 0.39 | 866166332
2011-03-10 00:00:00 | 22248.46 | 22376.74 | 21995.62 | 22084.46 | -1.59 | 757453613
2011-03-11 00:00:00 | 21922.3 | 22090.82 | 21828.25 | 21863.02 | -1 | 844087437
2011-03-14 00:00:00 | 21771.96 | 22146.01 | 21716.07 | 21804.32 | -0.27 | 1286160377
2011-03-15 00:00:00 | 21331.51 | 21565.86 | 20938.68 | 21365.4 | -2.01 | 1669386502
2011-03-16 00:00:00 | 21441.29 | 21509.06 | 20801.78 | 20836.77 | -2.47 | 1615087294
2011-03-17 00:00:00 | 20970.18 | 21309.82 | 20875.67 | 21140.59 | 1.46 | 1380466116
2011-03-18 00:00:00 | 21275.91 | 21449.65 | 21075.17 | 21197.1 | 0.27 | 1312056502
2011-03-21 00:00:00 | 21457.32 | 21527.11 | 21289.8 | 21527.11 | 1.56 | 785320886
2011-03-22 00:00:00 | 21556.54 | 21789.89 | 21455.76 | 21556.82 | 0.14 | 973245904
2011-03-23 00:00:00 | 21522.2 | 21713.54 | 21497.07 | 21698.38 | 0.66 | 777792978
2011-03-24 00:00:00 | 21623.14 | 22023.91 | 21611.9 | 22023.91 | 1.5 | 979406843
2011-03-25 00:00:00 | 22094.37 | 22132.61 | 21940.78 | 21984.99 | -0.18 | 692261720
2011-03-28 00:00:00 | 21960.76 | 22104.27 | 21899.1 | 22009.95 | 0.11 | 670063977
2011-03-29 00:00:00 | 22043.62 | 22049.69 | 21596.01 | 21780.78 | -1.04 | 1177815042
2011-03-30 00:00:00 | 21943.58 | 22019.94 | 21870.4 | 22001.19 | 1.01 | 882949813
2011-03-31 00:00:00 | 22021 | 22037.06 | 21631.22 | 21727.44 | -1.24 | 1215863135
2011-04-01 00:00:00 | 21871.63 | 22018.66 | 21593.91 | 21967.77 | 1.11 | 1312173183
2011-04-04 00:00:00 | 21903.38 | 22069.24 | 21798.23 | 22007.81 | 0.18 | 816239897
2011-04-05 00:00:00 | 21994.38 | 22101.51 | 21896.2 | 22058.98 | 0.23 | 862069355
2011-04-06 00:00:00 | 22075.74 | 22415.68 | 21853.11 | 22326.52 | 1.21 | 1472560829
2011-04-07 00:00:00 | 22335.58 | 22479.57 | 22202.56 | 22243.99 | -0.37 | 1124292442
2011-04-08 00:00:00 | 22387.98 | 22454.85 | 22302.52 | 22389.15 | 0.65 | 855177305
2011-04-11 00:00:00 | 22427.53 | 22510.13 | 22343.91 | 22365.93 | -0.1 | 722388863
2011-04-12 00:00:00 | 22236.73 | 22356.53 | 21994.96 | 22018.55 | -1.55 | 919371289
2011-04-13 00:00:00 | 22116.65 | 22231.02 | 22032.51 | 22096.96 | 0.36 | 736345475
2011-04-14 00:00:00 | 21999.85 | 21999.85 | 21729.82 | 21833.72 | -1.19 | 949093892
2011-04-15 00:00:00 | 21896.92 | 21897.84 | 21694.72 | 21821.26 | -0.06 | 800088334
2011-04-18 00:00:00 | 21742.68 | 21742.68 | 21081.8 | 21184.67 | -2.92 | 1115537165
2011-04-19 00:00:00 | 21264.55 | 21342.56 | 21175.43 | 21249.9 | 0.31 | 820311343
2011-04-20 00:00:00 | 21419.74 | 21602.69 | 21353.04 | 21502.45 | 1.19 | 1003665359
2011-04-21 00:00:00 | 21604.61 | 21940.49 | 21527.44 | 21810.7 | 1.43 | 1013550568
2011-04-26 00:00:00 | 21781.96 | 21990.4 | 21754.5 | 21932.78 | 0.56 | 854362427
2011-04-27 00:00:00 | 21969.79 | 22342.44 | 21969.79 | 22238.16 | 1.39 | 926066916
2011-04-28 00:00:00 | 22381.87 | 22452.69 | 22284.35 | 22380.19 | 0.64 | 835337742
2011-04-29 00:00:00 | 22383.61 | 22447.63 | 22284.4 | 22417.96 | 0.17 | 382476606
2011-05-02 00:00:00 | 22554.02 | 22575.34 | 22387.26 | 22397.7 | -0.09 | 412697085
2011-05-03 00:00:00 | 22391.85 | 22451.72 | 22224.33 | 22315.68 | -0.37 | 798920379
2011-05-04 00:00:00 | 22269.38 | 22436.25 | 21882.72 | 21915.32 | -1.79 | 1068400530
2011-05-05 00:00:00 | 21977.37 | 22008.82 | 21650.5 | 21741.02 | -0.8 | 810833215
2011-05-06 00:00:00 | 21776.04 | 22009.96 | 21638.89 | 21953.76 | 0.98 | 906382230
2011-05-09 00:00:00 | 21838.8 | 21934.62 | 21587.99 | 21666.4 | -1.31 | 818099146
2011-05-10 00:00:00 | 21703.74 | 22037.58 | 21634.33 | 21984.32 | 1.47 | 880874924
2011-05-11 00:00:00 | 22059.98 | 22204.44 | 21978.06 | 22031.16 | 0.21 | 776070018
2011-05-12 00:00:00 | 21823.6 | 21895.07 | 21669.67 | 21787.69 | -1.11 | 911147085
2011-05-13 00:00:00 | 21955.71 | 22033.17 | 21681.36 | 21764.31 | -0.11 | 1189608645
2011-05-16 00:00:00 | 21570.32 | 21741.64 | 21507.89 | 21685.34 | -0.36 | 723331088
2011-05-17 00:00:00 | 21656.47 | 21786.75 | 21373.78 | 21408.94 | -1.27 | 950749740
2011-05-18 00:00:00 | 21561.13 | 21566.9 | 21350.17 | 21444.04 | 0.16 | 771033790
2011-05-19 00:00:00 | 21532.05 | 21698.92 | 21323.29 | 21559.72 | 0.54 | 835523115
2011-05-20 00:00:00 | 21603.15 | 21690.1 | 21202.12 | 21236.87 | -1.5 | 1009676408
2011-05-23 00:00:00 | 20618.83 | 20694.96 | 20500.86 | 20532.64 | -3.32 | 914557654
2011-05-24 00:00:00 | 20558.88 | 20649.03 | 20491.13 | 20582.15 | 0.24 | 993129072
2011-05-25 00:00:00 | 20428.42 | 20865.86 | 20409.19 | 20815.73 | 1.13 | 1229136609
2011-05-26 00:00:00 | 20842.59 | 21026.17 | 20581.02 | 20668.35 | -0.71 | 1370071962
2011-05-27 00:00:00 | 20845.04 | 20963.35 | 20725.46 | 20830.87 | 0.79 | 1188325611
2011-05-30 00:00:00 | 20848.2 | 20892.73 | 20736 | 20791.48 | -0.19 | 453343258
2011-05-31 00:00:00 | 20978.56 | 21188.82 | 20972.48 | 21109.75 | 1.53 | 1315638040
2011-06-01 00:00:00 | 21148.84 | 21155.81 | 20814.21 | 20866.29 | -1.15 | 1131128738
2011-06-02 00:00:00 | 20715.42 | 20917.08 | 20695.44 | 20700.93 | -0.79 | 821318340
2011-06-03 00:00:00 | 20719.97 | 20881.08 | 20472.29 | 20809.92 | 0.53 | 1096773273
2011-06-06 00:00:00 | 20725.7 | 20740.38 | 20441.37 | 20525.04 | -1.37 | 711480267
2011-06-07 00:00:00 | 20510.57 | 20657.09 | 20462.14 | 20574.49 | 0.24 | 823582700
2011-06-08 00:00:00 | 20514.38 | 20532.42 | 20201.57 | 20277.28 | -1.44 | 940553464
2011-06-09 00:00:00 | 20264.11 | 20447.32 | 20151.6 | 20389.59 | 0.55 | 900347353
2011-06-10 00:00:00 | 20347.4 | 20414.78 | 20031.04 | 20117.49 | -1.33 | 870691983
2011-06-13 00:00:00 | 20103.26 | 20191.97 | 20039.83 | 20081.12 | -0.18 | 692189537
2011-06-14 00:00:00 | 20227.79 | 20414.93 | 20159.22 | 20358.91 | 1.38 | 873555216
2011-06-15 00:00:00 | 20279.43 | 20283.59 | 19889.05 | 19918.52 | -2.16 | 947280203
2011-06-16 00:00:00 | 19765.12 | 19853.78 | 19628.69 | 19852.44 | -0.33 | 1251876604
2011-06-17 00:00:00 | 19694.47 | 20179.09 | 19668.67 | 20096.84 | 1.23 | 1648072880
2011-06-20 00:00:00 | 19673.39 | 19738.75 | 19497.38 | 19692.52 | -2.01 | 887285839
2011-06-21 00:00:00 | 19789.46 | 20102.34 | 19743.2 | 20102.34 | 2.08 | 924086352
2011-06-22 00:00:00 | 20126.25 | 20139.49 | 19953.18 | 20014.11 | -0.44 | 773177091
2011-06-23 00:00:00 | 19883.38 | 19894.48 | 19425.88 | 19468.31 | -2.73 | 1042068335
2011-06-24 00:00:00 | 19688.79 | 19775.67 | 19067.84 | 19154.36 | -1.61 | 1342936651
2011-06-27 00:00:00 | 19033.17 | 19367.77 | 19021.77 | 19297.11 | 0.75 | 836090143
2011-06-28 00:00:00 | 19360.35 | 19558.38 | 19088.29 | 19454.68 | 0.82 | 1083428715
2011-06-29 00:00:00 | 19595.56 | 20030.2 | 19581.02 | 19864.67 | 2.11 | 1226682491
2011-06-30 00:00:00 | 19956.08 | 20186.94 | 19807.2 | 20186.94 | 1.62 | 1004989159
2011-07-01 00:00:00 | 20219.7 | 20560.21 | 20102.8 | 20516.99 | 1.63 | 1227954381
2011-07-04 00:00:00 | 20500.53 | 20534.08 | 20421.45 | 20476.15 | -0.2 | 621533054
2011-07-05 00:00:00 | 20411.4 | 20476.72 | 20217.21 | 20277.52 | -0.97 | 670795967
2011-07-06 00:00:00 | 20221.99 | 20228.54 | 19686.37 | 19783.21 | -2.44 | 1175949900
2011-07-07 00:00:00 | 19913.1 | 20083.48 | 19698.13 | 19735.63 | -0.24 | 1193952598
2011-07-08 00:00:00 | 19850.48 | 19850.48 | 18969.42 | 19049.88 | -3.47 | 1490397321
2011-07-11 00:00:00 | 18811.95 | 18977.23 | 18117.12 | 18295.19 | -3.96 | 1524665503
2011-07-12 00:00:00 | 17941.02 | 18552.37 | 17409.92 | 18510.53 | 1.18 | 1917475378
2011-07-13 00:00:00 | 18450.72 | 18975.61 | 18422.45 | 18842.65 | 1.79 | 1502092761
2011-07-14 00:00:00 | 18648.59 | 18959.57 | 18530.99 | 18640.35 | -1.07 | 1159452408
2011-07-15 00:00:00 | 18528.91 | 18719.81 | 18359.48 | 18450.45 | -1.02 | 959757007
2011-07-18 00:00:00 | 18240.94 | 18396.48 | 17838.84 | 17885.74 | -3.06 | 1095041050
2011-07-19 00:00:00 | 18003.42 | 18384.35 | 17967.76 | 18229.47 | 1.92 | 990347282
2011-07-20 00:00:00 | 18396.03 | 18784.11 | 18280.41 | 18784.11 | 3.04 | 1105572205
2011-07-21 00:00:00 | 18855.06 | 19547.38 | 18450.25 | 19490.76 | 3.76 | 1998091174
2011-07-22 00:00:00 | 19744.18 | 19922.31 | 19381.89 | 19461.14 | -0.15 | 1579455374
2011-07-25 00:00:00 | 19236.28 | 19303.74 | 18907.6 | 18979.43 | -2.48 | 1239397673
2011-07-26 00:00:00 | 19127.88 | 19216.47 | 18819.47 | 19029.86 | 0.27 | 1196420410
2011-07-27 00:00:00 | 18894.06 | 18894.41 | 18316.98 | 18494.27 | -2.81 | 1119723041
2011-07-28 00:00:00 | 18227.72 | 18578.91 | 18118.94 | 18558.02 | 0.34 | 1270753751
2011-07-29 00:00:00 | 18305.8 | 18583.14 | 18107.08 | 18433.68 | -0.67 | 1017485301
2011-08-01 00:00:00 | 18741.77 | 18796.44 | 17691.14 | 17720.44 | -3.87 | 1412261835
2011-08-02 00:00:00 | 17491.52 | 17695.41 | 17231.26 | 17272.79 | -2.53 | 1349599994
2011-08-03 00:00:00 | 17035.02 | 17515.24 | 16817.28 | 17006.02 | -1.54 | 1600971555
2011-08-04 00:00:00 | 17314.27 | 17322.39 | 16128.07 | 16128.07 | -5.16 | 1131387283
2011-08-05 00:00:00 | 15607.93 | 16567.75 | 15472.91 | 16015.87 | -0.7 | 1941156088
2011-08-08 00:00:00 | 15990.88 | 16799.3 | 15520.57 | 15639.75 | -2.35 | 1821313746
2011-08-09 00:00:00 | 15661.82 | 16071.85 | 15132.54 | 15721.45 | 0.52 | 1970946581
2011-08-10 00:00:00 | 16133.62 | 16200.86 | 14676.04 | 14676.04 | -6.65 | 1792721472
2011-08-11 00:00:00 | 15065.4 | 15381.07 | 14199.1 | 15277.19 | 4.1 | 1759176003
2011-08-12 00:00:00 | 15297.66 | 15987.85 | 14866.17 | 15888.61 | 4 | 1154486659
2011-08-16 00:00:00 | 15839.38 | 15860.39 | 15362.09 | 15750.6 | -0.87 | 908572268
2011-08-17 00:00:00 | 15617.96 | 16029.05 | 15475.28 | 15950.75 | 1.27 | 759588177
2011-08-18 00:00:00 | 15703.47 | 15776.79 | 14871.77 | 14970.42 | -6.15 | 978430693
2011-08-19 00:00:00 | 14935.63 | 14935.63 | 14425.95 | 14602.33 | -2.46 | 1153067406
2011-08-22 00:00:00 | 14450.3 | 15237.52 | 14424.39 | 14861.64 | 1.78 | 800935912
2011-08-23 00:00:00 | 15078.97 | 15213.46 | 14557.56 | 14707.32 | -1.04 | 788172455
2011-08-24 00:00:00 | 14882.9 | 15156.18 | 14699.98 | 14981.35 | 1.86 | 721481160
2011-08-25 00:00:00 | 15123.96 | 15392.36 | 14832 | 14944.61 | -0.25 | 985494525
2011-08-26 00:00:00 | 14927.36 | 15038.35 | 14461.22 | 14800.01 | -0.97 | 718112218
2011-08-29 00:00:00 | 15028.12 | 15238.11 | 14922.31 | 15140.98 | 2.3 | 422129917
2011-08-30 00:00:00 | 15280.62 | 15292.06 | 14970.61 | 15106.28 | -0.23 | 592709031
2011-08-31 00:00:00 | 15178.31 | 15598.61 | 15082.27 | 15563.2 | 3.02 | 754688177
2011-09-01 00:00:00 | 15588.9 | 15752.08 | 15349.68 | 15670.82 | 0.69 | 710210739
2011-09-02 00:00:00 | 15448.16 | 15475.44 | 15033.45 | 15060.79 | -3.89 | 710230038
2011-09-05 00:00:00 | 14733.3 | 14829.57 | 14213.09 | 14333.91 | -4.83 | 757960761
2011-09-06 00:00:00 | 14275.35 | 14490 | 13824.11 | 14049.71 | -1.98 | 1092871395
2011-09-07 00:00:00 | 14444.21 | 14645.96 | 14318.5 | 14645.96 | 4.24 | 727988453
2011-09-08 00:00:00 | 14633.14 | 14919.67 | 14529.62 | 14747.6 | 0.69 | 781228494
2011-09-09 00:00:00 | 14631.77 | 14686.27 | 14020.18 | 14020.18 | -4.93 | 821050613
2011-09-12 00:00:00 | 13636.77 | 13814.41 | 13398.39 | 13474.14 | -3.89 | 1293196086
2011-09-13 00:00:00 | 13759.95 | 13877.53 | 13192.25 | 13769.44 | 2.19 | 1253274178
2011-09-14 00:00:00 | 13608.23 | 14142.04 | 13557.42 | 14140.08 | 2.69 | 1059006970
2011-09-15 00:00:00 | 14218.15 | 14809.76 | 14185.47 | 14642.72 | 3.55 | 1085554803
2011-09-16 00:00:00 | 14825.96 | 14924.83 | 14538.34 | 14547.38 | -0.65 | 1562637676
2011-09-19 00:00:00 | 14152.38 | 14434.2 | 14007.76 | 14086.72 | -3.17 | 698147608
2011-09-20 00:00:00 | 13904.77 | 14372.95 | 13896.56 | 14356.13 | 1.91 | 820466852
2011-09-21 00:00:00 | 14366.25 | 14537.13 | 14119.76 | 14119.76 | -1.65 | 759769169
2011-09-22 00:00:00 | 13726.72 | 13882.21 | 13481.59 | 13481.59 | -4.52 | 1097294419
2011-09-23 00:00:00 | 13706.09 | 13739.87 | 13114.95 | 13664.91 | 1.36 | 1069855772
2011-09-26 00:00:00 | 13441.42 | 14337.6 | 13432.26 | 14118.98 | 3.32 | 1374878549
2011-09-27 00:00:00 | 14472.49 | 14811.71 | 14341.15 | 14811.16 | 4.9 | 1182276608
2011-09-28 00:00:00 | 14610.19 | 14985.9 | 14589.65 | 14741.22 | -0.47 | 892096319
2011-09-29 00:00:00 | 14665.35 | 15170.19 | 14655.65 | 15046.02 | 2.07 | 1019018519
2011-09-30 00:00:00 | 14954.34 | 15078.09 | 14686.58 | 14836.33 | -1.39 | 853826998
2011-10-03 00:00:00 | 14476.15 | 14806.9 | 14403.25 | 14642.52 | -1.31 | 701165374
2011-10-04 00:00:00 | 14429.7 | 14518.92 | 14058.95 | 14243.97 | -2.72 | 856184306
2011-10-05 00:00:00 | 14514.95 | 14805.48 | 14312.54 | 14805.48 | 3.94 | 794291953
2011-10-06 00:00:00 | 14891.53 | 15331.53 | 14835.67 | 15331.53 | 3.55 | 1007471130
2011-10-07 00:00:00 | 15352.4 | 15635.59 | 15275.1 | 15529 | 1.29 | 991077546
2011-10-10 00:00:00 | 15673.88 | 16098.16 | 15622.39 | 16098.16 | 3.67 | 897305978
2011-10-11 00:00:00 | 16035.18 | 16273.34 | 15789.25 | 16036.14 | -0.39 | 1402998344
2011-10-12 00:00:00 | 15966.4 | 16505.98 | 15900.46 | 16505.98 | 2.93 | 1166737176
2011-10-13 00:00:00 | 16418.3 | 16639.15 | 15878.67 | 15894.39 | -3.71 | 1226477929
2011-10-14 00:00:00 | 16039.22 | 16491.72 | 15796.9 | 16289.65 | 2.49 | 1125663642
2011-10-17 00:00:00 | 16479.12 | 16621.15 | 15794.78 | 15914.6 | -2.3 | 953896353
2011-10-18 00:00:00 | 15749.7 | 16022.91 | 15652.99 | 15970.14 | 0.35 | 826005954
2011-10-19 00:00:00 | 16092.99 | 16331.79 | 16050.76 | 16293.19 | 2.02 | 768479703
2011-10-20 00:00:00 | 16042.04 | 16247.49 | 15677.86 | 15677.86 | -3.78 | 1109963448
2011-10-21 00:00:00 | 15842.81 | 16223.26 | 15805.33 | 16116.48 | 2.8 | 987022695
2011-10-24 00:00:00 | 16247.08 | 16308.66 | 15877.62 | 16232.26 | 0.72 | 738401651
2011-10-25 00:00:00 | 16159.22 | 16251.57 | 15880.6 | 16060.49 | -1.06 | 721753061
2011-10-26 00:00:00 | 16058.72 | 16371.93 | 15973.57 | 16071.92 | 0.07 | 714895833
2011-10-27 00:00:00 | 16492.09 | 16977.59 | 16460.68 | 16954.68 | 5.49 | 1167336821
2011-10-28 00:00:00 | 17032.23 | 17053.41 | 16561.98 | 16653.55 | -1.78 | 998183159
2011-10-31 00:00:00 | 16463.81 | 16504.89 | 16017.73 | 16017.73 | -3.82 | 783710723
2011-11-01 00:00:00 | 15616.24 | 15619.39 | 14854 | 14928.24 | -6.8 | 1166703811
2011-11-02 00:00:00 | 15158.16 | 15336.02 | 14731.8 | 15273.31 | 2.31 | 1075797440
2011-11-03 00:00:00 | 14904.32 | 15983.7 | 14884.74 | 15766.16 | 3.23 | 1295687802
2011-11-04 00:00:00 | 15890.08 | 16014.36 | 15210.73 | 15346.55 | -2.66 | 1028623546
2011-11-07 00:00:00 | 15187.85 | 15822.69 | 14937.09 | 15548.94 | 1.32 | 1073642958
2011-11-08 00:00:00 | 15600.96 | 16023.41 | 15564.02 | 15664.06 | 0.74 | 897599022
2011-11-09 00:00:00 | 15893.98 | 15894.36 | 14864.57 | 15071.77 | -3.78 | 1230908521
2011-11-10 00:00:00 | 14867.41 | 15595.49 | 14867.41 | 15218.34 | 0.97 | 1110726876
2011-11-11 00:00:00 | 15292.19 | 15850.51 | 15287.61 | 15778.85 | 3.68 | 1033391929
2011-11-14 00:00:00 | 16017.53 | 16137.98 | 15381.04 | 15464.45 | -1.99 | 1061929957
2011-11-15 00:00:00 | 15281.45 | 15570.24 | 14998.06 | 15297.6 | -1.08 | 1034832142
2011-11-16 00:00:00 | 15240.26 | 15738.84 | 15140.26 | 15419.2 | 0.79 | 1080836720
2011-11-17 00:00:00 | 15328.84 | 15470.36 | 15113.11 | 15198.31 | -1.43 | 765090764
2011-11-18 00:00:00 | 15061.19 | 15458.06 | 15042.9 | 15232.56 | 0.23 | 777138668
2011-11-21 00:00:00 | 15065.37 | 15099.79 | 14499.26 | 14509.94 | -4.74 | 750039553
2011-11-22 00:00:00 | 14636.1 | 14718.65 | 14253.38 | 14286.06 | -1.54 | 708852842
2011-11-23 00:00:00 | 14122.67 | 14428.33 | 13915.78 | 13915.78 | -2.59 | 779221515
2011-11-24 00:00:00 | 14036.36 | 14243.95 | 13736.12 | 13920.58 | 0.03 | 753540894
2011-11-25 00:00:00 | 13922.85 | 14044.65 | 13609.71 | 13937.4 | 0.12 | 727694595
2011-11-28 00:00:00 | 14128.43 | 14614.19 | 14069.43 | 14578.23 | 4.6 | 814803887
2011-11-29 00:00:00 | 14557.67 | 14752.47 | 14384.06 | 14627.37 | 0.34 | 739346577
2011-11-30 00:00:00 | 14462.56 | 15304.72 | 14445.39 | 15268.66 | 4.38 | 1209707272
2011-12-01 00:00:00 | 15276.04 | 15447.78 | 15133.6 | 15244.62 | -0.16 | 844846491
2011-12-02 00:00:00 | 15425.67 | 15720.9 | 15376.84 | 15476.09 | 1.52 | 945049827
2011-12-05 00:00:00 | 15769.59 | 15977.59 | 15680.98 | 15926.47 | 2.91 | 986797332
2011-12-06 00:00:00 | 15783.46 | 16061.26 | 15746.59 | 15848.21 | -0.49 | 788490343
2011-12-07 00:00:00 | 16070.72 | 16154.96 | 15416.51 | 15650.93 | -1.24 | 959017007
2011-12-08 00:00:00 | 15737.89 | 15790.58 | 14906.95 | 14979.07 | -4.29 | 841199358
2011-12-09 00:00:00 | 14878.32 | 15494.64 | 14854.3 | 15483.91 | 3.37 | 918043009
2011-12-12 00:00:00 | 15393.86 | 15478.1 | 14896.73 | 14896.73 | -3.79 | 711195217
2011-12-13 00:00:00 | 14936.89 | 15143.53 | 14749.58 | 14851.25 | -0.31 | 690628494
2011-12-14 00:00:00 | 14800.74 | 14958.48 | 14430.02 | 14430.02 | -2.84 | 778062179
2011-12-15 00:00:00 | 14509.68 | 14732.23 | 14439.63 | 14627.69 | 1.37 | 807321810
2011-12-16 00:00:00 | 14674.97 | 14809.98 | 14491.39 | 14572.22 | -0.38 | 1334948927
2011-12-19 00:00:00 | 14467.99 | 14834.41 | 14446.85 | 14548.2 | -0.16 | 664514811
2011-12-20 00:00:00 | 14562.22 | 14977.44 | 14503.52 | 14965.18 | 2.87 | 690040077
2011-12-21 00:00:00 | 15100.96 | 15295.51 | 14737.36 | 14819.86 | -0.97 | 1015623980
2011-12-22 00:00:00 | 14957.43 | 15087.14 | 14942.93 | 15027.44 | 1.4 | 563539254
2011-12-23 00:00:00 | 15166.89 | 15188.06 | 15031.62 | 15073.99 | 0.31 | 460170440
2011-12-27 00:00:00 | 15138.57 | 15151.7 | 14865.22 | 14924.01 | -0.99 | 220495062
2011-12-28 00:00:00 | 14934.26 | 15125.01 | 14791.21 | 14796.55 | -0.85 | 332459520
2011-12-29 00:00:00 | 14868.69 | 14938.04 | 14745.01 | 14908.53 | 0.76 | 274024235
2011-12-30 00:00:00 | 15028.91 | 15089.74 | 14930.18 | 15089.74 | 1.22 | 210856902
2012-01-02 00:00:00 | 15095.64 | 15456.4 | 15092.3 | 15454.62 | 2.42 | 269254004
2012-01-03 00:00:00 | 15534.44 | 15675.25 | 15465.15 | 15645.56 | 1.24 | 486166580
2012-01-04 00:00:00 | 15611.06 | 15632.3 | 15287.5 | 15327.03 | -2.04 | 466037555
2012-01-05 00:00:00 | 15345.63 | 15377.98 | 14715.36 | 14767.22 | -3.65 | 682933068
2012-01-06 00:00:00 | 14801.78 | 15024.11 | 14566.61 | 14645.64 | -0.82 | 621978525
2012-01-09 00:00:00 | 14702.07 | 14742.97 | 14370.97 | 14401.55 | -1.67 | 629663471
2012-01-10 00:00:00 | 14541.64 | 14905.05 | 14521.51 | 14844.81 | 3.08 | 780310543
2012-01-11 00:00:00 | 14830.82 | 15010.6 | 14745.65 | 14882.44 | 0.25 | 673318613
2012-01-12 00:00:00 | 14950.29 | 15401.12 | 14937.32 | 15192.79 | 2.09 | 945230441
2012-01-13 00:00:00 | 15381 | 15429.28 | 14825.54 | 15011.09 | -1.2 | 819062689
2012-01-16 00:00:00 | 14889.62 | 15247.28 | 14814.38 | 15220.98 | 1.4 | 617584800
2012-01-17 00:00:00 | 15407.78 | 15505.51 | 15212.97 | 15325.98 | 0.69 | 741225799
2012-01-18 00:00:00 | 15327.77 | 15476.41 | 15132.44 | 15278 | -0.31 | 699920066
2012-01-19 00:00:00 | 15353.43 | 15654.32 | 15244.08 | 15651.99 | 2.45 | 1280622393
2012-01-20 00:00:00 | 15636.83 | 15758.59 | 15529.6 | 15632.06 | -0.13 | 1240582847
2012-01-23 00:00:00 | 15632.56 | 15957.43 | 15594.59 | 15907.52 | 1.76 | 1226079972
2012-01-24 00:00:00 | 15827.09 | 15929.25 | 15683.46 | 15929.25 | 0.14 | 1042695992
2012-01-25 00:00:00 | 16020.4 | 16078.66 | 15708.89 | 15840.24 | -0.56 | 1059353005
2012-01-26 00:00:00 | 15947.08 | 16192.83 | 15850.97 | 16111.04 | 1.71 | 1194989928
2012-01-27 00:00:00 | 16037.63 | 16183.96 | 15911.5 | 15946.87 | -1.02 | 860330937
2012-01-30 00:00:00 | 15836.86 | 15963.55 | 15624.58 | 15753.14 | -1.21 | 761865949
2012-01-31 00:00:00 | 15938.79 | 16059.55 | 15827.3 | 15828.05 | 0.48 | 936910263
2012-02-01 00:00:00 | 15842.99 | 16310.19 | 15832.45 | 16264.55 | 2.76 | 1241866729
2012-02-02 00:00:00 | 16344.43 | 16382.67 | 16129.04 | 16276.5 | 0.07 | 1158577832
2012-02-03 00:00:00 | 16252.4 | 16476.66 | 16169.92 | 16439.62 | 1 | 1359243738
2012-02-06 00:00:00 | 16376.78 | 16456.35 | 16244.65 | 16389.82 | -0.3 | 932675150
2012-02-07 00:00:00 | 16441.61 | 16544.52 | 16236.73 | 16491.71 | 0.62 | 851371423
2012-02-08 00:00:00 | 16602.74 | 16838.4 | 16602.74 | 16669.22 | 1.08 | 1208216718
2012-02-09 00:00:00 | 16793.19 | 16848.25 | 16554.82 | 16653.83 | -0.09 | 1076157280
2012-02-10 00:00:00 | 16542.63 | 16666.56 | 16345.77 | 16361.04 | -1.76 | 794148758
2012-02-13 00:00:00 | 16548.29 | 16619.22 | 16333.73 | 16369.28 | 0.05 | 586462996
2012-02-14 00:00:00 | 16379.43 | 16532.45 | 16317.43 | 16445.91 | 0.47 | 662149965
2012-02-15 00:00:00 | 16591.18 | 16757.85 | 16437.34 | 16513.21 | 0.41 | 872839052
2012-02-16 00:00:00 | 16355.82 | 16372.16 | 16178.61 | 16369.66 | -0.87 | 907195197
2012-02-17 00:00:00 | 16511.53 | 16645.73 | 16425.62 | 16547.21 | 1.08 | 838597120
2012-02-20 00:00:00 | 16665.05 | 16768.1 | 16623.6 | 16724.22 | 1.07 | 636934179
2012-02-21 00:00:00 | 16778.5 | 16790.1 | 16545.74 | 16710.86 | -0.08 | 912087450
2012-02-22 00:00:00 | 16723.04 | 16763.89 | 16549.4 | 16557.62 | -0.92 | 894904102
2012-02-23 00:00:00 | 16536.25 | 16655.38 | 16238.85 | 16312.3 | -1.48 | 891830093
2012-02-24 00:00:00 | 16401.8 | 16510.8 | 16317.42 | 16487.53 | 1.07 | 781892367
2012-02-27 00:00:00 | 16382.99 | 16391.83 | 16143.14 | 16308.6 | -1.09 | 829744053
2012-02-28 00:00:00 | 16370.78 | 16455.72 | 16164.63 | 16345.3 | 0.23 | 857327630
2012-02-29 00:00:00 | 16401.84 | 16599.63 | 16327.69 | 16351.41 | 0.04 | 1093505989
2012-03-01 00:00:00 | 16327.33 | 16830.6 | 16259.59 | 16830.6 | 2.93 | 1216297376
2012-03-02 00:00:00 | 16887.86 | 16985.78 | 16792.2 | 16902.51 | 0.43 | 985461385
2012-03-05 00:00:00 | 16855.77 | 16915.17 | 16619.66 | 16787.15 | -0.68 | 667892761
2012-03-06 00:00:00 | 16707.29 | 16716.73 | 16218.06 | 16218.06 | -3.39 | 810319404
2012-03-07 00:00:00 | 16186.78 | 16434.91 | 16168.96 | 16398.89 | 1.11 | 875945746
2012-03-08 00:00:00 | 16571.48 | 16667.55 | 16391.6 | 16664.25 | 1.62 | 1111057901
2012-03-09 00:00:00 | 16704.07 | 16720.85 | 16431.75 | 16479.2 | -1.11 | 947188339
2012-03-12 00:00:00 | 16419.99 | 16601.28 | 16353.75 | 16457.19 | -0.13 | 932655756
2012-03-13 00:00:00 | 16581.72 | 16815.99 | 16562.03 | 16799.01 | 2.08 | 926049175
2012-03-14 00:00:00 | 16898.49 | 17052.51 | 16799.46 | 16850.32 | 0.31 | 1054789322
2012-03-15 00:00:00 | 16867.42 | 16993.31 | 16765.21 | 16993.31 | 0.85 | 867035539
2012-03-16 00:00:00 | 17027.59 | 17096.88 | 16892.18 | 17081.69 | 0.52 | 1145550936
2012-03-19 00:00:00 | 17068.32 | 17158.65 | 16964.42 | 17133.42 | 0.3 | 750817698
2012-03-20 00:00:00 | 17085.27 | 17113.28 | 16903.41 | 16953.62 | -1.05 | 630502829
2012-03-21 00:00:00 | 16985.94 | 17059.98 | 16617.71 | 16734.75 | -1.29 | 755147499
2012-03-22 00:00:00 | 16733.41 | 16744.69 | 16336.2 | 16450.68 | -1.7 | 730779672
2012-03-23 00:00:00 | 16495.48 | 16556.74 | 16216.13 | 16485.24 | 0.21 | 883840126
2012-03-26 00:00:00 | 16546.67 | 16668.79 | 16318.05 | 16619.11 | 0.81 | 712486298
2012-03-27 00:00:00 | 16716.36 | 16793.61 | 16494.17 | 16498.73 | -0.72 | 755582553
2012-03-28 00:00:00 | 16455.16 | 16631.77 | 16425.28 | 16451.71 | -0.28 | 863641201
2012-03-29 00:00:00 | 16396.99 | 16478.04 | 15897.09 | 15908.85 | -3.3 | 1187737265
2012-03-30 00:00:00 | 16009.16 | 16052.46 | 15782.36 | 15980.07 | 0.45 | 1129672226
2012-04-02 00:00:00 | 15978.34 | 15986.36 | 15671.33 | 15948.86 | -0.2 | 930415927
2012-04-03 00:00:00 | 15884.26 | 16014.39 | 15624.23 | 15624.23 | -2.04 | 982493752
2012-04-04 00:00:00 | 15579.75 | 15640.92 | 15245.92 | 15245.92 | -2.42 | 1003593486
2012-04-05 00:00:00 | 15264.96 | 15361.71 | 14919.56 | 15216.02 | -0.2 | 1115410159
2012-04-10 00:00:00 | 14980.67 | 15006.96 | 14448.22 | 14458.88 | -4.98 | 993548759
2012-04-11 00:00:00 | 14478.77 | 14856.41 | 14367.82 | 14689.84 | 1.6 | 1026398835
2012-04-12 00:00:00 | 14742.61 | 14892.74 | 14412.49 | 14869.91 | 1.23 | 987024346
2012-04-13 00:00:00 | 14799.56 | 14862.49 | 14292.33 | 14359.5 | -3.43 | 895662030
2012-04-16 00:00:00 | 14270.26 | 14708.54 | 14258.71 | 14411.24 | 0.36 | 831388427
2012-04-17 00:00:00 | 14356.67 | 14957.27 | 14345.61 | 14942.05 | 3.68 | 926626161
2012-04-18 00:00:00 | 14904.66 | 14944.07 | 14531.39 | 14580.15 | -2.42 | 871731743
2012-04-19 00:00:00 | 14678.19 | 14769.25 | 14287.27 | 14287.27 | -2.01 | 952677244
2012-04-20 00:00:00 | 14273.34 | 14489.71 | 14145.65 | 14401.78 | 0.8 | 883293920
2012-04-23 00:00:00 | 14213.45 | 14214.25 | 13834.94 | 13849.55 | -3.83 | 889960280
2012-04-24 00:00:00 | 13951.48 | 14195.43 | 13828.63 | 14192.77 | 2.48 | 859113507
2012-04-25 00:00:00 | 14247.21 | 14724.37 | 14247.21 | 14606.43 | 2.91 | 806624667
2012-04-26 00:00:00 | 14632.63 | 14779.48 | 14347.01 | 14509.96 | -0.66 | 783456588
2012-04-27 00:00:00 | 14344.5 | 14810.51 | 14233.65 | 14778.9 | 1.85 | 846200485
2012-04-30 00:00:00 | 14867.57 | 14912.78 | 14562.5 | 14592.34 | -1.26 | 624410556
2012-05-02 00:00:00 | 14768.61 | 14820.4 | 14146.1 | 14213.17 | -2.6 | 872463006
2012-05-03 00:00:00 | 14323.88 | 14437.18 | 14075.08 | 14118.13 | -0.67 | 859818379
2012-05-04 00:00:00 | 14107.12 | 14299.24 | 13849.6 | 13918.57 | -1.41 | 704411786
2012-05-07 00:00:00 | 13617.02 | 14305.76 | 13583.71 | 14275.35 | 2.56 | 703697903
2012-05-08 00:00:00 | 14224.27 | 14315.97 | 13866.34 | 13936.7 | -2.37 | 833514630
2012-05-09 00:00:00 | 14020.44 | 14058.76 | 13592.15 | 13771.82 | -1.18 | 1003905470
2012-05-10 00:00:00 | 13903.95 | 14129.31 | 13637.76 | 14004.94 | 1.69 | 1250760009
2012-05-11 00:00:00 | 13877.92 | 14071.45 | 13784.89 | 14045.35 | 0.29 | 906031954
2012-05-14 00:00:00 | 13867.36 | 13875.93 | 13532.43 | 13660.87 | -2.74 | 947507248
2012-05-15 00:00:00 | 13740.16 | 13840.13 | 13263.96 | 13311.36 | -2.56 | 1080119162
2012-05-16 00:00:00 | 13196.54 | 13507.7 | 13049.1 | 13283.55 | -0.21 | 1054968367
2012-05-17 00:00:00 | 13314.54 | 13339.08 | 12931.5 | 13089.26 | -1.46 | 893211050
2012-05-18 00:00:00 | 12919.3 | 13321 | 12863.02 | 13048.9 | -0.31 | 1010126293
2012-05-21 00:00:00 | 12841.67 | 13080.47 | 12781.56 | 13012.04 | -0.28 | 780045711
2012-05-22 00:00:00 | 13145.75 | 13499.77 | 13133.91 | 13456.03 | 3.41 | 970336654
2012-05-23 00:00:00 | 13273.04 | 13313.14 | 12906.41 | 12960.87 | -3.68 | 854753484
2012-05-24 00:00:00 | 13093.32 | 13156.82 | 12801.58 | 13107.8 | 1.13 | 838664630
2012-05-25 00:00:00 | 13126.69 | 13291.23 | 13000.37 | 13154.8 | 0.36 | 755863022
2012-05-28 00:00:00 | 13259.11 | 13317.69 | 13018.6 | 13057.26 | -0.74 | 578453776
2012-05-29 00:00:00 | 13151.49 | 13204.4 | 12956.17 | 13107.13 | 0.38 | 849514339
2012-05-30 00:00:00 | 13013.29 | 13168.15 | 12794.51 | 12872.58 | -1.79 | 1014777242
2012-05-31 00:00:00 | 12938.57 | 13035.54 | 12764.68 | 12873.84 | 0.01 | 881694618
2012-06-01 00:00:00 | 12919.19 | 12952.82 | 12568.05 | 12739.98 | -1.04 | 860889042
2012-06-04 00:00:00 | 12643.94 | 13044.28 | 12635.36 | 12891.96 | 1.19 | 734315986
2012-06-05 00:00:00 | 12998.72 | 13075.13 | 12851.03 | 12973.66 | 0.63 | 777390477
2012-06-06 00:00:00 | 13085.57 | 13427.15 | 13012.06 | 13427.15 | 3.5 | 1132498111
2012-06-07 00:00:00 | 13432.48 | 13702.66 | 13375.28 | 13545.32 | 0.88 | 1016754855
2012-06-08 00:00:00 | 13398.32 | 13518.98 | 13228.92 | 13445.46 | -0.74 | 961817773
2012-06-11 00:00:00 | 13726.6 | 13778.91 | 13070.75 | 13070.75 | -2.79 | 1280343182
2012-06-12 00:00:00 | 13038.95 | 13115.11 | 12797.52 | 12979.69 | -0.7 | 1201217163
2012-06-13 00:00:00 | 13000.62 | 13122.5 | 12809.73 | 12894.8 | -0.65 | 982319557
2012-06-14 00:00:00 | 12880.88 | 13084.62 | 12731.54 | 13084.62 | 1.47 | 850859994
2012-06-15 00:00:00 | 13161.71 | 13411.63 | 13142.78 | 13390.69 | 2.34 | 1733440874
2012-06-18 00:00:00 | 13529.86 | 13554.99 | 12972.31 | 13009.63 | -2.85 | 948671715
2012-06-19 00:00:00 | 13047.96 | 13464.47 | 12897.43 | 13445.46 | 3.35 | 1066260072
2012-06-20 00:00:00 | 13437.05 | 13789.86 | 13414.24 | 13732.16 | 2.13 | 986131949
2012-06-21 00:00:00 | 13653.96 | 13997.11 | 13599.2 | 13751.63 | 0.14 | 1169436497
2012-06-22 00:00:00 | 13625.21 | 13939.13 | 13586.94 | 13662.8 | -0.65 | 1239935837
2012-06-25 00:00:00 | 13612.26 | 13633.24 | 13104.11 | 13113.78 | -4.02 | 863287820
2012-06-26 00:00:00 | 13124.21 | 13253.27 | 12914.35 | 12968.18 | -1.11 | 859046617
2012-06-27 00:00:00 | 13054.67 | 13342.02 | 12968.07 | 13302.77 | 2.58 | 691880220
2012-06-28 00:00:00 | 13333.17 | 13443.72 | 13129.31 | 13391.3 | 0.67 | 830634533
2012-06-29 00:00:00 | 13762.14 | 14274.37 | 13690.13 | 14274.37 | 6.59 | 1292116554
2012-07-02 00:00:00 | 14275.74 | 14511.51 | 14173.41 | 14308.79 | 0.24 | 1008942320
2012-07-03 00:00:00 | 14337.07 | 14516.49 | 14302.09 | 14494.41 | 1.3 | 744287093
2012-07-04 00:00:00 | 14479.39 | 14505.67 | 14263.07 | 14381.2 | -0.78 | 579522912
2012-07-05 00:00:00 | 14398.48 | 14488.07 | 13860.26 | 14088.74 | -2.03 | 1084756226
2012-07-06 00:00:00 | 14033.07 | 14087.21 | 13732.07 | 13732.07 | -2.53 | 747409793
2012-07-09 00:00:00 | 13702.88 | 13892.08 | 13601.47 | 13812.65 | 0.59 | 743454371
2012-07-10 00:00:00 | 13836.98 | 14102.87 | 13719.2 | 13868.27 | 0.4 | 677345295
2012-07-11 00:00:00 | 13793.06 | 13921.62 | 13731.37 | 13861.42 | -0.05 | 562527766
2012-07-12 00:00:00 | 13802.67 | 13814.42 | 13499.9 | 13583.82 | -2 | 655531414
2012-07-13 00:00:00 | 13615.45 | 13763.63 | 13472.06 | 13714.68 | 0.96 | 631936954
2012-07-16 00:00:00 | 13674.6 | 13760.15 | 13549.26 | 13664.81 | -0.36 | 475685532
2012-07-17 00:00:00 | 13706.5 | 13822.13 | 13501.73 | 13536.73 | -0.94 | 592800990
2012-07-18 00:00:00 | 13606 | 13620.83 | 13405.29 | 13594.39 | 0.43 | 703533053
2012-07-19 00:00:00 | 13654.46 | 13698.19 | 13495.48 | 13666.49 | 0.53 | 727569801
2012-07-20 00:00:00 | 13620.66 | 13657.07 | 13004.16 | 13067.22 | -4.38 | 1019484455
2012-07-23 00:00:00 | 12855.52 | 12889.95 | 12388.97 | 12706.36 | -2.76 | 1107554914
2012-07-24 00:00:00 | 12745.36 | 12788.45 | 12299.99 | 12362.51 | -2.71 | 637107686
2012-07-25 00:00:00 | 12357.7 | 12656.38 | 12295.76 | 12506.74 | 1.17 | 570486479
2012-07-26 00:00:00 | 12512.69 | 13210.04 | 12430.42 | 13210.04 | 5.62 | 894904070
2012-07-27 00:00:00 | 13298.01 | 13611.15 | 13086.2 | 13596.88 | 2.93 | 836307516
2012-07-30 00:00:00 | 13664.56 | 13987.26 | 13658.52 | 13978.04 | 2.8 | 753487668
2012-07-31 00:00:00 | 13980.7 | 14110.79 | 13741.58 | 13890.99 | -0.62 | 742684788
2012-08-01 00:00:00 | 13848.81 | 13986.31 | 13763.34 | 13928.59 | 0.27 | 555080191
2012-08-02 00:00:00 | 13943.85 | 14337.74 | 13282.55 | 13282.55 | -4.64 | 1087460292
2012-08-03 00:00:00 | 13405.55 | 14124.89 | 13204.91 | 14124.89 | 6.34 | 971088010
2012-08-06 00:00:00 | 14101.49 | 14405.5 | 13973.22 | 14342.03 | 1.54 | 804992638
2012-08-07 00:00:00 | 14321.96 | 14718 | 14260.16 | 14655.64 | 2.19 | 846816208
2012-08-08 00:00:00 | 14638.62 | 14713.94 | 14469.92 | 14665.3 | 0.07 | 718561303
2012-08-09 00:00:00 | 14737.37 | 14789.01 | 14471.37 | 14654.11 | -0.08 | 695037502
2012-08-10 00:00:00 | 14557.04 | 14630.34 | 14434.11 | 14548.64 | -0.72 | 445733737
2012-08-13 00:00:00 | 14533.34 | 14701.81 | 14477.36 | 14532.87 | -0.11 | 458032253
2012-08-14 00:00:00 | 14605.61 | 14677.5 | 14579.14 | 14656.87 | 0.85 | 385221552
2012-08-16 00:00:00 | 14664.58 | 14952.9 | 14628.08 | 14930.3 | 1.87 | 745064414
2012-08-17 00:00:00 | 15055.1 | 15223.72 | 15004.72 | 15124.69 | 1.3 | 1067792394
2012-08-20 00:00:00 | 15141.21 | 15345.58 | 14762.89 | 14971.88 | -1.01 | 1216203564
2012-08-21 00:00:00 | 15058.3 | 15348.8 | 15044.33 | 15330.46 | 2.4 | 897699509
2012-08-22 00:00:00 | 15223.52 | 15358.98 | 15118.42 | 15161.18 | -1.1 | 863520096
2012-08-23 00:00:00 | 15275.68 | 15335.08 | 14855.09 | 14953.76 | -1.37 | 713212125
2012-08-24 00:00:00 | 14945.63 | 14959.11 | 14709.34 | 14880.68 | -0.49 | 588920684
2012-08-27 00:00:00 | 14870.86 | 15059.18 | 14801.1 | 15012.87 | 0.89 | 431285944
2012-08-28 00:00:00 | 14951.24 | 15081.1 | 14905.22 | 14993.01 | -0.13 | 517721139
2012-08-29 00:00:00 | 15028.2 | 15075.92 | 14880.82 | 14943.57 | -0.33 | 646055700
2012-08-30 00:00:00 | 14896.32 | 15001.62 | 14722.33 | 14780.55 | -1.09 | 491390521
2012-08-31 00:00:00 | 14806.75 | 15124.98 | 14773.16 | 15100.48 | 2.16 | 758471032
2012-09-03 00:00:00 | 15068.45 | 15275.2 | 15040.03 | 15267.17 | 1.1 | 494292264
2012-09-04 00:00:00 | 15297.15 | 15383.41 | 15185.65 | 15222.63 | -0.29 | 662296139
2012-09-05 00:00:00 | 15220.33 | 15311.08 | 15021.56 | 15128.08 | -0.62 | 664895549
2012-09-06 00:00:00 | 15189.5 | 15788.56 | 15141.2 | 15780.32 | 4.31 | 1359415494
2012-09-07 00:00:00 | 15940.17 | 16195.24 | 15899.94 | 16110.27 | 2.09 | 1749693069
2012-09-10 00:00:00 | 16099.87 | 16159.92 | 15975.4 | 16092.06 | -0.11 | 951238462
2012-09-11 00:00:00 | 15985.21 | 16243.23 | 15842.76 | 16226.66 | 0.84 | 977736138
2012-09-12 00:00:00 | 16262.83 | 16504.54 | 16200.97 | 16419.79 | 1.19 | 1284166944
2012-09-13 00:00:00 | 16449.84 | 16467.07 | 16119.2 | 16244.28 | -1.07 | 907958644
2012-09-14 00:00:00 | 16615.82 | 16694.79 | 16493.1 | 16624.45 | 2.34 | 1093863516
2012-09-17 00:00:00 | 16523.54 | 16572.16 | 16403.39 | 16470.09 | -0.93 | 797031674
2012-09-18 00:00:00 | 16365.71 | 16394.45 | 16042.61 | 16076.03 | -2.39 | 917456414
2012-09-19 00:00:00 | 16129.3 | 16250.17 | 15958.41 | 16100.23 | 0.15 | 918753814
2012-09-20 00:00:00 | 15944.48 | 16046.35 | 15734.35 | 15830.28 | -1.68 | 913404659
2012-09-21 00:00:00 | 15919.51 | 16065.05 | 15848.85 | 15991.1 | 1.02 | 1025066119
2012-09-24 00:00:00 | 15806.65 | 15923.32 | 15719.66 | 15867.07 | -0.78 | 513138838
2012-09-25 00:00:00 | 15864.63 | 15980.38 | 15624.92 | 15932.6 | 0.41 | 641291563
2012-09-26 00:00:00 | 15758.61 | 15779.99 | 15330.14 | 15408.03 | -3.29 | 826990375
2012-09-27 00:00:00 | 15504.84 | 15554.04 | 15354.85 | 15450.14 | 0.27 | 744255075
2012-09-28 00:00:00 | 15556.74 | 15568.33 | 15095.84 | 15095.84 | -2.29 | 767790368
2012-10-01 00:00:00 | 15066.2 | 15523.1 | 15056.38 | 15523.1 | 2.83 | 702537862
2012-10-02 00:00:00 | 15438.37 | 15711.99 | 15356.15 | 15495.79 | -0.18 | 779245650
2012-10-03 00:00:00 | 15435.09 | 15623.45 | 15404.84 | 15535.09 | 0.25 | 575081077
2012-10-04 00:00:00 | 15608.72 | 15658.66 | 15415.35 | 15511.25 | -0.15 | 659019834
2012-10-05 00:00:00 | 15591.67 | 15903.89 | 15523.3 | 15876.25 | 2.35 | 755958851
2012-10-08 00:00:00 | 15728.58 | 15738.51 | 15559.27 | 15562 | -1.98 | 509721008
2012-10-09 00:00:00 | 15589.81 | 15716.88 | 15434.82 | 15504.65 | -0.37 | 723840288
2012-10-10 00:00:00 | 15441.97 | 15530.8 | 15377.71 | 15440.63 | -0.41 | 588965819
2012-10-11 00:00:00 | 15338.54 | 15690.41 | 15305.52 | 15634.45 | 1.26 | 773327609
2012-10-12 00:00:00 | 15575.94 | 15701.22 | 15511.94 | 15511.94 | -0.78 | 678358616
2012-10-15 00:00:00 | 15501.82 | 15716.5 | 15500.12 | 15590.72 | 0.51 | 539501543
2012-10-16 00:00:00 | 15694.93 | 15985.16 | 15612.07 | 15985.16 | 2.53 | 881187636
2012-10-17 00:00:00 | 16040.62 | 16234.09 | 15969.57 | 16233.84 | 1.56 | 978033795
2012-10-18 00:00:00 | 16248.26 | 16280.95 | 15990.08 | 16185.45 | -0.3 | 989622411
2012-10-19 00:00:00 | 16147.55 | 16196.88 | 15848.26 | 15862.31 | -2 | 764928001
2012-10-22 00:00:00 | 15862.3 | 16024.3 | 15726.38 | 15866.78 | 0.03 | 674054474
2012-10-23 00:00:00 | 15920.02 | 15923.34 | 15499.26 | 15578.95 | -1.81 | 684264676
2012-10-24 00:00:00 | 15618.31 | 15771.68 | 15408.24 | 15706.56 | 0.82 | 649201000
2012-10-25 00:00:00 | 15689.9 | 15841.34 | 15528.47 | 15528.47 | -1.13 | 688334316
2012-10-26 00:00:00 | 15406.43 | 15636.86 | 15322.8 | 15584.86 | 0.36 | 721323207
2012-10-29 00:00:00 | 15492.42 | 15492.42 | 15262.94 | 15349.12 | -1.51 | 554217541
2012-10-30 00:00:00 | 15410.66 | 15530.66 | 15408.19 | 15521.77 | 1.12 | 448057654
2012-10-31 00:00:00 | 15580.56 | 15714.75 | 15539.71 | 15539.71 | 0.12 | 576230737
2012-11-01 00:00:00 | 15484.51 | 15813.2 | 15427.16 | 15806.73 | 1.72 | 508139512
2012-11-02 00:00:00 | 15802.37 | 15892.01 | 15681.19 | 15769.28 | -0.24 | 581088261
2012-11-05 00:00:00 | 15675.31 | 15701.72 | 15467.48 | 15544.4 | -1.43 | 452500807
2012-11-06 00:00:00 | 15559.31 | 15692.09 | 15522.5 | 15683.71 | 0.9 | 394168888
2012-11-07 00:00:00 | 15800.1 | 15811.38 | 15288.18 | 15291.78 | -2.5 | 666042314
2012-11-08 00:00:00 | 15382.06 | 15393.02 | 15091.56 | 15194.08 | -0.64 | 688931162
2012-11-09 00:00:00 | 15209.66 | 15243.53 | 14964.7 | 15181 | -0.09 | 682681352
2012-11-12 00:00:00 | 15181.04 | 15264.46 | 15073.23 | 15121.7 | -0.39 | 681410175
2012-11-13 00:00:00 | 15046.67 | 15360.65 | 14972.56 | 15333.15 | 1.4 | 874358394
2012-11-14 00:00:00 | 15307.05 | 15410.39 | 15190.59 | 15252.93 | -0.52 | 768600312
2012-11-15 00:00:00 | 15149.51 | 15269.12 | 15121.71 | 15162.82 | -0.59 | 575576540
2012-11-16 00:00:00 | 15156.33 | 15198.51 | 14855.79 | 14855.79 | -2.02 | 702126647
2012-11-19 00:00:00 | 14998.81 | 15308.96 | 14941.77 | 15308.96 | 3.05 | 534691554
2012-11-20 00:00:00 | 15218.29 | 15303.72 | 15129.86 | 15269.99 | -0.25 | 492165443
2012-11-21 00:00:00 | 15195.44 | 15431.55 | 15182.5 | 15394.62 | 0.82 | 585048062
2012-11-22 00:00:00 | 15431.85 | 15570.1 | 15405.79 | 15553.62 | 1.03 | 355435174
2012-11-23 00:00:00 | 15575.53 | 15656.07 | 15431.19 | 15635.89 | 0.53 | 423654605
2012-11-26 00:00:00 | 15599.3 | 15648.77 | 15506.25 | 15520.14 | -0.74 | 408325037
2012-11-27 00:00:00 | 15631.63 | 15687.35 | 15407.07 | 15479.81 | -0.26 | 502704525
2012-11-28 00:00:00 | 15439.09 | 15481.7 | 15256.65 | 15453.43 | -0.17 | 610906421
2012-11-29 00:00:00 | 15593.38 | 15887.99 | 15554.16 | 15887.99 | 2.81 | 847883079
2012-11-30 00:00:00 | 15865.41 | 15939.99 | 15808.24 | 15808.24 | -0.5 | 656365455
2012-12-03 00:00:00 | 15868.95 | 16106.54 | 15837.92 | 15876.06 | 0.43 | 676664317
2012-12-04 00:00:00 | 15872.98 | 16074.42 | 15862.34 | 16041.54 | 1.04 | 792995974
2012-12-05 00:00:00 | 16141.7 | 16214.47 | 15872.08 | 15954.43 | -0.54 | 899214053
2012-12-06 00:00:00 | 16034.41 | 16105.41 | 15632.34 | 15835.22 | -0.75 | 949061357
2012-12-07 00:00:00 | 15845.57 | 15899.6 | 15567.04 | 15699.22 | -0.86 | 675954304
2012-12-10 00:00:00 | 15426.99 | 15426.99 | 15104.13 | 15354.01 | -2.2 | 1065031975
2012-12-11 00:00:00 | 15399.78 | 15611.97 | 15262.44 | 15585.61 | 1.51 | 639280447
2012-12-12 00:00:00 | 15626.55 | 15786.04 | 15575.57 | 15764.98 | 1.15 | 698087942
2012-12-13 00:00:00 | 15837.1 | 15926.56 | 15712.93 | 15866.29 | 0.64 | 791121486
2012-12-14 00:00:00 | 15890.76 | 15941.26 | 15811.06 | 15908.09 | 0.26 | 605525726
2012-12-17 00:00:00 | 15941.63 | 16023.38 | 15816.6 | 16004.73 | 0.61 | 804036754
2012-12-18 00:00:00 | 16075.47 | 16160.42 | 16022.2 | 16155.14 | 0.94 | 995086154
2012-12-19 00:00:00 | 16213.99 | 16361.36 | 16165.34 | 16332.5 | 1.1 | 973895568
2012-12-20 00:00:00 | 16251.15 | 16420.73 | 16229.35 | 16399.36 | 0.41 | 812232065
2012-12-21 00:00:00 | 16274.91 | 16355.67 | 16211.97 | 16333.95 | -0.4 | 876631124
2012-12-27 00:00:00 | 16366.54 | 16503.08 | 16365.01 | 16408.28 | 0.46 | 673748291
2012-12-28 00:00:00 | 16449.75 | 16484.81 | 16273.38 | 16273.38 | -0.82 | 556289129
2013-01-02 00:00:00 | 16583.43 | 16893.39 | 16573.07 | 16893.39 | 3.81 | 998288162
2013-01-03 00:00:00 | 16866.61 | 16915.36 | 16781.97 | 16909.83 | 0.1 | 754308731
2013-01-04 00:00:00 | 16897.97 | 16970.16 | 16795.66 | 16959.78 | 0.3 | 1521378015
2013-01-07 00:00:00 | 16992.99 | 17103.12 | 16873.44 | 16895.66 | -0.38 | 1992093876
2013-01-08 00:00:00 | 16850.59 | 17082 | 16815.41 | 16951.14 | 0.33 | 1340577670
2013-01-09 00:00:00 | 17038.97 | 17326.27 | 17035.13 | 17326.27 | 2.21 | 1640638331
2013-01-10 00:00:00 | 17398.38 | 17561.79 | 17231.67 | 17451.07 | 0.72 | 1603462194
2013-01-11 00:00:00 | 17529.34 | 17550.31 | 17334.43 | 17502.39 | 0.29 | 1089950568
2013-01-14 00:00:00 | 17576.25 | 17683.92 | 17270.49 | 17391.24 | -0.64 | 1326830252
2013-01-15 00:00:00 | 17332.58 | 17489.98 | 17295.11 | 17467.48 | 0.44 | 1084055565
2013-01-16 00:00:00 | 17429.49 | 17450.39 | 17195.88 | 17339.95 | -0.73 | 1095451811
2013-01-17 00:00:00 | 17343.98 | 17587.35 | 17323.9 | 17587.35 | 1.43 | 923613223
2013-01-18 00:00:00 | 17696.74 | 17709.05 | 17483.31 | 17554.13 | -0.19 | 977538665
2013-01-21 00:00:00 | 17595.05 | 17638.38 | 17480.33 | 17631.99 | 0.44 | 623066571
2013-01-22 00:00:00 | 17632.13 | 17764.69 | 17394.24 | 17715.9 | 0.48 | 1364301769
2013-01-23 00:00:00 | 17749.53 | 17752.55 | 17555.1 | 17579 | -0.77 | 1547466432
2013-01-24 00:00:00 | 17530.64 | 17765.65 | 17456.35 | 17756.63 | 1.01 | 1555765363
2013-01-25 00:00:00 | 17736.05 | 17876 | 17662.88 | 17726.89 | -0.17 | 2332386429
2013-01-28 00:00:00 | 17801.79 | 17924.92 | 17756.1 | 17897.41 | 0.96 | 1716302162
2013-01-29 00:00:00 | 17887.16 | 17937.17 | 17733.28 | 17891.91 | -0.03 | 1217094596
2013-01-30 00:00:00 | 17968.6 | 17983.63 | 17252.3 | 17289.91 | -3.36 | 1360258277
2013-01-31 00:00:00 | 17331.31 | 17519.78 | 17080.16 | 17439.06 | 0.86 | 1359877101
2013-02-01 00:00:00 | 17411.8 | 17558.21 | 17130.8 | 17318.94 | -0.69 | 1398435091
2013-02-04 00:00:00 | 17283.86 | 17284.79 | 16539 | 16539 | -4.5 | 1244961739
2013-02-05 00:00:00 | 16484.76 | 16802.86 | 16416.77 | 16712.26 | 1.05 | 1192465661
2013-02-06 00:00:00 | 16707.82 | 16805.14 | 16408.08 | 16602.85 | -0.65 | 1306301823
2013-02-07 00:00:00 | 16635.69 | 16828.15 | 16395.74 | 16400.56 | -1.22 | 1385162261
2013-02-08 00:00:00 | 16415.34 | 16637.68 | 16378.46 | 16630.5 | 1.4 | 1066906711
2013-02-11 00:00:00 | 16606.33 | 16694.51 | 16467.23 | 16529.87 | -0.61 | 914334482
2013-02-12 00:00:00 | 16474.03 | 16661.18 | 16369.41 | 16644.45 | 0.69 | 866931039
2013-02-13 00:00:00 | 16701.05 | 16793.12 | 16570.06 | 16712.15 | 0.41 | 833679596
2013-02-14 00:00:00 | 16673.98 | 16813.99 | 16492.66 | 16544.95 | -1 | 756583322
2013-02-15 00:00:00 | 16535.76 | 16655.41 | 16470.9 | 16489.8 | -0.33 | 616596263
2013-02-18 00:00:00 | 16433.8 | 16481.04 | 16335.56 | 16406.03 | -0.51 | 528335858
2013-02-19 00:00:00 | 16367.34 | 16688.31 | 16364.89 | 16664.42 | 1.57 | 704981635
2013-02-20 00:00:00 | 16636.66 | 16727.85 | 16507 | 16527.5 | -0.82 | 652652645
2013-02-21 00:00:00 | 16376.3 | 16390.84 | 16009.55 | 16009.55 | -3.13 | 905497859
2013-02-22 00:00:00 | 16056.46 | 16312.02 | 16054.06 | 16233.28 | 1.4 | 769930224
2013-02-25 00:00:00 | 16324.95 | 16884.14 | 16130.54 | 16351.99 | 0.73 | 1391728391
2013-02-26 00:00:00 | 16094.59 | 16121.88 | 15530.14 | 15552.2 | -4.89 | 1581231510
2013-02-27 00:00:00 | 15658.14 | 15827.02 | 15466.43 | 15827.02 | 1.77 | 861044114
2013-02-28 00:00:00 | 15904.49 | 15928.44 | 15720.95 | 15921.25 | 0.6 | 804148837
2013-03-01 00:00:00 | 15858.14 | 15905.53 | 15556.5 | 15675.37 | -1.54 | 769410633
2013-03-04 00:00:00 | 15542.02 | 15697.2 | 15406.76 | 15542.17 | -0.85 | 686691934
2013-03-05 00:00:00 | 15663.65 | 15974.3 | 15660.95 | 15974.3 | 2.78 | 722822006
2013-03-06 00:00:00 | 15980.46 | 16077.91 | 15891.72 | 15899.7 | -0.47 | 748020030
2013-03-07 00:00:00 | 15965 | 16037.98 | 15886.86 | 15947.17 | 0.3 | 927154904
2013-03-08 00:00:00 | 16029.67 | 16258.5 | 16014.65 | 16204.03 | 1.61 | 811085619
2013-03-11 00:00:00 | 16039.62 | 16146.81 | 16021.8 | 16091.98 | -0.69 | 528498614
2013-03-12 00:00:00 | 16068.13 | 16228.92 | 15987.37 | 16023.98 | -0.42 | 683812255
2013-03-13 00:00:00 | 15995.75 | 16006.16 | 15721.68 | 15745.34 | -1.74 | 798240952
2013-03-14 00:00:00 | 15900.27 | 16131.05 | 15870.7 | 16131.05 | 2.45 | 905645877
2013-03-15 00:00:00 | 16176.54 | 16232.76 | 16001.45 | 16061.15 | -0.43 | 1115985461
2013-03-18 00:00:00 | 15619.16 | 15968.45 | 15591.22 | 15924.13 | -0.85 | 876101749
2013-03-19 00:00:00 | 15920.17 | 15964.5 | 15603.5 | 15670.56 | -1.59 | 870929827
2013-03-20 00:00:00 | 15799.08 | 16015.98 | 15717.37 | 16015.98 | 2.2 | 877365567
2013-03-21 00:00:00 | 15985.73 | 16042.28 | 15848.51 | 15935.99 | -0.5 | 752659460
2013-03-22 00:00:00 | 15890.9 | 16192.24 | 15833.41 | 16045.51 | 0.69 | 730778141
2013-03-25 00:00:00 | 16211.89 | 16218.35 | 15575.18 | 15644.36 | -2.5 | 1049713598
2013-03-26 00:00:00 | 15727.63 | 15757.63 | 15417.77 | 15495.92 | -0.95 | 1096902640
2013-03-27 00:00:00 | 15497.78 | 15510.72 | 15197.06 | 15353.85 | -0.92 | 1212217947
2013-03-28 00:00:00 | 15307.44 | 15545.7 | 15243.45 | 15338.72 | -0.1 | 852881929
2013-04-02 00:00:00 | 15307.85 | 15555.03 | 15223.9 | 15555.03 | 1.41 | 978216743
2013-04-03 00:00:00 | 15484.46 | 15504.12 | 15200.3 | 15200.3 | -2.28 | 735065660
2013-04-04 00:00:00 | 15288.68 | 15452.77 | 15078.69 | 15154.02 | -0.3 | 1049801789
2013-04-05 00:00:00 | 15204.45 | 15292.69 | 15061.59 | 15250.42 | 0.64 | 931629419
2013-04-08 00:00:00 | 15308.86 | 15451.55 | 15236.81 | 15243.39 | -0.05 | 605729753
2013-04-09 00:00:00 | 15354.02 | 15441.78 | 15310.45 | 15436.07 | 1.26 | 783224434
2013-04-10 00:00:00 | 15466.71 | 15942.31 | 15460.27 | 15928.64 | 3.19 | 1093375930
2013-04-11 00:00:00 | 15906.61 | 16054.21 | 15888.03 | 16020.91 | 0.58 | 1055648834
2013-04-12 00:00:00 | 15953.72 | 15986.37 | 15748.29 | 15780.08 | -1.5 | 949867061
2013-04-15 00:00:00 | 15764.72 | 15863.75 | 15597.84 | 15628.95 | -0.96 | 675483301
2013-04-16 00:00:00 | 15550.42 | 15720.06 | 15479.03 | 15533.04 | -0.61 | 817817625
2013-04-17 00:00:00 | 15644.04 | 15647.8 | 15290 | 15383.76 | -0.96 | 825935017
2013-04-18 00:00:00 | 15476.42 | 15628.34 | 15369.48 | 15480.56 | 0.63 | 849433286
2013-04-19 00:00:00 | 15651.86 | 15841.5 | 15548 | 15760.78 | 1.81 | 1015386497
2013-04-22 00:00:00 | 15975.56 | 16128 | 15887.95 | 16021.71 | 1.66 | 922196886
2013-04-23 00:00:00 | 16033.36 | 16490.77 | 16031.1 | 16490.77 | 2.93 | 1134242708
2013-04-24 00:00:00 | 16494.6 | 16618.22 | 16290.22 | 16563.43 | 0.44 | 1072971568
2013-04-25 00:00:00 | 16550.95 | 16676.97 | 16469.66 | 16649.75 | 0.52 | 528327838
2013-04-26 00:00:00 | 16620.28 | 16643.5 | 16472.77 | 16565.25 | -0.51 | 619428924
2013-04-29 00:00:00 | 16664.69 | 16942.33 | 16662.7 | 16929.68 | 2.2 | 982526549
2013-04-30 00:00:00 | 17033.45 | 17033.45 | 16762.55 | 16767.66 | -0.96 | 878345680
2013-05-02 00:00:00 | 16687.37 | 16935.96 | 16447.72 | 16748.28 | -0.12 | 945400589
2013-05-03 00:00:00 | 16812.13 | 16922.29 | 16657.31 | 16922.29 | 1.04 | 663027009
2013-05-06 00:00:00 | 16914 | 16920.11 | 16804.75 | 16862.99 | -0.35 | 406600274
2013-05-07 00:00:00 | 16927.66 | 17164.44 | 16904.67 | 17121.87 | 1.54 | 991211269
2013-05-08 00:00:00 | 17139.44 | 17255.57 | 17072.09 | 17255.57 | 0.78 | 797027872
2013-05-09 00:00:00 | 17190.56 | 17212.05 | 17023 | 17090.62 | -0.96 | 976520548
2013-05-10 00:00:00 | 17159.55 | 17361.11 | 17157.54 | 17284.03 | 1.13 | 1029746199
2013-05-13 00:00:00 | 17302.98 | 17376.12 | 17085.25 | 17171.52 | -0.65 | 694885585
2013-05-14 00:00:00 | 17280.97 | 17320.98 | 17051.34 | 17315.25 | 0.84 | 827390433
2013-05-15 00:00:00 | 17271.28 | 17492.97 | 17207.52 | 17492.97 | 1.03 | 1252903674
2013-05-16 00:00:00 | 17466.62 | 17593.87 | 17369.03 | 17544.01 | 0.29 | 1179026264
2013-05-17 00:00:00 | 17452.52 | 17644.73 | 17452.3 | 17604.61 | 0.35 | 956213136
2013-05-20 00:00:00 | 17459.52 | 17514.89 | 17354.25 | 17506.87 | -0.56 | 638986298
2013-05-21 00:00:00 | 17496.79 | 17577.56 | 17325.32 | 17427.47 | -0.45 | 883822676
2013-05-22 00:00:00 | 17472.08 | 17591.27 | 17386.13 | 17545.46 | 0.68 | 865722280
2013-05-23 00:00:00 | 17127.61 | 17223.6 | 17001.07 | 17008.42 | -3.06 | 955450883
2013-05-24 00:00:00 | 17133.86 | 17149.93 | 16844.89 | 16896.81 | -0.66 | 749919910
2013-05-27 00:00:00 | 17009.25 | 17159.15 | 16987.32 | 17159.15 | 1.55 | 402883248
2013-05-28 00:00:00 | 17271.19 | 17549.35 | 17265.93 | 17519.79 | 2.1 | 812969555
2013-05-29 00:00:00 | 17363.62 | 17489 | 17237.1 | 17237.1 | -1.61 | 702534683
2013-05-30 00:00:00 | 17197.67 | 17440.39 | 17194.33 | 17350.96 | 0.66 | 751150222
2013-05-31 00:00:00 | 17403.96 | 17404.48 | 17108.88 | 17214.08 | -0.79 | 1242599392
2013-06-03 00:00:00 | 17097.41 | 17289.46 | 17018.83 | 17058.05 | -0.91 | 844024840
2013-06-04 00:00:00 | 17192.68 | 17289.63 | 17081.53 | 17135.48 | 0.45 | 673438563
2013-06-05 00:00:00 | 17020.64 | 17270.23 | 16968.06 | 16971.17 | -0.96 | 1019023629
2013-06-06 00:00:00 | 16984.81 | 17047.34 | 16525.07 | 16525.07 | -2.63 | 1283924429
2013-06-07 00:00:00 | 16590.01 | 16747.26 | 16417.1 | 16691.06 | 1 | 958310726
2013-06-10 00:00:00 | 16679.65 | 16768.31 | 16458.08 | 16556.34 | -0.81 | 826425667
2013-06-11 00:00:00 | 16506.56 | 16506.56 | 16113.93 | 16286.6 | -1.63 | 918434353
2013-06-12 00:00:00 | 16252.44 | 16377.92 | 15992.28 | 16024.03 | -1.61 | 808710178
2013-06-13 00:00:00 | 15786.91 | 16119.87 | 15764.8 | 16116.34 | 0.58 | 928033579
2013-06-14 00:00:00 | 16181.13 | 16227.87 | 16020.11 | 16152.91 | 0.23 | 686166866
2013-06-17 00:00:00 | 16151.39 | 16301.45 | 15955.77 | 16194.14 | 0.26 | 659252012
2013-06-18 00:00:00 | 16141.35 | 16320.83 | 16107.35 | 16197.94 | 0.02 | 584939924
2013-06-19 00:00:00 | 16259 | 16303.63 | 16045.52 | 16045.52 | -0.94 | 597510073
2013-06-20 00:00:00 | 15811.52 | 15952.08 | 15505.35 | 15549.23 | -3.09 | 954048155
2013-06-21 00:00:00 | 15539.39 | 15692.53 | 15254.82 | 15254.82 | -1.89 | 1107780500
2013-06-24 00:00:00 | 15133.47 | 15267.84 | 14901.46 | 15112.38 | -0.93 | 853681141
2013-06-25 00:00:00 | 15274.92 | 15309.36 | 15003.54 | 15056.57 | -0.37 | 842356221
2013-06-26 00:00:00 | 15083.81 | 15396.27 | 15008.71 | 15362.88 | 2.03 | 795195848
2013-06-27 00:00:00 | 15400.04 | 15551 | 15296.58 | 15430.47 | 0.44 | 612699622
2013-06-28 00:00:00 | 15497.1 | 15545.86 | 15195 | 15239.28 | -1.24 | 608492218
2013-07-01 00:00:00 | 15359.11 | 15552.5 | 15216.88 | 15459.57 | 1.45 | 510628074
2013-07-02 00:00:00 | 15500.26 | 15515.19 | 15278.36 | 15365.71 | -0.61 | 450099965
2013-07-03 00:00:00 | 15194.43 | 15317.1 | 15023.6 | 15282.81 | -0.54 | 686521471
2013-07-04 00:00:00 | 15379.37 | 15808.15 | 15289.86 | 15808.15 | 3.44 | 698247558
2013-07-05 00:00:00 | 15788.56 | 15902.37 | 15533.69 | 15533.69 | -1.74 | 667859503
2013-07-08 00:00:00 | 15623.49 | 15825.5 | 15563.64 | 15799.62 | 1.71 | 543624094
2013-07-09 00:00:00 | 15866.7 | 15983.69 | 15678.23 | 15790.55 | -0.06 | 672587789
2013-07-10 00:00:00 | 15710.86 | 15783.42 | 15570.1 | 15677.26 | -0.72 | 567218989
2013-07-11 00:00:00 | 15905.04 | 15916.17 | 15642.15 | 15677.3 | 0 | 549811240
2013-07-12 00:00:00 | 15702.47 | 15727.13 | 15397.69 | 15430.57 | -1.57 | 697870940
2013-07-15 00:00:00 | 15482.05 | 15597.34 | 15439.39 | 15597.34 | 1.08 | 478678442
2013-07-16 00:00:00 | 15601.83 | 15664.05 | 15493.07 | 15529.95 | -0.43 | 691422416
2013-07-17 00:00:00 | 15573.12 | 15779.37 | 15406.8 | 15695.03 | 1.06 | 654986318
2013-07-18 00:00:00 | 15659.13 | 16110.82 | 15632.59 | 16053.61 | 2.28 | 872943380
2013-07-19 00:00:00 | 15984.95 | 16163.49 | 15974.66 | 16124.36 | 0.44 | 697097761
2013-07-22 00:00:00 | 16150.34 | 16266.9 | 16122.75 | 16233.55 | 0.68 | 460809395
2013-07-23 00:00:00 | 16269.19 | 16446.76 | 16223.95 | 16238.58 | 0.03 | 685876737
2013-07-24 00:00:00 | 16273.97 | 16453.93 | 16254.33 | 16442.71 | 1.26 | 552832711
2013-07-25 00:00:00 | 16442.14 | 16465.28 | 16261.63 | 16431.97 | -0.07 | 525143401
2013-07-26 00:00:00 | 16475.01 | 16538.52 | 16367.45 | 16421.51 | -0.06 | 471587314
2013-07-29 00:00:00 | 16476.67 | 16501.41 | 16254.8 | 16275.71 | -0.89 | 508222757
2013-07-30 00:00:00 | 16316.42 | 16561.95 | 16285.5 | 16542.9 | 1.64 | 490636106
2013-07-31 00:00:00 | 16514.48 | 16549.38 | 16435.87 | 16482.35 | -0.37 | 555745368
2013-08-01 00:00:00 | 16563.31 | 16818.97 | 16562.44 | 16818.97 | 2.04 | 641936483
2013-08-02 00:00:00 | 16833.78 | 16867.32 | 16653.13 | 16779.19 | -0.24 | 714251460
2013-08-05 00:00:00 | 16786.8 | 16844.71 | 16675.78 | 16757.24 | -0.13 | 447955010
2013-08-06 00:00:00 | 16766.7 | 16878.16 | 16605.37 | 16683.17 | -0.44 | 622089063
2013-08-07 00:00:00 | 16641.06 | 16868.14 | 16579.75 | 16838.19 | 0.93 | 597918254
2013-08-08 00:00:00 | 16862.67 | 17146.5 | 16861.93 | 17146.5 | 1.83 | 781434784
2013-08-09 00:00:00 | 17157.22 | 17222.24 | 17043.15 | 17186.56 | 0.23 | 708787644
2013-08-12 00:00:00 | 17212.02 | 17267.34 | 17048.89 | 17262.86 | 0.44 | 436595373
2013-08-13 00:00:00 | 17334.32 | 17404.88 | 17278.5 | 17380.07 | 0.68 | 719707518
2013-08-14 00:00:00 | 17413.49 | 17463.46 | 17285.23 | 17463.46 | 0.48 | 615564704
2013-08-16 00:00:00 | 17352.12 | 17685.47 | 17338.3 | 17677.77 | 1.23 | 884519801
2013-08-19 00:00:00 | 17661.25 | 17689.88 | 17239.1 | 17243.25 | -2.46 | 959437408
2013-08-20 00:00:00 | 17191.35 | 17211.96 | 16885.24 | 16999.55 | -1.41 | 798413895
2013-08-21 00:00:00 | 17064.43 | 17159.84 | 16838.11 | 16877.93 | -0.72 | 612570961
2013-08-22 00:00:00 | 16903.16 | 17329.62 | 16901.68 | 17309.84 | 2.56 | 669054919
2013-08-23 00:00:00 | 17324.56 | 17370.88 | 17183.59 | 17342.25 | 0.19 | 514647101
2013-08-26 00:00:00 | 17302.43 | 17302.43 | 16905.99 | 16977.76 | -2.1 | 559411701
2013-08-27 00:00:00 | 16904.76 | 17064.51 | 16532.06 | 16579.8 | -2.34 | 734464928
2013-08-28 00:00:00 | 16586.43 | 16780.04 | 16503.98 | 16743.09 | 0.98 | 682490320
2013-08-29 00:00:00 | 16826 | 16925.69 | 16742.05 | 16905.15 | 0.97 | 618364375
2013-08-30 00:00:00 | 16882.12 | 16886.75 | 16682.21 | 16682.21 | -1.32 | 761269933
2013-09-02 00:00:00 | 16807.18 | 16989.65 | 16800.67 | 16988.57 | 1.84 | 626145607
2013-09-03 00:00:00 | 17038.88 | 17074.53 | 16829.49 | 16941.03 | -0.28 | 653887390
2013-09-04 00:00:00 | 16960.14 | 16983.23 | 16577.87 | 16712.2 | -1.35 | 725821168
2013-09-05 00:00:00 | 16775.55 | 16877.88 | 16645.7 | 16842.7 | 0.78 | 1039305396
2013-09-06 00:00:00 | 16864.04 | 17091.95 | 16767.98 | 17047 | 1.21 | 956994509
2013-09-09 00:00:00 | 17048.48 | 17244.74 | 17011.3 | 17244.74 | 1.16 | 790784106
2013-09-10 00:00:00 | 17309.16 | 17392.43 | 17143.08 | 17332.42 | 0.51 | 1084599232
2013-09-11 00:00:00 | 17345.08 | 17595.15 | 17344.19 | 17562.55 | 1.33 | 1094897575
2013-09-12 00:00:00 | 17544.69 | 17630.39 | 17381.89 | 17522.71 | -0.23 | 827710976
2013-09-13 00:00:00 | 17474.84 | 17556.62 | 17423.31 | 17547.91 | 0.14 | 552292694
2013-09-16 00:00:00 | 17665.94 | 17757.85 | 17637.1 | 17731.81 | 1.05 | 590994460
2013-09-17 00:00:00 | 17686.92 | 17782.37 | 17598.82 | 17751.65 | 0.11 | 622715947
2013-09-18 00:00:00 | 17748.21 | 17879.15 | 17728.57 | 17804.7 | 0.3 | 672752971
2013-09-19 00:00:00 | 18086.02 | 18094.82 | 17957.25 | 18059.23 | 1.43 | 946420272
2013-09-20 00:00:00 | 18080.42 | 18086.74 | 17953.66 | 17970.12 | -0.49 | 897076005
2013-09-23 00:00:00 | 17908.28 | 18027.17 | 17856.48 | 17913.18 | -0.32 | 859094960
2013-09-24 00:00:00 | 17938.96 | 18085.55 | 17906.18 | 18064.58 | 0.85 | 1152544226
2013-09-25 00:00:00 | 17986.89 | 18142.98 | 17976.97 | 18089.24 | 0.14 | 951198459
2013-09-26 00:00:00 | 18051.25 | 18068.97 | 17691.13 | 17872.53 | -1.2 | 1249239819
2013-09-27 00:00:00 | 17880.32 | 17890.22 | 17641.06 | 17646.16 | -1.27 | 734586819
2013-09-30 00:00:00 | 17352.64 | 17456.83 | 17199.82 | 17434.86 | -1.2 | 1091968691
2013-10-01 00:00:00 | 17481.03 | 17977.06 | 17474.96 | 17977.06 | 3.11 | 1035076256
2013-10-02 00:00:00 | 17942.68 | 18304.1 | 17909.76 | 18098.44 | 0.68 | 1564863711
2013-10-03 00:00:00 | 18207.01 | 18230.57 | 18011.75 | 18018.22 | -0.44 | 840793534
2013-10-04 00:00:00 | 18065.66 | 18341.15 | 18005.57 | 18304.22 | 1.59 | 1182155780
2013-10-07 00:00:00 | 18247.73 | 18448.5 | 18194.65 | 18425.82 | 0.66 | 1077381220
2013-10-08 00:00:00 | 18413.66 | 18540.68 | 18342 | 18372.75 | -0.29 | 1287282488
2013-10-09 00:00:00 | 18350.36 | 18639.49 | 18350.36 | 18551.57 | 0.97 | 1247892722
2013-10-10 00:00:00 | 18672.91 | 18935.11 | 18635.54 | 18836.79 | 1.54 | 1400746180
2013-10-11 00:00:00 | 18980.91 | 18981.85 | 18778.85 | 18882.63 | 0.24 | 981755035
2013-10-14 00:00:00 | 18848.9 | 18990.49 | 18779.24 | 18917.67 | 0.19 | 712377686
2013-10-15 00:00:00 | 18977.39 | 19073.18 | 18848.65 | 18999.22 | 0.43 | 826472885
2013-10-16 00:00:00 | 19010.86 | 19288.85 | 19007.96 | 19275.04 | 1.45 | 1233183522
2013-10-17 00:00:00 | 19276.62 | 19277.39 | 19068.96 | 19198.1 | -0.4 | 967871169
2013-10-18 00:00:00 | 19276.46 | 19301.56 | 19094.02 | 19271.02 | 0.38 | 928954050
2013-10-21 00:00:00 | 19247.23 | 19333.02 | 19155.69 | 19262.69 | -0.04 | 726100497
2013-10-22 00:00:00 | 19243.82 | 19474.19 | 19221.91 | 19371.93 | 0.57 | 892887034
2013-10-23 00:00:00 | 19283.43 | 19290.73 | 18889.42 | 18910.68 | -2.38 | 1023395439
2013-10-24 00:00:00 | 19016.84 | 19152.93 | 18810.45 | 19152.93 | 1.28 | 896111342
2013-10-25 00:00:00 | 19068.15 | 19070.88 | 18833.99 | 18874.75 | -1.45 | 913523157
2013-10-28 00:00:00 | 18957.67 | 19009.52 | 18663.32 | 18829.42 | -0.24 | 808793406
2013-10-29 00:00:00 | 18816.93 | 19256.9 | 18813.03 | 19256.9 | 2.27 | 950959235
2013-10-30 00:00:00 | 19306.66 | 19501.18 | 19085.36 | 19166.93 | -0.47 | 907049367
2013-10-31 00:00:00 | 19106.73 | 19351.52 | 19095.21 | 19351.52 | 0.96 | 901354495
2013-11-01 00:00:00 | 19349.21 | 19368.98 | 19164.26 | 19164.26 | -0.97 | 557758925
2013-11-04 00:00:00 | 19231.47 | 19337.77 | 19161.72 | 19310.69 | 0.76 | 645854090
2013-11-05 00:00:00 | 19372.68 | 19399.94 | 19031.6 | 19091.93 | -1.13 | 832372167
2013-11-06 00:00:00 | 19174.44 | 19290.25 | 19167.4 | 19262.51 | 0.89 | 635621680
2013-11-07 00:00:00 | 19239.22 | 19482.8 | 18772.62 | 18863.41 | -2.07 | 1175865424
2013-11-08 00:00:00 | 18797.82 | 18964.46 | 18714.81 | 18961.71 | 0.52 | 1571421800
2013-11-11 00:00:00 | 19022.79 | 19107.85 | 18894.1 | 19107.85 | 0.77 | 567350835
2013-11-12 00:00:00 | 19086.31 | 19215.1 | 18974.89 | 19005.02 | -0.54 | 665229626
2013-11-13 00:00:00 | 18910.82 | 19061.45 | 18687.94 | 18733.02 | -1.43 | 854908870
2013-11-14 00:00:00 | 18909.66 | 18914.22 | 18491.77 | 18760.78 | 0.15 | 774332950
2013-11-15 00:00:00 | 18797.59 | 18821.76 | 18562.37 | 18687.19 | -0.39 | 733840278
2013-11-18 00:00:00 | 18644.26 | 19116.24 | 18578.36 | 19105.46 | 2.24 | 713765154
2013-11-19 00:00:00 | 19005.19 | 19064.02 | 18766.78 | 18766.78 | -1.77 | 547924049
2013-11-20 00:00:00 | 18738.36 | 18856.98 | 18600.56 | 18728.25 | -0.21 | 578417779
2013-11-21 00:00:00 | 18661.21 | 18857.43 | 18556.4 | 18841.85 | 0.61 | 622267467
2013-11-22 00:00:00 | 18857.14 | 18885.98 | 18720.67 | 18822.31 | -0.1 | 523288637
2013-11-25 00:00:00 | 18922.49 | 18934.38 | 18699.78 | 18784.3 | -0.2 | 896310940
2013-11-26 00:00:00 | 18774.57 | 18852.77 | 18618.18 | 18774.27 | -0.05 | 1364119932
2013-11-27 00:00:00 | 18815.42 | 19008.25 | 18793.05 | 18924.79 | 0.8 | 835761624
2013-11-28 00:00:00 | 18932.81 | 19152.61 | 18918.11 | 19099.36 | 0.92 | 646854027
2013-11-29 00:00:00 | 19091.3 | 19178.6 | 19021.48 | 19021.48 | -0.41 | 722977404
2013-12-02 00:00:00 | 19010.73 | 19054.59 | 18732.56 | 18732.56 | -1.52 | 553834973
2013-12-03 00:00:00 | 18752.49 | 18792.54 | 18366.75 | 18366.75 | -1.95 | 724258080
2013-12-04 00:00:00 | 18416.58 | 18487.04 | 18151.75 | 18312.96 | -0.29 | 916548816
2013-12-05 00:00:00 | 18286.69 | 18392.4 | 17993.12 | 17993.12 | -1.75 | 981988036
2013-12-06 00:00:00 | 18054.96 | 18158.55 | 17793.37 | 18124.39 | 0.73 | 1110697398
2013-12-09 00:00:00 | 18144.18 | 18291.88 | 18081.18 | 18285.52 | 0.89 | 620329358
2013-12-10 00:00:00 | 18248.45 | 18370.69 | 18174.98 | 18236.72 | -0.27 | 650937286
2013-12-11 00:00:00 | 18203.72 | 18277.78 | 17943.89 | 17973.96 | -1.44 | 593074458
2013-12-12 00:00:00 | 17908.42 | 17957.04 | 17748.63 | 17804.87 | -0.94 | 603300957
2013-12-13 00:00:00 | 17812.98 | 17949.81 | 17783.53 | 17805.73 | 0 | 574028068
2013-12-16 00:00:00 | 17811.07 | 18222.42 | 17780.21 | 18222.42 | 2.34 | 653563307
2013-12-17 00:00:00 | 18131.71 | 18205.82 | 17923.32 | 17925.21 | -1.63 | 624196861
2013-12-18 00:00:00 | 18021.56 | 18160.78 | 17949.04 | 18131.49 | 1.15 | 615356354
2013-12-19 00:00:00 | 18310.16 | 18453.99 | 18279.35 | 18453.99 | 1.78 | 1139187184
2013-12-20 00:00:00 | 18453.99 | 18613.07 | 18360.63 | 18565.61 | 0.6 | 1338911775
2013-12-23 00:00:00 | 18616.47 | 18697.15 | 18554.03 | 18697.15 | 0.71 | 638266992
2013-12-27 00:00:00 | 18800.94 | 18956.52 | 18764.36 | 18956.52 | 1.39 | 634643854
2013-12-30 00:00:00 | 18934.73 | 19024.97 | 18921.77 | 18967.71 | 0.06 | 729588917
2014-01-02 00:00:00 | 19080.37 | 19196.99 | 18885.93 | 18929.63 | -0.2 | 707958222
2014-01-03 00:00:00 | 19002.98 | 19163.22 | 18950.98 | 19112.65 | 0.97 | 869127597
2014-01-06 00:00:00 | 19095.65 | 19303.82 | 19095.63 | 19233.74 | 0.63 | 583357662
2014-01-07 00:00:00 | 19263.05 | 19500.01 | 19190.06 | 19468.75 | 1.22 | 1190706552
2014-01-08 00:00:00 | 19509.26 | 19640.56 | 19383.41 | 19436.3 | -0.17 | 1401697947
2014-01-09 00:00:00 | 19479.53 | 19718.49 | 19339.77 | 19503 | 0.34 | 1292157934
2014-01-10 00:00:00 | 19602.2 | 19665.08 | 19497.19 | 19569 | 0.34 | 868428598
2014-01-13 00:00:00 | 19677.21 | 19741.76 | 19594.1 | 19697.25 | 0.66 | 702666414
2014-01-14 00:00:00 | 19541.92 | 19748.69 | 19466.87 | 19730.38 | 0.17 | 910241598
2014-01-15 00:00:00 | 19796.4 | 20071.13 | 19796.06 | 20045.76 | 1.6 | 1253782636
2014-01-16 00:00:00 | 20059.06 | 20065.32 | 19841.09 | 19875.69 | -0.85 | 1164977030
2014-01-17 00:00:00 | 19880.51 | 20027.08 | 19796.27 | 19969.33 | 0.47 | 990001941
2014-01-20 00:00:00 | 19943.67 | 19999.47 | 19883.8 | 19973.45 | 0.02 | 693377317
2014-01-21 00:00:00 | 20063.54 | 20167.48 | 19992.7 | 19995.75 | 0.11 | 833176999
2014-01-22 00:00:00 | 20115.38 | 20174.84 | 19820.49 | 19958.38 | -0.19 | 914973033
2014-01-23 00:00:00 | 19936.56 | 20102.64 | 19769.96 | 19814.55 | -0.72 | 776157559
2014-01-24 00:00:00 | 19829.25 | 19874.84 | 19358.99 | 19358.99 | -2.3 | 1210968554
2014-01-27 00:00:00 | 19356.67 | 19420.04 | 19087.43 | 19273.58 | -0.44 | 1189465226
2014-01-28 00:00:00 | 19368.5 | 19488.05 | 19303.71 | 19448.32 | 0.91 | 954786295
2014-01-29 00:00:00 | 19579.75 | 19739.5 | 19090 | 19337.42 | -0.57 | 1119217279
2014-01-30 00:00:00 | 19281.79 | 19508.29 | 19204.2 | 19411.55 | 0.38 | 804980869
2014-01-31 00:00:00 | 19449.82 | 19469.4 | 19069.31 | 19418.34 | 0.03 | 770378191
2014-02-03 00:00:00 | 19411.54 | 19520.05 | 18907.16 | 18907.16 | -2.63 | 854881723
2014-02-04 00:00:00 | 18810.11 | 19074.68 | 18788.6 | 19019.71 | 0.6 | 868862296
2014-02-05 00:00:00 | 19018.79 | 19177.71 | 18930.27 | 19069.62 | 0.26 | 839815547
2014-02-06 00:00:00 | 19188.57 | 19504.24 | 19119.43 | 19504.24 | 2.28 | 1052060367
2014-02-07 00:00:00 | 19559.97 | 19705.7 | 19432.15 | 19692.08 | 0.96 | 996498451
2014-02-10 00:00:00 | 19775.24 | 19779.15 | 19573.4 | 19682.82 | -0.05 | 653862100
2014-02-11 00:00:00 | 19736.47 | 19887.39 | 19705.04 | 19887.39 | 1.04 | 832165029
2014-02-12 00:00:00 | 19898.6 | 20253.83 | 19853.2 | 20144.96 | 1.3 | 913104383
2014-02-13 00:00:00 | 20110.89 | 20114.41 | 19814.27 | 20110.3 | -0.17 | 724341266
2014-02-14 00:00:00 | 20168.08 | 20485.46 | 20149.3 | 20436.47 | 1.62 | 852568328
2014-02-17 00:00:00 | 20473.67 | 20584.47 | 20399.18 | 20459.65 | 0.11 | 519776460
2014-02-18 00:00:00 | 20531.3 | 20580.28 | 20268.85 | 20478.53 | 0.09 | 765972983
2014-02-19 00:00:00 | 20447.52 | 20518.32 | 20275.9 | 20438.3 | -0.2 | 616417452
2014-02-20 00:00:00 | 20194.78 | 20452.28 | 20155.96 | 20452.28 | 0.07 | 651972360
2014-02-21 00:00:00 | 20496.53 | 20520.72 | 20353.76 | 20391.9 | -0.3 | 578861658
2014-02-24 00:00:00 | 20338.4 | 20477.5 | 20231.52 | 20477.5 | 0.42 | 493135012
2014-02-25 00:00:00 | 20428.57 | 20476.34 | 20336.04 | 20473.17 | -0.02 | 595975811
2014-02-26 00:00:00 | 20483.34 | 20529.12 | 20350.6 | 20398.1 | -0.37 | 612937817
2014-02-27 00:00:00 | 20395.1 | 20443.62 | 20137.06 | 20320.98 | -0.38 | 854333757
2014-02-28 00:00:00 | 20327.11 | 20442.41 | 20226.75 | 20442.41 | 0.6 | 741894382
2014-03-03 00:00:00 | 19983.38 | 20237.19 | 19759.69 | 19759.69 | -3.34 | 997127773
2014-03-04 00:00:00 | 19990.39 | 20475.12 | 19986.52 | 20475.12 | 3.62 | 1045913402
2014-03-05 00:00:00 | 20416.09 | 20799.08 | 20401.69 | 20756.95 | 1.38 | 2376524498
2014-03-06 00:00:00 | 20835.26 | 20970.85 | 20754.4 | 20838.05 | 0.39 | 2676920959
2014-03-07 00:00:00 | 20852.65 | 20876.43 | 20625.13 | 20634.21 | -0.98 | 1485747658
2014-03-10 00:00:00 | 20620.4 | 20847.66 | 20564.3 | 20753.36 | 0.58 | 1063869503
2014-03-11 00:00:00 | 20821.56 | 20984.64 | 20694.56 | 20833.92 | 0.39 | 1213246173
2014-03-12 00:00:00 | 20744.75 | 20845.29 | 20644.85 | 20781.46 | -0.25 | 1573583442
2014-03-13 00:00:00 | 20856.06 | 20971.02 | 20591.82 | 20591.82 | -0.91 | 1254760488
2014-03-14 00:00:00 | 20430.18 | 20579.84 | 20111.77 | 20346.57 | -1.19 | 1671211811
2014-03-17 00:00:00 | 20415.94 | 20858.84 | 20415.45 | 20858.84 | 2.52 | 1142747071
2014-03-18 00:00:00 | 20832.22 | 21179.71 | 20726.56 | 21038.03 | 0.86 | 1592187742
2014-03-19 00:00:00 | 21034.49 | 21079.15 | 20915.34 | 20976.99 | -0.29 | 1949409452
2014-03-20 00:00:00 | 20820.83 | 21101.07 | 20810.06 | 21094.49 | 0.56 | 1280745262
2014-03-21 00:00:00 | 21098.62 | 21204.32 | 20972.24 | 20972.24 | -0.58 | 1397118750
2014-03-24 00:00:00 | 20951.73 | 21049.99 | 20626.58 | 20626.58 | -1.65 | 959650004
2014-03-25 00:00:00 | 20736.27 | 20928.56 | 20665.42 | 20823.16 | 0.95 | 819386971
2014-03-26 00:00:00 | 20899.1 | 21108.15 | 20857.73 | 21108.15 | 1.37 | 931598233
2014-03-27 00:00:00 | 21047.82 | 21173.9 | 21011.16 | 21173.9 | 0.31 | 786058655
2014-03-28 00:00:00 | 21311.78 | 21526.34 | 21256.05 | 21498.24 | 1.53 | 1631438753
2014-03-31 00:00:00 | 21616.09 | 21729.74 | 21549.17 | 21691.92 | 0.9 | 1941916611
2014-04-01 00:00:00 | 21738.96 | 21939.5 | 21711.21 | 21915.41 | 1.03 | 1736095683
2014-04-02 00:00:00 | 22004.13 | 22060.02 | 21664.8 | 21692.04 | -1.02 | 1932633587
2014-04-03 00:00:00 | 21728.58 | 22042.18 | 21643.71 | 21992.08 | 1.38 | 1506062659
2014-04-04 00:00:00 | 22020.65 | 22210.34 | 21944.03 | 22175.48 | 0.83 | 1195619977
2014-04-07 00:00:00 | 21996.8 | 22173.22 | 21841.56 | 21988.34 | -0.84 | 1123630070
2014-04-08 00:00:00 | 22091.95 | 22105.16 | 21544.74 | 21667.05 | -1.46 | 1420397046
2014-04-09 00:00:00 | 21724.96 | 21887.52 | 21610.48 | 21717.02 | 0.23 | 1007068492
2014-04-10 00:00:00 | 21826.13 | 21876.76 | 21429.09 | 21429.09 | -1.33 | 1235618041
2014-04-11 00:00:00 | 21287.51 | 21415.24 | 21063.12 | 21198.79 | -1.07 | 1336104173
2014-04-14 00:00:00 | 21140.8 | 21323.54 | 20932.1 | 21314.56 | 0.55 | 1302559711
2014-04-15 00:00:00 | 21326.83 | 21331.86 | 20817.49 | 20817.49 | -2.33 | 1782574262
2014-04-16 00:00:00 | 21060.42 | 21534.52 | 21048.78 | 21534.52 | 3.44 | 1281608124
2014-04-17 00:00:00 | 21523.09 | 21613.3 | 21390.94 | 21613.3 | 0.37 | 1115701156
2014-04-22 00:00:00 | 21625.21 | 21939.31 | 21403.84 | 21935.34 | 1.49 | 933584688
2014-04-23 00:00:00 | 21922.43 | 21961.78 | 21662.14 | 21675.75 | -1.18 | 978727308
2014-04-24 00:00:00 | 21813.25 | 21957.68 | 21535.85 | 21819.48 | 0.66 | 897060523
2014-04-25 00:00:00 | 21718.06 | 21805.81 | 21342.94 | 21441.57 | -1.73 | 585466651
2014-04-28 00:00:00 | 21475.19 | 21671.24 | 21421.95 | 21513.82 | 0.34 | 548063533
2014-04-29 00:00:00 | 21630.6 | 21976.84 | 21621.64 | 21976.84 | 2.15 | 799251637
2014-04-30 00:00:00 | 21928.78 | 21976.23 | 21694 | 21783.38 | -0.88 | 1055591301
2014-05-02 00:00:00 | 21829.47 | 21945.73 | 21759.65 | 21782 | -0.01 | 853290650
2014-05-05 00:00:00 | 21791.7 | 21841.33 | 21421.68 | 21639.96 | -0.65 | 482656201
2014-05-06 00:00:00 | 21723.44 | 21798.49 | 21473.46 | 21521.65 | -0.55 | 464766435
2014-05-07 00:00:00 | 21462.9 | 21492.89 | 21236.27 | 21240.74 | -1.31 | 799266590
2014-05-08 00:00:00 | 21367.71 | 21734.97 | 21351.08 | 21729.64 | 2.3 | 801007599
2014-05-09 00:00:00 | 21696.64 | 21732.2 | 21318.88 | 21390.11 | -1.56 | 643289991
2014-05-12 00:00:00 | 21479.73 | 21726.93 | 21422.8 | 21493.67 | 0.48 | 731691467
2014-05-13 00:00:00 | 21594.17 | 21608.92 | 21216.67 | 21255.99 | -1.11 | 799565263
2014-05-14 00:00:00 | 21276.08 | 21317.75 | 21083.24 | 21184.6 | -0.34 | 670168708
2014-05-15 00:00:00 | 21205.65 | 21361.65 | 20394.51 | 20419.62 | -3.61 | 1293371605
2014-05-16 00:00:00 | 20517.12 | 20698.16 | 20308.69 | 20648.59 | 1.12 | 1043144140
2014-05-19 00:00:00 | 20398.84 | 20474.56 | 19932.81 | 20318.46 | -1.6 | 640904838
2014-05-20 00:00:00 | 20299.1 | 20470.45 | 20237.71 | 20379.85 | 0.3 | 574256966
2014-05-21 00:00:00 | 20288.72 | 20633.07 | 20189.81 | 20597.51 | 1.07 | 656681079
2014-05-22 00:00:00 | 20625.96 | 20674.98 | 20242.87 | 20372.68 | -1.09 | 647574938
2014-05-23 00:00:00 | 20373.27 | 20756.32 | 20291.92 | 20745.96 | 1.83 | 592787575
2014-05-26 00:00:00 | 21131.62 | 21493.87 | 21129.71 | 21493.87 | 3.61 | 758613367
2014-05-27 00:00:00 | 21409.48 | 21631.69 | 21341.26 | 21403.55 | -0.42 | 649695522
2014-05-28 00:00:00 | 21457.68 | 21607.56 | 21396.51 | 21586.01 | 0.85 | 680990580
2014-05-29 00:00:00 | 21571.39 | 21633.72 | 21429.93 | 21511.35 | -0.35 | 398223385
2014-05-30 00:00:00 | 21497.8 | 21700.38 | 21483.67 | 21629.71 | 0.55 | 583753232
2014-06-02 00:00:00 | 21750.27 | 21796.17 | 21596.22 | 21796.17 | 0.77 | 520256049
2014-06-03 00:00:00 | 21770.31 | 21813.39 | 21608.33 | 21656.65 | -0.64 | 556388622
2014-06-04 00:00:00 | 21634.4 | 21677.21 | 21425.9 | 21622.77 | -0.16 | 536231007
2014-06-05 00:00:00 | 21647.46 | 22149.89 | 21619.07 | 21951.07 | 1.52 | 992159476
2014-06-06 00:00:00 | 22015.39 | 22290.08 | 21907.02 | 22290.08 | 1.54 | 1003154487
2014-06-09 00:00:00 | 22355.4 | 22472.12 | 22256.42 | 22472.12 | 0.82 | 658781315
2014-06-10 00:00:00 | 22452.43 | 22590.18 | 22400.03 | 22518.77 | 0.21 | 575691691
2014-06-11 00:00:00 | 22463.24 | 22490.74 | 22206.09 | 22223.77 | -1.31 | 726631891
2014-06-12 00:00:00 | 22256.76 | 22346.97 | 22094.93 | 22163.49 | -0.27 | 617286531
2014-06-13 00:00:00 | 22147.54 | 22225.56 | 21915.26 | 22165.97 | 0.01 | 586869338
2014-06-16 00:00:00 | 22068.99 | 22182.14 | 21915.11 | 21976.26 | -0.86 | 563297628
2014-06-17 00:00:00 | 22029.94 | 22159.87 | 21876.68 | 21996.4 | 0.09 | 612942037
2014-06-18 00:00:00 | 22027.98 | 22119.6 | 21958.77 | 22030.34 | 0.15 | 530989112
2014-06-19 00:00:00 | 22216.37 | 22316.51 | 22145.13 | 22216.63 | 0.85 | 690743912
2014-06-20 00:00:00 | 22285.08 | 22293.2 | 21988.08 | 21988.08 | -1.03 | 881173651
2014-06-23 00:00:00 | 21932.96 | 21981.83 | 21646.7 | 21694.75 | -1.33 | 555516184
2014-06-24 00:00:00 | 21724.77 | 21744.14 | 21544.88 | 21641.24 | -0.25 | 576992260
2014-06-25 00:00:00 | 21547.74 | 21723.53 | 21382.1 | 21469.1 | -0.8 | 965087195
2014-06-26 00:00:00 | 21538.14 | 21598.5 | 21244.91 | 21384.54 | -0.39 | 696366477
2014-06-27 00:00:00 | 21424.63 | 21528.08 | 21256.97 | 21319.76 | -0.3 | 489572164
2014-06-30 00:00:00 | 21359.5 | 21449.25 | 21130.22 | 21283.03 | -0.17 | 682903195
2014-07-01 00:00:00 | 21345.44 | 21606.87 | 21268.27 | 21563.43 | 1.32 | 724885344
2014-07-02 00:00:00 | 21557.12 | 21765.58 | 21493.62 | 21678.58 | 0.53 | 604590965
2014-07-03 00:00:00 | 21709.91 | 21896.15 | 21627.24 | 21884.6 | 0.95 | 585334968
2014-07-04 00:00:00 | 21869.35 | 21870.72 | 21559.19 | 21559.19 | -1.49 | 576486420
2014-07-07 00:00:00 | 21528.98 | 21611.98 | 21273.22 | 21273.22 | -1.33 | 412600530
2014-07-08 00:00:00 | 21281.37 | 21348.78 | 20700.53 | 20700.53 | -2.69 | 804083188
2014-07-09 00:00:00 | 20793.68 | 20945.53 | 20747.65 | 20885.36 | 0.89 | 637768879
2014-07-10 00:00:00 | 20877.29 | 20877.36 | 20283.38 | 20488.75 | -1.9 | 981114062
2014-07-11 00:00:00 | 20541.52 | 20833.93 | 20459.09 | 20614.86 | 0.62 | 675209090
2014-07-14 00:00:00 | 20724.12 | 20829.89 | 20504.43 | 20697.54 | 0.4 | 606953278
2014-07-15 00:00:00 | 20633.29 | 20714.02 | 20351.69 | 20422.95 | -1.33 | 677965305
2014-07-16 00:00:00 | 20528.09 | 21069.97 | 20504.15 | 21069.97 | 3.17 | 795508746
2014-07-17 00:00:00 | 20960.79 | 20971.05 | 20603.29 | 20603.29 | -2.21 | 730119990
2014-07-18 00:00:00 | 20494.66 | 20737.12 | 20448.99 | 20737.12 | 0.65 | 546081308
2014-07-21 00:00:00 | 20751.7 | 20761.01 | 20391.52 | 20431.2 | -1.48 | 487102348
2014-07-22 00:00:00 | 20561.37 | 20885.5 | 20521.38 | 20873.5 | 2.16 | 474513282
2014-07-23 00:00:00 | 20772.88 | 20988.97 | 20707.59 | 20831.26 | -0.2 | 483243776
2014-07-24 00:00:00 | 20855.66 | 21255.6 | 20694.35 | 21255.6 | 2.04 | 678948610
2014-07-25 00:00:00 | 21191.57 | 21348.11 | 21021.73 | 21063.31 | -0.9 | 582850362
2014-07-28 00:00:00 | 21162.27 | 21236.58 | 20831.8 | 20939.08 | -0.59 | 419786342
2014-07-29 00:00:00 | 21015.45 | 21224.07 | 20879.22 | 21085.12 | 0.7 | 434648684
2014-07-30 00:00:00 | 21064.21 | 21152.04 | 20870.12 | 20887.53 | -0.94 | 465880244
2014-07-31 00:00:00 | 20928.62 | 20977.32 | 20480.36 | 20570.8 | -1.52 | 696747573
2014-08-01 00:00:00 | 20547.94 | 20671.38 | 20272.24 | 20362.41 | -1.01 | 698766600
2014-08-04 00:00:00 | 20506.17 | 20553.61 | 20324.21 | 20381.39 | 0.09 | 464522273
2014-08-05 00:00:00 | 20465.07 | 20511.75 | 19984.88 | 20052.2 | -1.62 | 836145611
2014-08-06 00:00:00 | 19877.13 | 20003.93 | 19376.93 | 19509.84 | -2.7 | 984984200
2014-08-07 00:00:00 | 19491.85 | 19685.45 | 19064.25 | 19130.65 | -1.94 | 958931397
2014-08-08 00:00:00 | 18917.06 | 19434.96 | 18885.58 | 19193.48 | 0.33 | 1007990350
2014-08-11 00:00:00 | 19412.61 | 19499.13 | 19228.45 | 19460.67 | 1.39 | 558450839
2014-08-12 00:00:00 | 19411.85 | 19648.63 | 19335.9 | 19416.26 | -0.23 | 578525591
2014-08-13 00:00:00 | 19529.23 | 19602.85 | 19457.68 | 19537.26 | 0.62 | 472725017
2014-08-14 00:00:00 | 19426.28 | 19665.45 | 19264.46 | 19480.96 | -0.29 | 568820381
2014-08-18 00:00:00 | 19586.62 | 19834.2 | 19560.59 | 19639.9 | 0.82 | 500628541
2014-08-19 00:00:00 | 19689.6 | 19707.52 | 19528.31 | 19644.37 | 0.02 | 426880887
2014-08-20 00:00:00 | 19592.68 | 19683.68 | 19527.33 | 19605.97 | -0.2 | 339703763
2014-08-21 00:00:00 | 19621.68 | 20011.17 | 19574.53 | 20010.51 | 2.06 | 543154083
2014-08-22 00:00:00 | 19945.32 | 20035.77 | 19804.36 | 19917.98 | -0.46 | 460538158
2014-08-25 00:00:00 | 20116.11 | 20375.39 | 20019.57 | 20375.39 | 2.3 | 445146236
2014-08-26 00:00:00 | 20342.25 | 20645.54 | 20289.21 | 20645.54 | 1.33 | 564835067
2014-08-27 00:00:00 | 20627.64 | 20777.06 | 20577.5 | 20763.14 | 0.57 | 641018506
2014-08-28 00:00:00 | 20672.58 | 20748.62 | 20313.62 | 20341.09 | -2.03 | 744529730
2014-08-29 00:00:00 | 20403.28 | 20570.83 | 20240.36 | 20450.49 | 0.54 | 431525325
2014-09-01 00:00:00 | 20515.46 | 20536.25 | 20267.3 | 20345.85 | -0.51 | 359726647
2014-09-02 00:00:00 | 20404.01 | 20616.37 | 20398.04 | 20446.28 | 0.49 | 409462992
2014-09-03 00:00:00 | 20550.78 | 20885.41 | 20528.11 | 20831.96 | 1.89 | 671766961
2014-09-04 00:00:00 | 20745.27 | 21435.64 | 20685.25 | 21419.39 | 2.82 | 1129566497
2014-09-05 00:00:00 | 21372.76 | 21460.92 | 21305.35 | 21395.13 | -0.11 | 755509360
2014-09-08 00:00:00 | 21421.92 | 21481.89 | 21247.69 | 21294.34 | -0.47 | 501638497
2014-09-09 00:00:00 | 21279.92 | 21391.28 | 21122.87 | 21149.8 | -0.68 | 640493676
2014-09-10 00:00:00 | 21115.51 | 21233.04 | 20967.59 | 21140.64 | -0.04 | 542206977
2014-09-11 00:00:00 | 21234.21 | 21238.26 | 20939.41 | 21092.24 | -0.23 | 537162633
2014-09-12 00:00:00 | 21117.58 | 21145.88 | 20968.49 | 21071.12 | -0.1 | 446690925
2014-09-15 00:00:00 | 20978.07 | 21002.32 | 20802.27 | 20851.72 | -1.04 | 464694843
2014-09-16 00:00:00 | 20847.73 | 20864.73 | 20613.38 | 20788.5 | -0.3 | 586715028
2014-09-17 00:00:00 | 20875.51 | 21131.65 | 20858.4 | 21111.66 | 1.55 | 624818438
2014-09-18 00:00:00 | 21122.7 | 21280.3 | 21058.46 | 21128.72 | 0.08 | 687314029
2014-09-19 00:00:00 | 21357.14 | 21375.16 | 20972.35 | 20972.35 | -0.74 | 979180992
2014-09-22 00:00:00 | 20812.88 | 20992.28 | 20629.69 | 20673 | -1.43 | 539509637
2014-09-23 00:00:00 | 20644.62 | 20646.34 | 20346.93 | 20351.03 | -1.56 | 604655622
2014-09-24 00:00:00 | 20372.21 | 20691.04 | 20245.54 | 20691.04 | 1.67 | 646544821
2014-09-25 00:00:00 | 20679.96 | 20869.57 | 20326.28 | 20411.49 | -1.35 | 991822114
2014-09-26 00:00:00 | 20408.17 | 20830.73 | 20373.07 | 20795.37 | 1.88 | 646521263
2014-09-29 00:00:00 | 20822.55 | 20858.31 | 20384.42 | 20526.11 | -1.29 | 537156936
2014-09-30 00:00:00 | 20604.79 | 20911.4 | 20522.13 | 20892.11 | 1.78 | 658808483
2014-10-01 00:00:00 | 20801.75 | 20940.27 | 20643.3 | 20706.31 | -0.89 | 600059500
2014-10-02 00:00:00 | 20679.19 | 20715.84 | 19894.88 | 19894.88 | -3.92 | 1019840219
2014-10-03 00:00:00 | 20032.26 | 20214.79 | 19977.22 | 20200.62 | 1.54 | 559184343
2014-10-06 00:00:00 | 20312.21 | 20389.49 | 20114.01 | 20119.73 | -0.4 | 502088362
2014-10-07 00:00:00 | 20063.83 | 20132.36 | 19771.71 | 19771.71 | -1.73 | 631079231
2014-10-08 00:00:00 | 19732.23 | 19869.09 | 19564.15 | 19645.49 | -0.64 | 682539744
2014-10-09 00:00:00 | 19889.93 | 19889.93 | 19328.47 | 19382.49 | -1.34 | 876571077
2014-10-10 00:00:00 | 19219.54 | 19428.54 | 19019.82 | 19200.97 | -0.94 | 856241833
2014-10-13 00:00:00 | 19054.91 | 19421.98 | 19041.27 | 19139.08 | -0.32 | 672656430
2014-10-14 00:00:00 | 19068.27 | 19213.64 | 18756.66 | 19155.85 | 0.09 | 891438898
2014-10-15 00:00:00 | 19114.68 | 19169.58 | 18304.99 | 18304.99 | -4.44 | 1135948596
2014-10-16 00:00:00 | 18440.84 | 18576.16 | 17555.77 | 18083.11 | -1.21 | 1782052796
2014-10-17 00:00:00 | 18147.41 | 18722.09 | 17996.89 | 18700.98 | 3.42 | 1212041538
2014-10-20 00:00:00 | 18687.51 | 18881.91 | 18414.4 | 18540.1 | -0.86 | 812542010
2014-10-21 00:00:00 | 18456.31 | 19057.72 | 18440.98 | 19057.72 | 2.79 | 968024367
2014-10-22 00:00:00 | 19093.46 | 19267.99 | 18902.33 | 19266.25 | 1.09 | 791208388
2014-10-23 00:00:00 | 19139.18 | 19490.41 | 19037.25 | 19434.98 | 0.88 | 787013956
2014-10-24 00:00:00 | 19385.74 | 19534.77 | 19273.37 | 19495.68 | 0.31 | 933370334
2014-10-27 00:00:00 | 19770.28 | 19773.57 | 18915.61 | 19028.67 | -2.4 | 1260113089
2014-10-28 00:00:00 | 19189.25 | 19482.19 | 19151.1 | 19476.62 | 2.35 | 751458356
2014-10-29 00:00:00 | 19470.16 | 19561.17 | 19134.43 | 19157.41 | -1.64 | 893521051
2014-10-30 00:00:00 | 19330.7 | 19400.41 | 18701.19 | 19194.61 | 0.19 | 1162043470
2014-10-31 00:00:00 | 19557.7 | 19783.99 | 19304.85 | 19783.99 | 3.07 | 1293141460
2014-11-03 00:00:00 | 19760.84 | 19832.26 | 19342.99 | 19369.03 | -2.1 | 999312732
2014-11-04 00:00:00 | 19433.47 | 19601.74 | 18902.51 | 18934.63 | -2.24 | 943074331
2014-11-05 00:00:00 | 19095.24 | 19449.11 | 18962.93 | 19427.85 | 2.6 | 849096084
2014-11-06 00:00:00 | 19333.43 | 19771.93 | 19120.22 | 19285.76 | -0.73 | 1104139913
2014-11-07 00:00:00 | 19393.57 | 19404.67 | 18914.88 | 19095.32 | -0.99 | 850453403
2014-11-10 00:00:00 | 19070.25 | 19271.95 | 18987.6 | 19258.54 | 0.85 | 666463410
2014-11-11 00:00:00 | 19284.2 | 19552.27 | 19144.75 | 19255.47 | -0.02 | 912807372
2014-11-12 00:00:00 | 19165.32 | 19215.21 | 18654.59 | 18702.24 | -2.87 | 996501975
2014-11-13 00:00:00 | 18809.19 | 18889.36 | 18444.58 | 18782.55 | 0.43 | 863418817
2014-11-14 00:00:00 | 18821.69 | 19009.02 | 18662.69 | 18965.41 | 0.97 | 756120147
2014-11-17 00:00:00 | 18776.81 | 19291.85 | 18733.43 | 19216.74 | 1.33 | 769475510
2014-11-18 00:00:00 | 19223.91 | 19437.38 | 19214.89 | 19352.95 | 0.71 | 682459193
2014-11-19 00:00:00 | 19334.71 | 19554.92 | 19280.89 | 19379.92 | 0.14 | 647787906
2014-11-20 00:00:00 | 19402.99 | 19417.7 | 19036.34 | 19209.22 | -0.88 | 674974601
2014-11-21 00:00:00 | 19258.03 | 19954.51 | 19233.74 | 19954.51 | 3.88 | 1013700562
2014-11-24 00:00:00 | 19931.48 | 20126.97 | 19802.35 | 19925.82 | -0.14 | 815126943
2014-11-25 00:00:00 | 19906.01 | 20195 | 19860.98 | 20009.83 | 0.42 | 754197141
2014-11-26 00:00:00 | 20104.11 | 20131.82 | 19894.57 | 19938.42 | -0.36 | 556809024
2014-11-27 00:00:00 | 19977.14 | 20112.69 | 19905.66 | 20100.53 | 0.81 | 502491637
2014-11-28 00:00:00 | 20108.79 | 20114.56 | 19889.17 | 20014.82 | -0.43 | 624516401
2014-12-01 00:00:00 | 19858.68 | 19972.96 | 19641.15 | 19686.45 | -1.64 | 695856273
2014-12-02 00:00:00 | 19788.88 | 19930.56 | 19604.17 | 19780.58 | 0.48 | 611218085
2014-12-03 00:00:00 | 19832.22 | 20063.23 | 19750.08 | 19978.32 | 1 | 591524727
2014-12-04 00:00:00 | 20017.25 | 20076.58 | 19424.38 | 19424.38 | -2.77 | 982008452
2014-12-05 00:00:00 | 19625.33 | 20087.23 | 19588.42 | 20087.23 | 3.41 | 973918363
2014-12-08 00:00:00 | 19939.63 | 20142.18 | 19929.52 | 19951.15 | -0.68 | 545959920
2014-12-09 00:00:00 | 19702.53 | 19839.25 | 19370.47 | 19390 | -2.81 | 890558297
2014-12-10 00:00:00 | 19464.71 | 19599.39 | 19144.17 | 19217.69 | -0.89 | 797092986
2014-12-11 00:00:00 | 19176.3 | 19385.04 | 19052.22 | 19201.07 | -0.09 | 831552541
2014-12-12 00:00:00 | 19019.03 | 19133.52 | 18600.83 | 18600.83 | -3.13 | 738685844
2014-12-15 00:00:00 | 18659.84 | 18804.44 | 18075.23 | 18078.97 | -2.81 | 883302486
2014-12-16 00:00:00 | 18182.04 | 18670.05 | 17729.07 | 18670.05 | 3.27 | 1380135844
2014-12-17 00:00:00 | 18436.52 | 18645.44 | 18256.68 | 18569.03 | -0.54 | 777165138
2014-12-18 00:00:00 | 18912 | 19060.99 | 18768.17 | 19060.99 | 2.65 | 855458735
2014-12-19 00:00:00 | 19170.51 | 19175.3 | 18695.78 | 18983.83 | -0.4 | 1028083307
2014-12-22 00:00:00 | 19086 | 19243.29 | 18965.02 | 19074.04 | 0.48 | 525585768
2014-12-23 00:00:00 | 19088.16 | 19352.13 | 19011.24 | 19352.13 | 1.46 | 492277980
2014-12-29 00:00:00 | 19326.3 | 19351.63 | 18766.42 | 19130.02 | -1.15 | 538396639
2014-12-30 00:00:00 | 19001.6 | 19183.36 | 18993.91 | 19011.96 | -0.62 | 358437797
2015-01-02 00:00:00 | 19156.72 | 19246.76 | 18919.65 | 19130.26 | 0.62 | 513824820
2015-01-05 00:00:00 | 18961.03 | 19190.24 | 18188.44 | 18188.44 | -4.92 | 836167101
2015-01-06 00:00:00 | 18298.26 | 18523.74 | 18041.32 | 18143.26 | -0.25 | 703936168
2015-01-07 00:00:00 | 18226.43 | 18478.11 | 17991.76 | 18123.45 | -0.11 | 752623765
2015-01-08 00:00:00 | 18393 | 18857.66 | 18247.95 | 18791.83 | 3.69 | 940258887
2015-01-09 00:00:00 | 18684.58 | 18849.2 | 18052.81 | 18177.09 | -3.27 | 915115291
2015-01-12 00:00:00 | 18310.17 | 18429.68 | 18031.76 | 18349.15 | 0.95 | 619599994
2015-01-13 00:00:00 | 18251.29 | 18790.39 | 18229.34 | 18708.93 | 1.96 | 721968516
2015-01-14 00:00:00 | 18708.93 | 18849.02 | 18400.66 | 18410.68 | -1.59 | 800820354
2015-01-15 00:00:00 | 18410.68 | 18710.07 | 18410.68 | 18710.07 | 1.63 | 786252207