Spreadsheet: 121673d1316249266-replace-every-sunday-in-a-date-range-alcn
Sheet: alcn

Date | New date | Open | High | Low | Close | Volume
2009-01-12 00:00:00 | 2009-01-12 00:00:00 | 740100 | 769700 | 717100 | 746800 | 29271
2009-01-13 00:00:00 | 2009-01-13 00:00:00 | 746800 | 821000 | 740000 | 786700 | 84337
2009-01-14 00:00:00 | 2009-01-14 00:00:00 | 779900 | 899500 | 779800 | 844700 | 79608
2009-01-15 00:00:00 | 2009-01-15 00:00:00 | 815000 | 920000 | 800000 | 862300 | 96643
2009-01-18 00:00:00 | 2009-01-16 00:00:00 | 905500 | 940000 | 880300 | 901700 | 48228
2009-01-19 00:00:00 | 2009-01-19 00:00:00 | 895000 | 918800 | 813000 | 848300 | 51799
2009-01-20 00:00:00 | 2009-01-20 00:00:00 | 811500 | 827000 | 775600 | 797700 | 21680
2009-01-21 00:00:00 | 2009-01-21 00:00:00 | 780000 | 780000 | 670000 | 722100 | 37354
2009-01-22 00:00:00 | 2009-01-22 00:00:00 | 740000 | 800000 | 740000 | 779600 | 67803
2009-01-25 00:00:00 | 2009-01-23 00:00:00 | 780000 | 797900 | 705000 | 746700 | 16895
2009-01-26 00:00:00 | 2009-01-26 00:00:00 | 746700 | 759900 | 706000 | 727700 | 13714
2009-01-27 00:00:00 | 2009-01-27 00:00:00 | 764800 | 774000 | 750000 | 761600 | 9879
2009-01-28 00:00:00 | 2009-01-28 00:00:00 | 769900 | 796200 | 745100 | 774900 | 36515
2009-01-29 00:00:00 | 2009-01-29 00:00:00 | 789000 | 790000 | 750100 | 770100 | 29358
2009-02-01 00:00:00 | 2009-01-30 00:00:00 | 779800 | 779800 | 700000 | 728900 | 15849
2009-02-02 00:00:00 | 2009-02-02 00:00:00 | 710000 | 739000 | 630000 | 673600 | 12726
2009-02-03 00:00:00 | 2009-02-03 00:00:00 | 650000 | 687900 | 595000 | 638800 | 11326
2009-02-04 00:00:00 | 2009-02-04 00:00:00 | 682000 | 695000 | 611400 | 668600 | 44248
2009-02-05 00:00:00 | 2009-02-05 00:00:00 | 650000 | 650000 | 580000 | 603300 | 12727
2009-02-08 00:00:00 | 2009-02-06 00:00:00 | 630000 | 640000 | 610200 | 625400 | 9126
2009-02-09 00:00:00 | 2009-02-09 00:00:00 | 601300 | 650000 | 590100 | 626300 | 14971
2009-02-10 00:00:00 | 2009-02-10 00:00:00 | 660000 | 661900 | 630200 | 643000 | 40927
2009-02-11 00:00:00 | 2009-02-11 00:00:00 | 620000 | 644400 | 606600 | 619600 | 13820
2009-02-12 00:00:00 | 2009-02-12 00:00:00 | 639000 | 743500 | 639000 | 700600 | 90847
2009-02-15 00:00:00 | 2009-02-13 00:00:00 | 740100 | 819000 | 740100 | 780700 | 23344
2009-02-16 00:00:00 | 2009-02-16 00:00:00 | 725200 | 769800 | 707000 | 734800 | 29529
2009-02-17 00:00:00 | 2009-02-17 00:00:00 | 730000 | 730000 | 680200 | 697500 | 10870
2009-02-18 00:00:00 | 2009-02-18 00:00:00 | 680200 | 722500 | 616000 | 689300 | 50770
2009-02-19 00:00:00 | 2009-02-19 00:00:00 | 717000 | 725000 | 690000 | 706700 | 8534
2009-02-22 00:00:00 | 2009-02-20 00:00:00 | 680100 | 704500 | 666300 | 685400 | 9738
2009-02-23 00:00:00 | 2009-02-23 00:00:00 | 705000 | 720000 | 682500 | 699900 | 13040
2009-02-24 00:00:00 | 2009-02-24 00:00:00 | 683800 | 704500 | 670000 | 686000 | 8755
2009-02-25 00:00:00 | 2009-02-25 00:00:00 | 705000 | 737300 | 701000 | 720600 | 39260
2009-02-26 00:00:00 | 2009-02-26 00:00:00 | 720000 | 729500 | 701100 | 714400 | 14620
2009-03-01 00:00:00 | 2009-02-27 00:00:00 | 714400 | 743900 | 713200 | 728700 | 12436
2009-03-02 00:00:00 | 2009-03-02 00:00:00 | 710100 | 734900 | 695100 | 713600 | 20607
2009-03-03 00:00:00 | 2009-03-03 00:00:00 | 695200 | 729900 | 690000 | 703500 | 41035
2009-03-04 00:00:00 | 2009-03-04 00:00:00 | 734900 | 769000 | 730000 | 746300 | 56634
2009-03-05 00:00:00 | 2009-03-05 00:00:00 | 767900 | 769500 | 735000 | 748300 | 33677
2009-03-08 00:00:00 | 2009-03-06 00:00:00 | 730000 | 738700 | 701000 | 714500 | 25912
2009-03-10 00:00:00 | 2009-03-10 00:00:00 | 728000 | 729000 | 705500 | 713000 | 16519
2009-03-11 00:00:00 | 2009-03-11 00:00:00 | 730000 | 730000 | 700000 | 711600 | 38401
2009-03-12 00:00:00 | 2009-03-12 00:00:00 | 723300 | 723300 | 691000 | 703900 | 28458
2009-03-15 00:00:00 | 2009-03-13 00:00:00 | 729000 | 745000 | 712700 | 728400 | 47151
2009-03-16 00:00:00 | 2009-03-16 00:00:00 | 720100 | 779800 | 714200 | 746000 | 47841
2009-03-17 00:00:00 | 2009-03-17 00:00:00 | 750000 | 765000 | 735100 | 748500 | 28003
2009-03-18 00:00:00 | 2009-03-18 00:00:00 | 760000 | 772400 | 752500 | 763600 | 36276
2009-03-19 00:00:00 | 2009-03-19 00:00:00 | 770000 | 814900 | 768800 | 794100 | 66224
2009-03-22 00:00:00 | 2009-03-20 00:00:00 | 799800 | 820000 | 790000 | 803900 | 39882
2009-03-23 00:00:00 | 2009-03-23 00:00:00 | 814900 | 847500 | 787000 | 816700 | 55005
2009-03-24 00:00:00 | 2009-03-24 00:00:00 | 816700 | 859900 | 785100 | 813200 | 39495
2009-03-25 00:00:00 | 2009-03-25 00:00:00 | 785700 | 839800 | 785700 | 819300 | 29140
2009-03-26 00:00:00 | 2009-03-26 00:00:00 | 839900 | 899000 | 820800 | 856200 | 61094
2009-03-29 00:00:00 | 2009-03-27 00:00:00 | 877000 | 889700 | 830200 | 861200 | 29371
2009-03-30 00:00:00 | 2009-03-30 00:00:00 | 850000 | 869800 | 785800 | 822400 | 35920
2009-03-31 00:00:00 | 2009-03-31 00:00:00 | 824900 | 824900 | 790000 | 802100 | 33232
2009-04-01 00:00:00 | 2009-04-01 00:00:00 | 821000 | 837500 | 802500 | 815700 | 17216
2009-04-02 00:00:00 | 2009-04-02 00:00:00 | 831500 | 838200 | 808700 | 821100 | 11824
2009-04-05 00:00:00 | 2009-04-03 00:00:00 | 850000 | 885000 | 837800 | 867100 | 53805
2009-04-06 00:00:00 | 2009-04-06 00:00:00 | 860000 | 955000 | 850000 | 915300 | 68845
2009-04-07 00:00:00 | 2009-04-07 00:00:00 | 900100 | 978000 | 881000 | 928900 | 48373
2009-04-08 00:00:00 | 2009-04-08 00:00:00 | 899000 | 930000 | 870000 | 900000 | 13905
2009-04-09 00:00:00 | 2009-04-09 00:00:00 | 920000 | 939600 | 890000 | 908900 | 33758
2009-04-12 00:00:00 | 2009-04-10 00:00:00 | 902500 | 953800 | 900000 | 940500 | 25397
2009-04-13 00:00:00 | 2009-04-13 00:00:00 | 912500 | 924400 | 880500 | 898900 | 17556
2009-04-14 00:00:00 | 2009-04-14 00:00:00 | 915000 | 930000 | 883000 | 888500 | 6750
2009-04-15 00:00:00 | 2009-04-15 00:00:00 | 875000 | 915000 | 875000 | 883200 | 9930
2009-04-16 00:00:00 | 2009-04-16 00:00:00 | 899800 | 915000 | 882000 | 898600 | 13040
2009-04-21 00:00:00 | 2009-04-21 00:00:00 | 890000 | 914700 | 850100 | 873900 | 11527
2009-04-22 00:00:00 | 2009-04-22 00:00:00 | 884900 | 900000 | 850300 | 874000 | 8233
2009-04-23 00:00:00 | 2009-04-23 00:00:00 | 890000 | 898900 | 848000 | 861600 | 9950
2009-04-26 00:00:00 | 2009-04-24 00:00:00 | 884900 | 900000 | 875000 | 886300 | 11675
2009-04-27 00:00:00 | 2009-04-27 00:00:00 | 890000 | 914600 | 869000 | 888300 | 16664
2009-04-28 00:00:00 | 2009-04-28 00:00:00 | 865400 | 865400 | 840100 | 855000 | 8037
2009-04-29 00:00:00 | 2009-04-29 00:00:00 | 855500 | 878500 | 851600 | 861800 | 9303
2009-04-30 00:00:00 | 2009-04-30 00:00:00 | 870000 | 953100 | 870000 | 921500 | 62979
2009-05-03 00:00:00 | 2009-05-01 00:00:00 | 950000 | 970000 | 910100 | 941700 | 19070
2009-05-04 00:00:00 | 2009-05-04 00:00:00 | 906200 | 938900 | 900000 | 909100 | 16384
2009-05-05 00:00:00 | 2009-05-05 00:00:00 | 915600 | 949800 | 915500 | 934700 | 13496
2009-05-06 00:00:00 | 2009-05-06 00:00:00 | 939400 | 959800 | 915000 | 940400 | 32836
2009-05-07 00:00:00 | 2009-05-07 00:00:00 | 941500 | 970000 | 928000 | 952100 | 15363
2009-05-10 00:00:00 | 2009-05-08 00:00:00 | 960000 | 1048000 | 960000 | 1008500 | 58192
2009-05-11 00:00:00 | 2009-05-11 00:00:00 | 1001000 | 1020000 | 970000 | 992200 | 14160
2009-05-12 00:00:00 | 2009-05-12 00:00:00 | 970000 | 1009500 | 960000 | 977400 | 43668
2009-05-13 00:00:00 | 2009-05-13 00:00:00 | 1008800 | 1019900 | 940000 | 986600 | 39148
2009-05-14 00:00:00 | 2009-05-14 00:00:00 | 939900 | 960000 | 880200 | 910500 | 22075
2009-05-17 00:00:00 | 2009-05-15 00:00:00 | 949900 | 960000 | 895100 | 937100 | 28685
2009-05-18 00:00:00 | 2009-05-18 00:00:00 | 940000 | 968900 | 927000 | 944500 | 13235
2009-05-19 00:00:00 | 2009-05-19 00:00:00 | 963900 | 964900 | 932000 | 945400 | 14008
2009-05-20 00:00:00 | 2009-05-20 00:00:00 | 955000 | 989800 | 937000 | 966000 | 31074
2009-05-21 00:00:00 | 2009-05-21 00:00:00 | 906300 | 948000 | 790000 | 883400 | 29324
2009-05-24 00:00:00 | 2009-05-22 00:00:00 | 870100 | 889900 | 842000 | 860500 | 18074
2009-05-25 00:00:00 | 2009-05-25 00:00:00 | 870000 | 885000 | 850000 | 866500 | 11995
2009-05-26 00:00:00 | 2009-05-26 00:00:00 | 884200 | 884200 | 860000 | 866000 | 10628
2009-05-27 00:00:00 | 2009-05-27 00:00:00 | 879700 | 879700 | 830500 | 857200 | 18905
2009-05-28 00:00:00 | 2009-05-28 00:00:00 | 820100 | 848900 | 820000 | 833800 | 7495
2009-05-31 00:00:00 | 2009-05-29 00:00:00 | 845000 | 889900 | 845000 | 868300 | 13815
2009-06-01 00:00:00 | 2009-06-01 00:00:00 | 882900 | 894800 | 862500 | 880600 | 9383
2009-06-02 00:00:00 | 2009-06-02 00:00:00 | 900000 | 910000 | 870000 | 883200 | 23430
2009-06-03 00:00:00 | 2009-06-03 00:00:00 | 890000 | 909000 | 865100 | 891700 | 22128
2009-06-04 00:00:00 | 2009-06-04 00:00:00 | 909500 | 920000 | 896000 | 909100 | 19233
2009-06-07 00:00:00 | 2009-06-05 00:00:00 | 913000 | 920000 | 870100 | 895300 | 12201
2009-06-08 00:00:00 | 2009-06-08 00:00:00 | 904800 | 906900 | 871500 | 878400 | 5785
2009-06-09 00:00:00 | 2009-06-09 00:00:00 | 880000 | 889000 | 850000 | 860600 | 14076
2009-06-10 00:00:00 | 2009-06-10 00:00:00 | 903500 | 1084200 | 885100 | 1003200 | 126695
2009-06-11 00:00:00 | 2009-06-11 00:00:00 | 1058000 | 1128000 | 1058000 | 1090600 | 22734
2009-06-14 00:00:00 | 2009-06-12 00:00:00 | 1090000 | 1095000 | 1000000 | 1041600 | 42719
2009-06-15 00:00:00 | 2009-06-15 00:00:00 | 1020200 | 1049900 | 1000700 | 1020000 | 26569
2009-06-16 00:00:00 | 2009-06-16 00:00:00 | 1009700 | 1069700 | 982000 | 1021600 | 31552
2009-06-17 00:00:00 | 2009-06-17 00:00:00 | 1062000 | 1062000 | 1000200 | 1027100 | 23292
2009-06-18 00:00:00 | 2009-06-18 00:00:00 | 1050000 | 1050000 | 988000 | 997800 | 31125
2009-06-21 00:00:00 | 2009-06-19 00:00:00 | 1022500 | 1044900 | 975100 | 994500 | 25595
2009-06-22 00:00:00 | 2009-06-22 00:00:00 | 976200 | 976200 | 920100 | 940000 | 15349
2009-06-23 00:00:00 | 2009-06-23 00:00:00 | 910500 | 932700 | 865300 | 891700 | 20521
2009-06-24 00:00:00 | 2009-06-24 00:00:00 | 905000 | 919100 | 835500 | 873500 | 12705
2009-06-25 00:00:00 | 2009-06-25 00:00:00 | 842500 | 870000 | 813100 | 837400 | 19939
2009-06-28 00:00:00 | 2009-06-26 00:00:00 | 898600 | 898800 | 830000 | 864000 | 5750
2009-06-29 00:00:00 | 2009-06-29 00:00:00 | 850000 | 893500 | 847500 | 864600 | 4894
2009-06-30 00:00:00 | 2009-06-30 00:00:00 | 877900 | 879700 | 853000 | 861100 | 12184
2009-07-02 00:00:00 | 2009-07-02 00:00:00 | 888800 | 919100 | 861200 | 895000 | 12522
2009-07-05 00:00:00 | 2009-07-03 00:00:00 | 889900 | 916500 | 865500 | 885000 | 12429
2009-07-06 00:00:00 | 2009-07-06 00:00:00 | 890000 | 897000 | 860100 | 869300 | 12406
2009-07-07 00:00:00 | 2009-07-07 00:00:00 | 870200 | 889000 | 860000 | 871900 | 4085
2009-07-08 00:00:00 | 2009-07-08 00:00:00 | 850000 | 873900 | 831000 | 841700 | 6216
2009-07-09 00:00:00 | 2009-07-09 00:00:00 | 840000 | 850100 | 820000 | 837600 | 9046
2009-07-12 00:00:00 | 2009-07-10 00:00:00 | 830000 | 832600 | 806000 | 817500 | 7205
2009-07-13 00:00:00 | 2009-07-13 00:00:00 | 839900 | 841800 | 800000 | 813300 | 13949
2009-07-14 00:00:00 | 2009-07-14 00:00:00 | 835000 | 841400 | 825000 | 834700 | 5472
2009-07-15 00:00:00 | 2009-07-15 00:00:00 | 836000 | 849300 | 828200 | 840100 | 9186
2009-07-16 00:00:00 | 2009-07-16 00:00:00 | 844500 | 865000 | 840300 | 853100 | 10821
2009-07-19 00:00:00 | 2009-07-17 00:00:00 | 869300 | 869400 | 841000 | 850300 | 9768
2009-07-20 00:00:00 | 2009-07-20 00:00:00 | 854000 | 916100 | 850000 | 883600 | 23170
2009-07-21 00:00:00 | 2009-07-21 00:00:00 | 900000 | 920000 | 860000 | 897600 | 23608
2009-07-22 00:00:00 | 2009-07-22 00:00:00 | 914900 | 914900 | 873700 | 887300 | 12227
2009-07-26 00:00:00 | 2009-07-24 00:00:00 | 931000 | 939900 | 890000 | 911900 | 18776
2009-07-27 00:00:00 | 2009-07-27 00:00:00 | 905000 | 917000 | 886200 | 896300 | 12736
2009-07-28 00:00:00 | 2009-07-28 00:00:00 | 905000 | 918800 | 876500 | 891300 | 10632
2009-07-29 00:00:00 | 2009-07-29 00:00:00 | 870200 | 899800 | 862900 | 884400 | 9187
2009-07-30 00:00:00 | 2009-07-30 00:00:00 | 884900 | 940000 | 882100 | 925800 | 33811
2009-08-02 00:00:00 | 2009-07-31 00:00:00 | 939800 | 980000 | 939800 | 959700 | 40801
2009-08-03 00:00:00 | 2009-08-03 00:00:00 | 953600 | 960000 | 930000 | 943900 | 21684
2009-08-04 00:00:00 | 2009-08-04 00:00:00 | 950000 | 979700 | 920300 | 943300 | 28142
2009-08-05 00:00:00 | 2009-08-05 00:00:00 | 943300 | 955000 | 916100 | 936700 | 16324
2009-08-06 00:00:00 | 2009-08-06 00:00:00 | 936700 | 949900 | 927000 | 937100 | 8896
2009-08-09 00:00:00 | 2009-08-07 00:00:00 | 937100 | 994400 | 950000 | 977300 | 36365
2009-08-10 00:00:00 | 2009-08-10 00:00:00 | 977300 | 1017000 | 950000 | 989400 | 51665
2009-08-11 00:00:00 | 2009-08-11 00:00:00 | 989400 | 999800 | 962500 | 980700 | 14003
2009-08-12 00:00:00 | 2009-08-12 00:00:00 | 980700 | 969000 | 934000 | 948200 | 22217
2009-08-13 00:00:00 | 2009-08-13 00:00:00 | 948200 | 994400 | 956100 | 971400 | 22715
2009-08-16 00:00:00 | 2009-08-14 00:00:00 | 971400 | 1068500 | 980000 | 1028400 | 79137
2009-08-17 00:00:00 | 2009-08-17 00:00:00 | 1028400 | 1030000 | 970300 | 994100 | 31669
2009-08-18 00:00:00 | 2009-08-18 00:00:00 | 994100 | 1009500 | 950200 | 979900 | 29733
2009-08-19 00:00:00 | 2009-08-19 00:00:00 | 979900 | 980000 | 933800 | 952700 | 20659
2009-08-20 00:00:00 | 2009-08-20 00:00:00 | 952700 | 1019500 | 950300 | 999700 | 45771
2009-08-23 00:00:00 | 2009-08-21 00:00:00 | 1020200 | 1170100 | 1020200 | 1117500 | 101678
2009-08-24 00:00:00 | 2009-08-24 00:00:00 | 1117500 | 1187400 | 1100000 | 1156800 | 54147
2009-08-25 00:00:00 | 2009-08-25 00:00:00 | 1150000 | 1187000 | 1120000 | 1166600 | 23439
2009-08-26 00:00:00 | 2009-08-26 00:00:00 | 1166600 | 1194900 | 1125500 | 1150400 | 33834
2009-08-27 00:00:00 | 2009-08-27 00:00:00 | 1150400 | 1150000 | 1100000 | 1128000 | 35697
2009-08-30 00:00:00 | 2009-08-28 00:00:00 | 1128000 | 1198000 | 1125100 | 1164400 | 28416
2009-08-31 00:00:00 | 2009-08-31 00:00:00 | 1164400 | 1239400 | 1161200 | 1203400 | 26257
2009-09-02 00:00:00 | 2009-09-02 00:00:00 | 1203400 | 1260000 | 1140000 | 1206400 | 43187
2009-09-03 00:00:00 | 2009-09-03 00:00:00 | 1206400 | 1360000 | 1241000 | 1319900 | 37053
2009-09-06 00:00:00 | 2009-09-04 00:00:00 | 1349500 | 1374900 | 1290900 | 1315900 | 27301
2009-09-07 00:00:00 | 2009-09-07 00:00:00 | 1315900 | 1320000 | 1270000 | 1289600 | 46238
2009-09-08 00:00:00 | 2009-09-08 00:00:00 | 1289600 | 1300000 | 1260000 | 1274500 | 13230
2009-09-09 00:00:00 | 2009-09-09 00:00:00 | 1274500 | 1264000 | 1221300 | 1236800 | 13218
2009-09-10 00:00:00 | 2009-09-10 00:00:00 | 1236800 | 1280000 | 1193000 | 1213100 | 22059
2009-09-13 00:00:00 | 2009-09-11 00:00:00 | 1213100 | 1274500 | 1220000 | 1252200 | 17015
2009-09-14 00:00:00 | 2009-09-14 00:00:00 | 1252200 | 1310000 | 1223000 | 1278700 | 23817
2009-09-15 00:00:00 | 2009-09-15 00:00:00 | 1278700 | 1304900 | 1251100 | 1279100 | 12672
2009-09-16 00:00:00 | 2009-09-16 00:00:00 | 1279100 | 1290000 | 1251500 | 1267300 | 8322
2009-09-17 00:00:00 | 2009-09-17 00:00:00 | 1267300 | 1300000 | 1250000 | 1280000 | 12313
2009-09-22 00:00:00 | 2009-09-22 00:00:00 | 1280000 | 1309500 | 1262500 | 1279000 | 16200
2009-09-23 00:00:00 | 2009-09-23 00:00:00 | 1279000 | 1280000 | 1250000 | 1257600 | 22029
2009-09-24 00:00:00 | 2009-09-24 00:00:00 | 1257600 | 1267500 | 1240000 | 1249800 | 14083
2009-09-27 00:00:00 | 2009-09-25 00:00:00 | 1270100 | 1380000 | 1237200 | 1331000 | 69259
2009-09-28 00:00:00 | 2009-09-28 00:00:00 | 1331000 | 1420000 | 1333100 | 1388400 | 25996
2009-09-29 00:00:00 | 2009-09-29 00:00:00 | 1388400 | 1400000 | 1330000 | 1356900 | 10884
2009-09-30 00:00:00 | 2009-09-30 00:00:00 | 1356900 | 1400000 | 1341100 | 1369600 | 4120
2009-10-01 00:00:00 | 2009-10-01 00:00:00 | 1369600 | 1430000 | 1350000 | 1393700 | 19653
2009-10-04 00:00:00 | 2009-10-02 00:00:00 | 1393700 | 1397000 | 1352000 | 1368100 | 5730
2009-10-05 00:00:00 | 2009-10-05 00:00:00 | 1368100 | 1402000 | 1350100 | 1369800 | 12235
2009-10-07 00:00:00 | 2009-10-07 00:00:00 | 1369800 | 1430000 | 1350600 | 1403000 | 24211
2009-10-08 00:00:00 | 2009-10-08 00:00:00 | 1403000 | 1418800 | 1352000 | 1371600 | 16429
2009-10-11 00:00:00 | 2009-10-09 00:00:00 | 1371600 | 1403000 | 1360100 | 1389200 | 20121
2009-10-12 00:00:00 | 2009-10-12 00:00:00 | 1369000 | 1369000 | 1320300 | 1342900 | 12219
2009-10-13 00:00:00 | 2009-10-13 00:00:00 | 1342900 | 1320500 | 1271100 | 1295200 | 6958
2009-10-14 00:00:00 | 2009-10-14 00:00:00 | 1295200 | 1347900 | 1300000 | 1310600 | 10205
2009-10-15 00:00:00 | 2009-10-15 00:00:00 | 1310600 | 1365000 | 1300000 | 1325100 | 32062
2009-10-18 00:00:00 | 2009-10-16 00:00:00 | 1325100 | 1390000 | 1332500 | 1368100 | 13281
2009-10-19 00:00:00 | 2009-10-19 00:00:00 | 1368100 | 1385000 | 1352100 | 1364000 | 17780
2009-10-20 00:00:00 | 2009-10-20 00:00:00 | 1364000 | 1370000 | 1315100 | 1349000 | 7493
2009-10-21 00:00:00 | 2009-10-21 00:00:00 | 1349000 | 1354500 | 1290300 | 1305700 | 16651
2009-10-22 00:00:00 | 2009-10-22 00:00:00 | 1305700 | 1320000 | 1270000 | 1282800 | 68206
2009-10-25 00:00:00 | 2009-10-23 00:00:00 | 1282800 | 1339000 | 1293200 | 1305200 | 8808
2009-10-26 00:00:00 | 2009-10-26 00:00:00 | 1305200 | 1318800 | 1265100 | 1283200 | 14643
2009-10-27 00:00:00 | 2009-10-27 00:00:00 | 1283200 | 1289200 | 1240000 | 1252800 | 6029
2009-10-28 00:00:00 | 2009-10-28 00:00:00 | 1252800 | 1267500 | 1160000 | 1206600 | 17761
2009-10-29 00:00:00 | 2009-10-29 00:00:00 | 1206600 | 1180000 | 1110000 | 1160600 | 6509
2009-11-01 00:00:00 | 2009-10-30 00:00:00 | 1160600 | 1169000 | 1121500 | 1141700 | 8631
2009-11-02 00:00:00 | 2009-11-02 00:00:00 | 1141700 | 1190000 | 1135300 | 1154200 | 6685
2009-11-03 00:00:00 | 2009-11-03 00:00:00 | 1154200 | 1126000 | 980200 | 1047800 | 22012
2009-11-04 00:00:00 | 2009-11-04 00:00:00 | 1047800 | 1070000 | 1031000 | 1053700 | 2768
2009-11-05 00:00:00 | 2009-11-05 00:00:00 | 1053700 | 1049500 | 951200 | 995300 | 10729
2009-11-08 00:00:00 | 2009-11-06 00:00:00 | 995300 | 1099900 | 1030000 | 1061000 | 5436
2009-11-09 00:00:00 | 2009-11-09 00:00:00 | 1061000 | 1098900 | 1030000 | 1076600 | 7861
2009-11-10 00:00:00 | 2009-11-10 00:00:00 | 1110000 | 1123100 | 1085600 | 1103200 | 13377
2009-11-11 00:00:00 | 2009-11-11 00:00:00 | 1103200 | 1110000 | 1070100 | 1085500 | 4285
2009-11-12 00:00:00 | 2009-11-12 00:00:00 | 1085500 | 1110000 | 1050000 | 1076600 | 8123
2009-11-15 00:00:00 | 2009-11-13 00:00:00 | 1076600 | 1110000 | 1060000 | 1083000 | 5785
2009-11-16 00:00:00 | 2009-11-16 00:00:00 | 1083000 | 1079900 | 1040300 | 1055800 | 3265
2009-11-17 00:00:00 | 2009-11-17 00:00:00 | 1055800 | 1052100 | 990100 | 1015000 | 15059
2009-11-18 00:00:00 | 2009-11-18 00:00:00 | 1015000 | 1022500 | 975000 | 990600 | 4505
2009-11-19 00:00:00 | 2009-11-19 00:00:00 | 990600 | 1024900 | 970100 | 1013200 | 3045
2009-11-22 00:00:00 | 2009-11-20 00:00:00 | 1013200 | 1024400 | 970500 | 1002900 | 3750
2009-11-23 00:00:00 | 2009-11-23 00:00:00 | 1002900 | 1000100 | 976100 | 990800 | 2741
2009-11-24 00:00:00 | 2009-11-24 00:00:00 | 990800 | 1019900 | 970000 | 980500 | 3879
2009-11-25 00:00:00 | 2009-11-25 00:00:00 | 980500 | 999900 | 960000 | 982400 | 3910
2009-11-30 00:00:00 | 2009-11-30 00:00:00 | 982400 | 950100 | 880000 | 906400 | 8600
2009-12-01 00:00:00 | 2009-12-01 00:00:00 | 906400 | 922000 | 902100 | 914900 | 4429
2009-12-02 00:00:00 | 2009-12-02 00:00:00 | 914900 | 952500 | 912500 | 939400 | 4760
2009-12-03 00:00:00 | 2009-12-03 00:00:00 | 939400 | 959900 | 891500 | 927000 | 12860
2009-12-06 00:00:00 | 2009-12-04 00:00:00 | 927000 | 900000 | 870000 | 887100 | 4668
2009-12-07 00:00:00 | 2009-12-07 00:00:00 | 887600 | 877700 | 846800 | 855000 | 14086
2009-12-08 00:00:00 | 2009-12-08 00:00:00 | 855000 | 880000 | 830000 | 850200 | 9635
2009-12-09 00:00:00 | 2009-12-09 00:00:00 | 850200 | 828900 | 720100 | 762600 | 17670
2009-12-10 00:00:00 | 2009-12-10 00:00:00 | 762600 | 761500 | 735000 | 750300 | 8124
2009-12-13 00:00:00 | 2009-12-11 00:00:00 | 750300 | 779800 | 757300 | 760600 | 9296
2009-12-14 00:00:00 | 2009-12-14 00:00:00 | 760600 | 782000 | 736600 | 761100 | 12570
2009-12-15 00:00:00 | 2009-12-15 00:00:00 | 761100 | 776900 | 740000 | 762900 | 10583
2009-12-16 00:00:00 | 2009-12-16 00:00:00 | 762900 | 785000 | 759300 | 775000 | 6436
2009-12-17 00:00:00 | 2009-12-17 00:00:00 | 775000 | 770000 | 749600 | 752800 | 4951
2009-12-20 00:00:00 | 2009-12-18 00:00:00 | 752800 | 769000 | 737000 | 747200 | 5024
2009-12-21 00:00:00 | 2009-12-21 00:00:00 | 747200 | 737100 | 651000 | 701600 | 17208
2009-12-22 00:00:00 | 2009-12-22 00:00:00 | 701600 | 715000 | 638200 | 657700 | 25193
2009-12-23 00:00:00 | 2009-12-23 00:00:00 | 657700 | 720000 | 621500 | 670200 | 16891
2009-12-24 00:00:00 | 2009-12-24 00:00:00 | 670200 | 719900 | 670300 | 680700 | 14173
2009-12-27 00:00:00 | 2009-12-25 00:00:00 | 680700 | 707500 | 653000 | 682400 | 12053
2009-12-28 00:00:00 | 2009-12-28 00:00:00 | 682400 | 669000 | 645700 | 653800 | 10104
2009-12-29 00:00:00 | 2009-12-29 00:00:00 | 653800 | 679800 | 640100 | 659600 | 15687
2009-12-30 00:00:00 | 2009-12-30 00:00:00 | 659600 | 678800 | 650000 | 661600 | 17597
2009-12-31 00:00:00 | 2009-12-31 00:00:00 | 661600 | 670000 | 635000 | 655900 | 16683
2010-05-16 00:00:00 | 2010-05-14 00:00:00 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0
2010-07-06 00:00:00 | 2010-07-06 00:00:00 | 727200 | 871000 | 727200 | 763000 | 41306
2010-07-07 00:00:00 | 2010-07-07 00:00:00 | 760700 | 760700 | 700900 | 727900 | 22718
2010-07-08 00:00:00 | 2010-07-08 00:00:00 | 736900 | 737000 | 701300 | 714600 | 10320
2010-07-11 00:00:00 | 2010-07-09 00:00:00 | 734400 | 764900 | 715000 | 745600 | 20327
2010-07-12 00:00:00 | 2010-07-12 00:00:00 | 750300 | 780000 | 740000 | 766900 | 20573
2010-07-13 00:00:00 | 2010-07-13 00:00:00 | 743000 | 770000 | 743000 | 753300 | 12448
2010-07-14 00:00:00 | 2010-07-14 00:00:00 | 750100 | 750300 | 732700 | 742300 | 12637
2010-07-15 00:00:00 | 2010-07-15 00:00:00 | 731000 | 746400 | 730000 | 736300 | 10663
2010-07-18 00:00:00 | 2010-07-16 00:00:00 | 738800 | 755000 | 738800 | 747000 | 9260
2010-07-19 00:00:00 | 2010-07-19 00:00:00 | 751900 | 759900 | 735100 | 748000 | 5116
2010-07-20 00:00:00 | 2010-07-20 00:00:00 | 754400 | 754400 | 702600 | 721000 | 14562
2010-07-21 00:00:00 | 2010-07-21 00:00:00 | 720100 | 728500 | 708000 | 716900 | 2565
2010-07-22 00:00:00 | 2010-07-22 00:00:00 | 710000 | 724400 | 710000 | 717300 | 3438
2010-07-25 00:00:00 | 2010-07-23 00:00:00 | 725200 | 739700 | 717600 | 724700 | 5335
2010-07-26 00:00:00 | 2010-07-26 00:00:00 | 730900 | 739500 | 718000 | 727000 | 13712
2010-07-27 00:00:00 | 2010-07-27 00:00:00 | 730000 | 731500 | 723000 | 727100 | 4230
2010-07-28 00:00:00 | 2010-07-28 00:00:00 | 734900 | 739000 | 718700 | 728000 | 5593
2010-07-29 00:00:00 | 2010-07-29 00:00:00 | 725000 | 728000 | 720100 | 723300 | 4626
2010-08-01 00:00:00 | 2010-07-30 00:00:00 | 717500 | 728300 | 717100 | 722800 | 2225
2010-08-02 00:00:00 | 2010-08-02 00:00:00 | 719900 | 749500 | 719500 | 740000 | 12195
2010-08-03 00:00:00 | 2010-08-03 00:00:00 | 747500 | 750000 | 721000 | 736900 | 9431
2010-08-04 00:00:00 | 2010-08-04 00:00:00 | 723000 | 741900 | 722100 | 730200 | 3030
2010-08-05 00:00:00 | 2010-08-05 00:00:00 | 741600 | 764700 | 730000 | 750500 | 27610
2010-08-08 00:00:00 | 2010-08-06 00:00:00 | 750000 | 825000 | 742000 | 785800 | 49176
2010-08-09 00:00:00 | 2010-08-09 00:00:00 | 820000 | 848500 | 800000 | 827300 | 28856
2010-08-10 00:00:00 | 2010-08-10 00:00:00 | 807500 | 823900 | 800000 | 808900 | 20747
2010-08-11 00:00:00 | 2010-08-11 00:00:00 | 801100 | 810000 | 787200 | 799200 | 7337
2010-08-12 00:00:00 | 2010-08-12 00:00:00 | 790000 | 810000 | 781200 | 795000 | 7345
2010-08-15 00:00:00 | 2010-08-13 00:00:00 | 793300 | 793300 | 787600 | 790500 | 2445
2010-08-16 00:00:00 | 2010-08-16 00:00:00 | 785000 | 818500 | 785000 | 794300 | 1935
2010-08-17 00:00:00 | 2010-08-17 00:00:00 | 793500 | 798500 | 782600 | 791600 | 4364
2010-08-18 00:00:00 | 2010-08-18 00:00:00 | 800000 | 814400 | 780100 | 790400 | 6329
2010-08-19 00:00:00 | 2010-08-19 00:00:00 | 782700 | 794000 | 782600 | 788000 | 1945
2010-08-22 00:00:00 | 2010-08-20 00:00:00 | 781600 | 810000 | 770800 | 792900 | 9078
2010-08-23 00:00:00 | 2010-08-23 00:00:00 | 824500 | 843900 | 823500 | 836500 | 27247
2010-08-24 00:00:00 | 2010-08-24 00:00:00 | 839000 | 840000 | 815600 | 831900 | 8315
2010-08-25 00:00:00 | 2010-08-25 00:00:00 | 819000 | 820000 | 808000 | 813800 | 8178
2010-08-26 00:00:00 | 2010-08-26 00:00:00 | 824800 | 830700 | 815000 | 822600 | 3724
2010-08-29 00:00:00 | 2010-08-27 00:00:00 | 830000 | 835000 | 801600 | 821200 | 11539
2010-08-30 00:00:00 | 2010-08-30 00:00:00 | 820000 | 820000 | 805100 | 811500 | 5552
2010-08-31 00:00:00 | 2010-08-31 00:00:00 | 802500 | 802500 | 781500 | 791700 | 7361
2010-09-01 00:00:00 | 2010-09-01 00:00:00 | 805000 | 815000 | 800000 | 806200 | 3458
2010-09-02 00:00:00 | 2010-09-02 00:00:00 | 802500 | 813900 | 795500 | 801700 | 4715
2010-09-05 00:00:00 | 2010-09-03 00:00:00 | 812000 | 825000 | 803300 | 814800 | 6762
2010-09-08 00:00:00 | 2010-09-08 00:00:00 | 820000 | 829900 | 800100 | 814600 | 5550
2010-09-13 00:00:00 | 2010-09-13 00:00:00 | 810500 | 840000 | 810200 | 831400 | 8389
2010-09-14 00:00:00 | 2010-09-14 00:00:00 | 843500 | 843500 | 817500 | 825200 | 8695
2010-09-15 00:00:00 | 2010-09-15 00:00:00 | 835000 | 866800 | 823000 | 850000 | 28455
2010-09-16 00:00:00 | 2010-09-16 00:00:00 | 859000 | 887900 | 859000 | 873800 | 20502
2010-09-19 00:00:00 | 2010-09-17 00:00:00 | 889800 | 889800 | 841600 | 858100 | 20846
2010-09-20 00:00:00 | 2010-09-20 00:00:00 | 836000 | 864900 | 836000 | 852800 | 20588
2010-09-21 00:00:00 | 2010-09-21 00:00:00 | 815000 | 820000 | 800000 | 812300 | 1493709
2010-09-22 00:00:00 | 2010-09-22 00:00:00 | 823900 | 848500 | 811000 | 832300 | 20840
2010-09-23 00:00:00 | 2010-09-23 00:00:00 | 839300 | 864600 | 830000 | 847600 | 34258
2010-09-26 00:00:00 | 2010-09-24 00:00:00 | 878600 | 980000 | 870300 | 921400 | 46993
2010-09-27 00:00:00 | 2010-09-27 00:00:00 | 979900 | 989800 | 929000 | 939400 | 33347
2010-09-28 00:00:00 | 2010-09-28 00:00:00 | 939000 | 1019000 | 920000 | 977200 | 29607
2010-09-29 00:00:00 | 2010-09-29 00:00:00 | 1020000 | 1048900 | 973100 | 1015200 | 22575
2010-09-30 00:00:00 | 2010-09-30 00:00:00 | 991000 | 1010000 | 980100 | 992700 | 17996
2010-10-03 00:00:00 | 2010-10-01 00:00:00 | 991000 | 1029000 | 952500 | 975800 | 30767
2010-10-04 00:00:00 | 2010-10-04 00:00:00 | 973900 | 1008900 | 957000 | 983000 | 16119
2010-10-05 00:00:00 | 2010-10-05 00:00:00 | 975300 | 1015500 | 970000 | 996000 | 16335
2010-10-07 00:00:00 | 2010-10-07 00:00:00 | 1009800 | 1099400 | 1009800 | 1062400 | 40985
2010-10-10 00:00:00 | 2010-10-08 00:00:00 | 1090000 | 1179000 | 1140000 | 1159100 | 29615
2010-10-11 00:00:00 | 2010-10-11 00:00:00 | 1140100 | 1184500 | 1139900 | 1154600 | 21845
2010-10-12 00:00:00 | 2010-10-12 00:00:00 | 1130600 | 1165000 | 1120200 | 1148300 | 14448
2010-10-13 00:00:00 | 2010-10-13 00:00:00 | 1150000 | 1185000 | 1150000 | 1173600 | 34189
2010-10-14 00:00:00 | 2010-10-14 00:00:00 | 1180000 | 1220000 | 1172100 | 1192300 | 17814
2010-10-17 00:00:00 | 2010-10-15 00:00:00 | 1214500 | 1219400 | 1162200 | 1177700 | 12896
2010-10-18 00:00:00 | 2010-10-18 00:00:00 | 1150200 | 1174200 | 1150100 | 1161800 | 6205
2010-10-19 00:00:00 | 2010-10-19 00:00:00 | 1158200 | 1179200 | 1122600 | 1145700 | 12725
2010-10-20 00:00:00 | 2010-10-20 00:00:00 | 1120800 | 1125000 | 1055000 | 1094200 | 23041
2010-10-21 00:00:00 | 2010-10-21 00:00:00 | 1140000 | 1140000 | 1100100 | 1123700 | 7011
2010-10-24 00:00:00 | 2010-10-22 00:00:00 | 1159500 | 1164300 | 1090100 | 1132400 | 27303
2010-10-25 00:00:00 | 2010-10-25 00:00:00 | 1081600 | 1100000 | 1015000 | 1036000 | 35252
2010-10-26 00:00:00 | 2010-10-26 00:00:00 | 1021100 | 1064300 | 1020000 | 1038700 | 16909
2010-10-27 00:00:00 | 2010-10-27 00:00:00 | 1025000 | 1025000 | 982500 | 1002400 | 19032
2010-10-28 00:00:00 | 2010-10-28 00:00:00 | 1025000 | 1025000 | 975100 | 988400 | 11273
2010-10-31 00:00:00 | 2010-10-29 00:00:00 | 1000000 | 1029800 | 980000 | 1008700 | 17084
2010-11-01 00:00:00 | 2010-11-01 00:00:00 | 1017400 | 1035000 | 990000 | 1009400 | 10099
2010-11-02 00:00:00 | 2010-11-02 00:00:00 | 1023600 | 1023600 | 1000000 | 1007500 | 5354
2010-11-03 00:00:00 | 2010-11-03 00:00:00 | 1021300 | 1028800 | 993000 | 1006700 | 9938
2010-11-04 00:00:00 | 2010-11-04 00:00:00 | 1020000 | 1020000 | 990900 | 993700 | 4590
2010-11-07 00:00:00 | 2010-11-05 00:00:00 | 1000000 | 1024800 | 995300 | 1015000 | 6223
2010-11-08 00:00:00 | 2010-11-08 00:00:00 | 1005000 | 1019900 | 985500 | 995800 | 9108
2010-11-09 00:00:00 | 2010-11-09 00:00:00 | 985300 | 1000000 | 981500 | 984800 | 5452
2010-11-10 00:00:00 | 2010-11-10 00:00:00 | 990000 | 1009500 | 981700 | 989300 | 5867
2010-11-11 00:00:00 | 2010-11-11 00:00:00 | 996500 | 996500 | 975800 | 978000 | 2160
2010-11-14 00:00:00 | 2010-11-12 00:00:00 | 990000 | 990000 | 962500 | 972300 | 7905
2010-11-18 00:00:00 | 2010-11-18 00:00:00 | 962600 | 995000 | 962600 | 976600 | 2675
2010-11-21 00:00:00 | 2010-11-19 00:00:00 | 950100 | 1015000 | 945100 | 998800 | 9583
2010-11-22 00:00:00 | 2010-11-22 00:00:00 | 1000000 | 1000000 | 980000 | 989100 | 3750
2010-11-23 00:00:00 | 2010-11-23 00:00:00 | 972200 | 991900 | 969900 | 975700 | 4103
2010-11-24 00:00:00 | 2010-11-24 00:00:00 | 990000 | 1020000 | 990000 | 1006600 | 13911
2010-11-25 00:00:00 | 2010-11-25 00:00:00 | 1016500 | 1115000 | 1005500 | 1064300 | 48027
2010-11-28 00:00:00 | 2010-11-26 00:00:00 | 1119100 | 1163800 | 1119100 | 1150300 | 23166
2010-11-29 00:00:00 | 2010-11-29 00:00:00 | 1150000 | 1155000 | 1082200 | 1119400 | 35553
2010-11-30 00:00:00 | 2010-11-30 00:00:00 | 1098900 | 1109900 | 1080000 | 1095700 | 12648
2010-12-01 00:00:00 | 2010-12-01 00:00:00 | 1090000 | 1109900 | 1069900 | 1085300 | 14193
2010-12-02 00:00:00 | 2010-12-02 00:00:00 | 1130000 | 1130000 | 1060100 | 1086700 | 12793
2010-12-05 00:00:00 | 2010-12-03 00:00:00 | 1061000 | 1079500 | 1050000 | 1058800 | 7580
2010-12-06 00:00:00 | 2010-12-06 00:00:00 | 1036000 | 1084900 | 1030000 | 1039600 | 11020
2010-12-08 00:00:00 | 2010-12-08 00:00:00 | 1049000 | 1089900 | 1038100 | 1067200 | 14782
2010-12-09 00:00:00 | 2010-12-09 00:00:00 | 1091900 | 1105000 | 1068700 | 1084100 | 8739
2010-12-12 00:00:00 | 2010-12-10 00:00:00 | 1070000 | 1098400 | 1050000 | 1058900 | 8725
2010-12-13 00:00:00 | 2010-12-13 00:00:00 | 1050800 | 1055000 | 1038800 | 1044300 | 4352
2010-12-14 00:00:00 | 2010-12-14 00:00:00 | 1038800 | 1070000 | 1038800 | 1056700 | 9190
2010-12-15 00:00:00 | 2010-12-15 00:00:00 | 1060000 | 1080000 | 1021200 | 1045600 | 12750
2010-12-16 00:00:00 | 2010-12-16 00:00:00 | 1021300 | 1053900 | 1021100 | 1037300 | 6261
2010-12-19 00:00:00 | 2010-12-17 00:00:00 | 1030000 | 1035000 | 1020100 | 1027600 | 7164
2010-12-20 00:00:00 | 2010-12-20 00:00:00 | 1040000 | 1044300 | 991100 | 1013400 | 4400
2010-12-21 00:00:00 | 2010-12-21 00:00:00 | 995400 | 1020000 | 990500 | 1000200 | 7406
2010-12-22 00:00:00 | 2010-12-22 00:00:00 | 1008900 | 1016000 | 992000 | 1002300 | 5373
2010-12-23 00:00:00 | 2010-12-23 00:00:00 | 1010900 | 1012500 | 996200 | 1001800 | 9280
2010-12-26 00:00:00 | 2010-12-24 00:00:00 | 1010000 | 1010000 | 985100 | 993100 | 2975
2010-12-27 00:00:00 | 2010-12-27 00:00:00 | 985000 | 985100 | 977000 | 980700 | 7468
2010-12-28 00:00:00 | 2010-12-28 00:00:00 | 977500 | 999500 | 977500 | 988900 | 2515
2010-12-29 00:00:00 | 2010-12-29 00:00:00 | 998200 | 1040100 | 982100 | 1017500 | 8063
2010-12-30 00:00:00 | 2010-12-30 00:00:00 | 1010000 | 1020000 | 990000 | 1001400 | 9221
2011-01-02 00:00:00 | 2010-12-31 00:00:00 | 1019900 | 1069500 | 1010200 | 1046900 | 12488
2011-01-03 00:00:00 | 2011-01-03 00:00:00 | 1060000 | 1138000 | 1060000 | 1111200 | 53215
2011-01-04 00:00:00 | 2011-01-04 00:00:00 | 1138000 | 1149700 | 1105400 | 1129400 | 12018
2011-01-05 00:00:00 | 2011-01-05 00:00:00 | 1117000 | 1117000 | 1060600 | 1060900 | 20866
2011-01-06 00:00:00 | 2011-01-06 00:00:00 | 1085000 | 1119900 | 1070000 | 1096700 | 27210
2011-01-10 00:00:00 | 2011-01-10 00:00:00 | 1115000 | 1115000 | 1086600 | 1095500 | 12416
2011-01-11 00:00:00 | 2011-01-11 00:00:00 | 1090000 | 1090000 | 1070000 | 1078300 | 16523
2011-01-12 00:00:00 | 2011-01-12 00:00:00 | 1089500 | 1158000 | 1070100 | 1126200 | 59023
2011-01-13 00:00:00 | 2011-01-13 00:00:00 | 1159900 | 1240000 | 1159900 | 1206900 | 100252
2011-01-16 00:00:00 | 2011-01-14 00:00:00 | 1210000 | 1244800 | 1181100 | 1210700 | 29341
2011-01-17 00:00:00 | 2011-01-17 00:00:00 | 1240000 | 1245000 | 1120000 | 1176700 | 68602
2011-01-18 00:00:00 | 2011-01-18 00:00:00 | 1179500 | 1200000 | 1056000 | 1118000 | 30763
2011-01-19 00:00:00 | 2011-01-19 00:00:00 | 1082500 | 1140000 | 1080300 | 1110100 | 16778
2011-01-20 00:00:00 | 2011-01-20 00:00:00 | 1092900 | 1124500 | 1085000 | 1100000 | 18620
2011-01-23 00:00:00 | 2011-01-21 00:00:00 | 1130000 | 1130000 | 1077100 | 1095800 | 10560
2011-01-24 00:00:00 | 2011-01-24 00:00:00 | 1090100 | 1134900 | 1090100 | 1125400 | 22213
2011-01-26 00:00:00 | 2011-01-26 00:00:00 | 1090500 | 1090500 | 951000 | 1012800 | 33320
2011-01-27 00:00:00 | 2011-01-27 00:00:00 | 952500 | 952500 | 810300 | 831100 | 21482
2011-03-23 00:00:00 | 2011-03-23 00:00:00 | 748000 | 748000 | 748000 | 748000 | 2965
2011-03-24 00:00:00 | 2011-03-24 00:00:00 | 675000 | 821000 | 673200 | 738200 | 19752
2011-03-27 00:00:00 | 2011-03-25 00:00:00 | 812000 | 812000 | 802600 | 811500 | 26080
2011-03-28 00:00:00 | 2011-03-28 00:00:00 | 817100 | 844500 | 760000 | 786800 | 13380
2011-03-29 00:00:00 | 2011-03-29 00:00:00 | 808900 | 830000 | 790000 | 813000 | 9495
2011-03-30 00:00:00 | 2011-03-30 00:00:00 | 835000 | 860000 | 820000 | 843800 | 12874
2011-03-31 00:00:00 | 2011-03-31 00:00:00 | 832700 | 880000 | 830000 | 853200 | 12055
2011-04-03 00:00:00 | 2011-04-01 00:00:00 | 880000 | 900000 | 877500 | 887300 | 9574
2011-04-04 00:00:00 | 2011-04-04 00:00:00 | 871100 | 880100 | 855000 | 867800 | 9265
2011-04-05 00:00:00 | 2011-04-05 00:00:00 | 847000 | 875000 | 845200 | 853400 | 7302
2011-04-06 00:00:00 | 2011-04-06 00:00:00 | 869000 | 869000 | 826000 | 845200 | 10804
2011-04-07 00:00:00 | 2011-04-07 00:00:00 | 830100 | 849800 | 826600 | 834800 | 5608
2011-04-10 00:00:00 | 2011-04-08 00:00:00 | 875000 | 875000 | 820000 | 829300 | 4879
2011-04-11 00:00:00 | 2011-04-11 00:00:00 | 843900 | 848000 | 805600 | 825700 | 4758
2011-04-12 00:00:00 | 2011-04-12 00:00:00 | 802600 | 816300 | 795200 | 803000 | 6092
2011-04-13 00:00:00 | 2011-04-13 00:00:00 | 829500 | 833000 | 807200 | 822400 | 8971
2011-04-14 00:00:00 | 2011-04-14 00:00:00 | 811100 | 820000 | 801500 | 811000 | 8132
2011-04-17 00:00:00 | 2011-04-15 00:00:00 | 820000 | 820000 | 788800 | 796600 | 6151
2011-04-18 00:00:00 | 2011-04-18 00:00:00 | 789000 | 789000 | 749000 | 766300 | 6944
2011-04-19 00:00:00 | 2011-04-19 00:00:00 | 788700 | 789500 | 762600 | 770400 | 10758
2011-04-20 00:00:00 | 2011-04-20 00:00:00 | 760900 | 760900 | 750000 | 753800 | 4437
2011-04-21 00:00:00 | 2011-04-21 00:00:00 | 760000 | 809000 | 760000 | 793600 | 11561
2011-04-26 00:00:00 | 2011-04-26 00:00:00 | 809900 | 824000 | 800000 | 807400 | 4375
2011-04-27 00:00:00 | 2011-04-27 00:00:00 | 812500 | 820000 | 790000 | 806800 | 8176
2011-04-28 00:00:00 | 2011-04-28 00:00:00 | 823000 | 875000 | 823000 | 850100 | 28772
2011-05-02 00:00:00 | 2011-05-02 00:00:00 | 877800 | 919000 | 871400 | 892700 | 34326
2011-05-03 00:00:00 | 2011-05-03 00:00:00 | 970000 | 970000 | 900000 | 916500 | 22178
2011-05-04 00:00:00 | 2011-05-04 00:00:00 | 915000 | 915000 | 860000 | 877700 | 31379
2011-05-05 00:00:00 | 2011-05-05 00:00:00 | 870000 | 870000 | 834000 | 848600 | 14146
2011-05-08 00:00:00 | 2011-05-06 00:00:00 | 805100 | 859900 | 800000 | 825500 | 11766
2011-05-09 00:00:00 | 2011-05-09 00:00:00 | 832700 | 865000 | 832600 | 851200 | 4857
2011-05-10 00:00:00 | 2011-05-10 00:00:00 | 850000 | 850000 | 835000 | 841700 | 5674
2011-05-11 00:00:00 | 2011-05-11 00:00:00 | 852500 | 874800 | 830000 | 844600 | 12132
2011-05-12 00:00:00 | 2011-05-12 00:00:00 | 829900 | 858000 | 828200 | 848100 | 9149
2011-05-15 00:00:00 | 2011-05-13 00:00:00 | 850200 | 872000 | 850200 | 864600 | 10061
2011-05-16 00:00:00 | 2011-05-16 00:00:00 | 857000 | 897000 | 857000 | 881600 | 20194
2011-05-17 00:00:00 | 2011-05-17 00:00:00 | 882500 | 887500 | 865000 | 877400 | 7822
2011-05-18 00:00:00 | 2011-05-18 00:00:00 | 875000 | 909200 | 870000 | 894700 | 19526
2011-05-19 00:00:00 | 2011-05-19 00:00:00 | 882000 | 924000 | 882000 | 914100 | 17770
2011-05-22 00:00:00 | 2011-05-20 00:00:00 | 926500 | 937000 | 892000 | 909000 | 15107
2011-05-23 00:00:00 | 2011-05-23 00:00:00 | 892700 | 900000 | 871700 | 886800 | 12874
2011-05-24 00:00:00 | 2011-05-24 00:00:00 | 884900 | 905000 | 875000 | 896600 | 21232
2011-05-25 00:00:00 | 2011-05-25 00:00:00 | 912000 | 948000 | 912000 | 934300 | 35982
2011-05-26 00:00:00 | 2011-05-26 00:00:00 | 940000 | 945000 | 905000 | 923000 | 11030
2011-05-29 00:00:00 | 2011-05-27 00:00:00 | 944000 | 960000 | 921100 | 938000 | 18493
2011-05-30 00:00:00 | 2011-05-30 00:00:00 | 959500 | 959500 | 925000 | 931900 | 8083
2011-05-31 00:00:00 | 2011-05-31 00:00:00 | 923500 | 966800 | 920000 | 951100 | 24219
2011-06-01 00:00:00 | 2011-06-01 00:00:00 | 950000 | 968000 | 939300 | 944100 | 18054
2011-06-02 00:00:00 | 2011-06-02 00:00:00 | 940000 | 950000 | 905100 | 934700 | 26930
2011-06-05 00:00:00 | 2011-06-03 00:00:00 | 950000 | 960000 | 936200 | 941300 | 8657
2011-06-06 00:00:00 | 2011-06-06 00:00:00 | 931500 | 949900 | 922200 | 937100 | 11676
2011-06-07 00:00:00 | 2011-06-07 00:00:00 | 942500 | 942500 | 926000 | 929300 | 8167
2011-06-08 00:00:00 | 2011-06-08 00:00:00 | 926000 | 939900 | 923600 | 929600 | 4751
2011-06-09 00:00:00 | 2011-06-09 00:00:00 | 930300 | 935000 | 920500 | 922700 | 13572
2011-06-12 00:00:00 | 2011-06-10 00:00:00 | 922600 | 937000 | 920000 | 920800 | 9388
2011-06-13 00:00:00 | 2011-06-13 00:00:00 | 935800 | 935800 | 910100 | 919500 | 4906
2011-06-14 00:00:00 | 2011-06-14 00:00:00 | 929500 | 952000 | 927100 | 940000 | 15365
2011-06-15 00:00:00 | 2011-06-15 00:00:00 | 941500 | 948900 | 931700 | 940000 | 7757
2011-06-16 00:00:00 | 2011-06-16 00:00:00 | 940000 | 985000 | 939900 | 957500 | 46177
2011-06-19 00:00:00 | 2011-06-17 00:00:00 | 985000 | 1016000 | 970000 | 1000600 | 26306
2011-06-20 00:00:00 | 2011-06-20 00:00:00 | 1000000 | 1019000 | 970000 | 980100 | 20750
2011-06-21 00:00:00 | 2011-06-21 00:00:00 | 989500 | 1015000 | 965500 | 988700 | 13472
2011-06-22 00:00:00 | 2011-06-22 00:00:00 | 970000 | 998500 | 960000 | 970000 | 12949
2011-06-23 00:00:00 | 2011-06-23 00:00:00 | 970000 | 989800 | 964000 | 973400 | 8146
2011-06-26 00:00:00 | 2011-06-24 00:00:00 | 964000 | 964000 | 945300 | 951000 | 4314
2011-06-27 00:00:00 | 2011-06-27 00:00:00 | 943000 | 956800 | 930600 | 941300 | 6445
2011-06-28 00:00:00 | 2011-06-28 00:00:00 | 964000 | 967000 | 932500 | 944100 | 8423
2011-06-29 00:00:00 | 2011-06-29 00:00:00 | 932500 | 932500 | 880100 | 907800 | 14584
2011-06-30 00:00:00 | 2011-06-30 00:00:00 | 885000 | 930000 | 885000 | 915600 | 6526
2011-07-03 00:00:00 | 2011-07-01 00:00:00 | 930000 | 935000 | 920000 | 924200 | 4514
2011-07-04 00:00:00 | 2011-07-04 00:00:00 | 917800 | 919000 | 896000 | 906500 | 3500
2011-07-05 00:00:00 | 2011-07-05 00:00:00 | 907100 | 934500 | 899100 | 910400 | 9888
2011-07-06 00:00:00 | 2011-07-06 00:00:00 | 896000 | 919500 | 882100 | 896900 | 5293
2011-07-07 00:00:00 | 2011-07-07 00:00:00 | 900000 | 918700 | 892500 | 905700 | 6172
2011-07-10 00:00:00 | 2011-07-08 00:00:00 | 924400 | 934900 | 890100 | 912000 | 8195
2011-07-11 00:00:00 | 2011-07-11 00:00:00 | 890200 | 900000 | 856000 | 880100 | 1756
2011-07-12 00:00:00 | 2011-07-12 00:00:00 | 840500 | 865000 | 830000 | 846400 | 6701
2011-07-13 00:00:00 | 2011-07-13 00:00:00 | 887900 | 887900 | 860000 | 868400 | 8363
2011-07-14 00:00:00 | 2011-07-14 00:00:00 | 870000 | 880000 | 860100 | 867200 | 4645
2011-07-17 00:00:00 | 2011-07-15 00:00:00 | 898000 | 910000 | 884200 | 892600 | 5037
2011-07-18 00:00:00 | 2011-07-18 00:00:00 | 892600 | 905000 | 851000 | 865700 | 9929
2011-07-19 00:00:00 | 2011-07-19 00:00:00 | 879500 | 884800 | 856200 | 866300 | 4023
2011-07-20 00:00:00 | 2011-07-20 00:00:00 | 865000 | 879800 | 850000 | 860000 | 6336
2011-07-21 00:00:00 | 2011-07-21 00:00:00 | 881100 | 884000 | 855000 | 863400 | 5400
2011-07-25 00:00:00 | 2011-07-25 00:00:00 | 866900 | 875000 | 860100 | 867300 | 3443
2011-07-26 00:00:00 | 2011-07-26 00:00:00 | 860100 | 870000 | 830500 | 841600 | 11001
2011-07-27 00:00:00 | 2011-07-27 00:00:00 | 826000 | 847000 | 810500 | 826700 | 4435
2011-07-28 00:00:00 | 2011-07-28 00:00:00 | 820100 | 835000 | 820100 | 827200 | 7190
2011-07-31 00:00:00 | 2011-07-29 00:00:00 | 835000 | 850000 | 826100 | 841200 | 2722
2011-08-01 00:00:00 | 2011-08-01 00:00:00 | 835100 | 835100 | 834500 | 835000 | 420
2011-08-02 00:00:00 | 2011-08-02 00:00:00 | 835000 | 835000 | 825000 | 830400 | 2255
2011-08-03 00:00:00 | 2011-08-03 00:00:00 | 835000 | 839900 | 835000 | 835900 | 2170
2011-08-04 00:00:00 | 2011-08-04 00:00:00 | 847900 | 847900 | 835000 | 838200 | 2092
2011-08-07 00:00:00 | 2011-08-05 00:00:00 | 831000 | 831000 | 800100 | 814000 | 4470
2011-08-08 00:00:00 | 2011-08-08 00:00:00 | 814400 | 815000 | 792500 | 802900 | 8599
2011-08-09 00:00:00 | 2011-08-09 00:00:00 | 790000 | 790000 | 765000 | 780000 | 5323
2011-08-10 00:00:00 | 2011-08-10 00:00:00 | 809900 | 809900 | 786500 | 793100 | 3661
2011-08-11 00:00:00 | 2011-08-11 00:00:00 | 800000 | 800000 | 788000 | 792100 | 1763
2011-08-14 00:00:00 | 2011-08-12 00:00:00 | 800100 | 809500 | 786100 | 796000 | 3277
2011-08-15 00:00:00 | 2011-08-15 00:00:00 | 808800 | 808900 | 786000 | 793600 | 902
2011-08-16 00:00:00 | 2011-08-16 00:00:00 | 785500 | 785500 | 750400 | 761100 | 2677
2011-08-17 00:00:00 | 2011-08-17 00:00:00 | 752700 | 792500 | 752700 | 772000 | 3275
2011-08-18 00:00:00 | 2011-08-18 00:00:00 | 787800 | 805000 | 772500 | 785800 | 1106
2011-08-21 00:00:00 | 2011-08-19 00:00:00 | 765200 | 793900 | 750000 | 754800 | 4377
2011-08-22 00:00:00 | 2011-08-22 00:00:00 | 770000 | 805000 | 763000 | 794000 | 2906
2011-08-23 00:00:00 | 2011-08-23 00:00:00 | 794100 | 813000 | 785200 | 799400 | 1700
2011-08-24 00:00:00 | 2011-08-24 00:00:00 | 800000 | 800500 | 786700 | 789500 | 2570
2011-08-25 00:00:00 | 2011-08-25 00:00:00 | 789000 | 809800 | 789000 | 801100 | 2128
2011-08-28 00:00:00 | 2011-08-26 00:00:00 | 816600 | 828300 | 809500 | 819300 | 3215
2011-08-29 00:00:00 | 2011-08-29 00:00:00 | 801100 | 802700 | 800000 | 801900 | 2480
2011-09-04 00:00:00 | 2011-09-02 00:00:00 | 796300 | 798500 | 781100 | 792200 | 2685
2011-09-05 00:00:00 | 2011-09-05 00:00:00 | 804500 | 805000 | 784200 | 797000 | 3219
2011-09-06 00:00:00 | 2011-09-06 00:00:00 | 790000 | 790500 | 788100 | 790300 | 951
2011-09-07 00:00:00 | 2011-09-07 00:00:00 | 785500 | 801000 | 771500 | 781400 | 6227
2011-09-08 00:00:00 | 2011-09-08 00:00:00 | 770000 | 799800 | 770000 | 788800 | 2539
2011-09-11 00:00:00 | 2011-09-09 00:00:00 | 790000 | 790000 | 780000 | 780300 | 2703
2011-09-12 00:00:00 | 2011-09-12 00:00:00 | 770100 | 780000 | 751100 | 763000 | 2772
2011-09-13 00:00:00 | 2011-09-13 00:00:00 | 760000 | 760100 | 750000 | 754300 | 4640
2011-09-14 00:00:00 | 2011-09-14 00:00:00 | 750500 | 750500 | 743000 | 748000 | 5430