TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE DJI 2005-01-24 10393.58 10442.87 10368.61 10368.61 259167408 DJI 2005-01-25 10369.42 10509.83 10369.42 10461.56 260722208 DJI 2005-01-26 10463.19 10531.99 10463.19 10498.59 247142688 DJI 2005-01-27 10498.14 10498.14 10429.94 10467.4 269694912 DJI 2005-01-28 10470.58 10488.39 10386.56 10427.2 358717152 DJI 2005-01-31 10428.76 10510.19 10428.76 10489.94 298058240 DJI 2005-02-01 10489.72 10570.26 10489.64 10551.94 283804416 DJI 2005-02-02 10551.05 10616.37 10544.48 10596.79 279858080 DJI 2005-02-03 10592.21 10601.15 10550.09 10593.1 229002224 DJI 2005-02-04 10593.17 10723.89 10586.89 10716.13 246269648 DJI 2005-02-07 10715.76 10733.5 10699.73 10715.76 218039456 DJI 2005-02-08 10712.51 10744.51 10695.96 10724.63 244710800 DJI 2005-02-09 10717.76 10741.55 10660.42 10664.11 310025792 DJI 2005-02-10 10665 10763.94 10664.33 10749.61 254151152 DJI 2005-02-11 10742.92 10829.19 10703.43 10796.01 263367216 DJI 2005-02-14 10795.72 10802.29 10773.18 10791.13 215369008 DJI 2005-02-15 10791.06 10852.39 10779.31 10837.32 241499264 DJI 2005-02-16 10832.03 10853.43 10794.16 10834.88 256939104 DJI 2005-02-17 10835.03 10841.16 10752.34 10754.26 257857232 DJI 2005-02-18 10755.15 10792.02 10730.32 10785.22 335658912 DJI 2005-02-21 10785.22 10785.22 0 0 DJI 2005-02-22 10783.38 10783.45 10610.54 10611.2 340912832 DJI 2005-02-23 10609.28 10700.69 10608.98 10673.79 268485344 DJI 2005-02-24 10672.24 10755.74 10647.34 10748.79 257341344 DJI 2005-02-25 10748.42 10845.6 10735.77 10841.6 247143584 DJI 2005-02-28 10842.05 10842.05 10730.47 10766.23 288156736 DJI 2005-03-01 10769.04 10849.14 10769.04 10830 247205072 DJI 2005-03-02 10825.68 10869.83 10774.29 10811.97 235950432 DJI 2005-03-03 10812.27 10869.17 10767.19 10833.03 233475920 DJI 2005-03-04 10834.51 10962.42 10834.29 10940.55 240210896 DJI 2005-03-07 10940.55 10984.46 10931.46 10936.86 229115776 DJI 2005-03-08 10935.6 10952.45 10900.13 10912.62 205965488 DJI 2005-03-09 10912.32 10923.18 10802.06 10805.62 267971824 DJI 2005-03-10 10806.28 10875.52 10780.35 10851.51 224038928 DJI 2005-03-11 10845.3 10872.35 10758.55 10774.36 243047520 DJI 2005-03-14 10773.92 10805.47 10754.41 10804.51 237045984 DJI 2005-03-15 10804.29 10838.65 10745.1 10745.1 237712160 0 DJI 2005-03-16 10741.63 10741.63 10612.38 10633.07 278623360 DJI 2005-03-17 10633.3 10658.64 10598.34 10626.35 228156608 DJI 2005-03-18 10627.83 10653.69 10557.04 10629.67 531667168 DJI 2005-03-21 10629.9 10630.49 10534.06 10565.39 254559392 DJI 2005-03-22 10565.39 10609.95 10470.28 10470.51 308688384 DJI 2005-03-23 10470.58 10497.42 10430.53 10456.02 327486688 DJI 2005-03-24 10457.06 10518.63 10442.87 10442.87 238109040 DJI 2005-03-28 10444.13 10533.55 10439.99 10485.65 213818240 DJI 2005-03-29 10486.1 10520.84 10396.24 10405.7 301964160 DJI 2005-03-30 10405.77 10544.18 10404.81 10540.93 276061888 DJI 2005-03-31 10541.59 10542.04 10490.38 10503.76 259245616 DJI 2005-04-01 10504.57 10568.93 10381.02 10404.3 318812160 DJI 2005-04-04 10401.71 10444.28 10356.71 10421.14 293798976 DJI 2005-04-05 10421.14 10476.49 10419.44 10458.46 271685056 DJI 2005-04-06 10453.45 10526 10453.38 10486.02 237571840 DJI 2005-04-07 10485.88 10557.11 10476.71 10546.32 283338496 DJI 2005-04-08 10546.32 10553.56 10460.46 10461.34 201111424 DJI 2005-04-11 10462.08 10482.18 10438.44 10448.56 192722640 DJI 2005-04-12 10448.63 10529.77 10360.92 10507.97 267071584 DJI 2005-04-13 10507.45 10521.06 10379.7 10403.93 274853984 DJI 2005-04-14 10403.71 10417.89 10273.43 10278.75 303782368 DJI 2005-04-15 10276.61 10278.53 10076.57 10087.51 417359456 DJI 2005-04-18 10088.54 10105.39 10020.93 10071.25 301220896 DJI 2005-04-19 10071.55 10156.53 10071.55 10127.41 285956864 DJI 2005-04-20 10131.18 10186.45 10000.46 10012.36 323914656 DJI 2005-04-21 10010.51 10218.6 10010.51 10218.6 287545632 DJI 2005-04-22 10216.68 10219.34 10069.92 10157.71 273544608 DJI 2005-04-25 10158.52 10260.2 10158.52 10242.47 231210960 DJI 2005-04-26 10240.99 10263.6 10150.99 10151.13 255273040 DJI 2005-04-27 10150.32 10219.56 10079.45 10198.8 248390944 DJI 2005-04-28 10194.58 10194.58 10070.14 10070.37 279300768 DJI 2005-04-29 10073.47 10196.36 10048.12 10192.51 303787712 DJI 2005-05-02 10192 10258.43 10188.07 10251.7 239614384 DJI 2005-05-03 10251.04 10304.54 10208.03 10256.95 277708864 DJI 2005-05-04 10255.25 10392.47 10255.25 10384.64 275241792 DJI 2005-05-05 10384.49 10405.77 10296.48 10340.38 236455152 DJI 2005-05-06 10339.71 10400.6 10339.64 10345.4 230414128 DJI 2005-05-09 10345.4 10384.86 10320.14 10384.34 204604160 DJI 2005-05-10 10382.94 10382.94 10250.23 10281.11 234905088 DJI 2005-05-11 10272.91 10311.19 10184.9 10300.25 214893728 DJI 2005-05-12 10299.74 10322.35 10183.43 10189.48 249842592 DJI 2005-05-13 10188.23 10234.34 10075.55 10140.12 258418288 DJI 2005-05-16 10139.61 10255.25 10138.28 10252.29 217227552 DJI 2005-05-17 10247.49 10336.9 10213.14 10331.88 241105184 DJI 2005-05-18 10323.19 10480.85 10323.04 10464.45 299756128 DJI 2005-05-19 10464.45 10494.74 10435.32 10493.19 209180704 DJI 2005-05-20 10492.75 10499.26 10423.88 10471.91 232254032 DJI 2005-05-23 10472.8 10560.81 10466.07 10523.56 225285248 DJI 2005-05-24 10522.68 10522.68 10471.91 10503.68 204646576 DJI 2005-05-25 10503.17 10503.17 10426.39 10457.8 187993376 DJI 2005-05-26 10458.68 10544.1 10458.61 10537.6 194624848 DJI 2005-05-27 10537.08 10552.01 10517.66 10542.55 168055840 DJI 2005-05-30 10542.55 10542.55 10542.55 10542.55 DJI 2005-05-31 10541.89 10542.33 10467.48 10467.48 240777760 DJI 2005-06-01 10462.86 10586.37 10457.91 10549.87 233095536 DJI 2005-06-02 10548.83 10559.93 10510.63 10553.49 187680384 DJI 2005-06-03 10552.82 10553.19 10448.41 10460.97 222229264 DJI 2005-06-06 10461.64 10481 10430.97 10467.03 170196144 DJI 2005-06-07 10466 10578.84 10465.92 10483.07 213988400 DJI 2005-06-08 10484.84 10543.29 10465.32 10476.86 195817328 DJI 2005-06-09 10477.75 10526.37 10443.31 10503.02 209811232 DJI 2005-06-10 10503.02 10538.64 10452.62 10512.63 217096480 DJI 2005-06-13 10503.57 10589.16 10474.38 10522.56 205632144 DJI 2005-06-14 10521.95 10586.7 10521.79 10547.57 192033312 DJI 2005-06-15 10548.65 10589.93 10495.39 10566.37 220846208 DJI 2005-06-16 10566.76 10595.45 10540.06 10578.65 217730464 DJI 2005-06-17 10580.41 10656.29 10579.49 10623.07 373397472 DJI 2005-06-20 10621.54 10637.57 10562.38 10609.11 173106864 DJI 2005-06-21 10608.88 10630.36 10580.87 10599.67 204333104 DJI 2005-06-22 10599.36 10646.24 10578.04 10587.93 198812832 DJI 2005-06-23 10587.09 10589.01 10419.6 10421.44 288028640 DJI 2005-06-24 10422.28 10422.28 10297.84 10297.84 343147616 DJI 2005-06-27 10298.07 10332.13 10253.49 10290.78 220512864 DJI 2005-06-28 10291.01 10409.7 10290.55 10405.63 215349376 DJI 2005-06-29 10405.94 10433.79 10363.28 10374.48 222550640 DJI 2005-06-30 10374.18 10412.79 10267.22 10274.97 301805760 DJI 2005-07-01 10273.59 10343.79 10273.52 10303.44 231376368 DJI 2005-07-05 10303.13 10389.06 10282.65 10371.8 235623344 DJI 2005-07-06 10366.52 10380.47 10267.61 10270.68 237209968 DJI 2005-07-07 10269.76 10310.04 10175.4 10302.29 275313344 DJI 2005-07-08 10302.9 10462.26 10300.45 10449.14 249256576 DJI 2005-07-11 10449.6 10534.22 10449.6 10519.72 225471568 DJI 2005-07-12 10519.49 10544.04 10483.2 10513.89 233394320 DJI 2005-07-13 10513.36 10564.91 10512.36 10557.39 216658432 DJI 2005-07-14 10559.86 10657.69 10559.86 10628.89 267794400 DJI 2005-07-15 10629.44 10654.12 10600.48 10640.83 239704928 DJI 2005-07-18 10640.19 10640.19 10574.99 10574.99 206294416 DJI 2005-07-19 10576.9 10668.52 10576.9 10646.56 318159808 DJI 2005-07-20 10629.52 10691.3 10581.12 10689.15 312415680 DJI 2005-07-21 10690.03 10700.06 10608.43 10627.77 281750240 DJI 2005-07-22 10624.19 10658.58 10588.05 10651.18 231481552 DJI 2005-07-25 10651.66 10686.53 10591.55 10596.48 190251328 DJI 2005-07-26 10597.6 10626 10572.92 10579.77 220387840 0 DJI 2005-07-27 10579.45 10645.92 10577.38 10637.09 213224816 DJI 2005-07-28 10633.5 10710.48 10629.68 10705.55 220167808 DJI 2005-07-29 10705.16 10717.73 10640.91 10640.91 215284800 DJI 2005-08-01 10641.78 10672.36 10610.89 10623.15 192785456 DJI 2005-08-02 10623.79 10699.19 10623.47 10683.74 241686128 DJI 2005-08-03 10681.51 10698.07 10638.48 10697.59 237647104 DJI 2005-08-04 10696.8 10696.88 10606.67 10610.1 230600896 DJI 2005-08-05 10610.34 10610.81 10554.45 10558.03 218235280 DJI 2005-08-08 10557.24 10606.04 10524.91 10536.93 185878864 DJI 2005-08-09 10537.65 10639.08 10537.65 10615.67 207464624 DJI 2005-08-10 10606.52 10719.41 10570.05 10594.41 258416864 DJI 2005-08-11 10591.83 10685.89 10588.52 10685.89 234245440 DJI 2005-08-12 10682.7 10682.78 10568.3 10600.31 218888848 DJI 2005-08-15 10599.19 10655.08 10557.87 10634.38 173338480 DJI 2005-08-16 10631.59 10640.27 10510.34 10513.45 232523440 DJI 2005-08-17 10505.6 10588.93 10503.37 10550.71 235033504 DJI 2005-08-18 10549.75 10592.9 10517.43 10554.93 213901728 DJI 2005-08-19 10552.7 10626.26 10552.7 10559.23 219831744 DJI 2005-08-22 10559.78 10641.15 10523.96 10569.89 215569504 DJI 2005-08-23 10571.01 10577.46 10496.73 10519.58 210670864 DJI 2005-08-24 10519.34 10559 10432.08 10434.87 256637696 DJI 2005-08-25 10434.39 10465.36 10428.34 10450.63 188097520 DJI 2005-08-26 10450.95 10450.95 10383.98 10397.29 192098704 DJI 2005-08-29 10396.9 10487.5 10349.37 10463.05 202973840 DJI 2005-08-30 10461.54 10461.54 10350 10412.82 234646496 DJI 2005-08-31 10409.08 10484.79 10356.87 10481.6 281196160 DJI 2005-09-01 10481.44 10513.76 10425.8 10459.63 278989152 DJI 2005-09-02 10460.67 10497.45 10434.71 10447.37 204490528 DJI 2005-09-05 10447.37 10447.37 10447.37 10447.37 DJI 2005-09-06 10447.69 10593.06 10447.69 10589.24 233670656 DJI 2005-09-07 10588.68 10640.43 10573.95 10633.5 226792144 DJI 2005-09-08 10633.11 10636.49 10569.34 10595.93 222993856 DJI 2005-09-09 10594.1 10695.92 10593.94 10678.56 247142112 DJI 2005-09-12 10678.41 10701.81 10664.09 10682.94 201193936 DJI 2005-09-13 10673.71 10674.03 10595.29 10597.44 222615200 DJI 2005-09-14 10597.52 10633.19 10536.62 10544.9 216302160 DJI 2005-09-15 10545.85 10582.07 10520.93 10558.75 225347936 DJI 2005-09-16 10560.5 10647.36 10560.42 10641.94 546944192 DJI 2005-09-19 10641.87 10644.57 10521.18 10557.63 233533696 DJI 2005-09-20 10558.19 10604.76 10467.11 10481.52 244558256 DJI 2005-09-21 10484.23 10484.55 10375.24 10378.03 266651712 DJI 2005-09-22 10376.2 10444.51 10350.96 10422.05 254262848 DJI 2005-09-23 10421.81 10455.81 10372.06 10419.59 238032784 DJI 2005-09-26 10420.22 10509.23 10410.11 10443.63 234317968 DJI 2005-09-27 10444.58 10496.25 10415.62 10456.21 224956304 DJI 2005-09-28 10456.61 10512.1 10423.98 10473.09 238736704 DJI 2005-09-29 10472.61 10563.37 10418.01 10552.78 236018048 DJI 2005-09-30 10552.7 10569.81 10526.12 10568.7 222158160 DJI 2005-10-03 10569.5 10608.56 10523.63 10535.48 239192288 DJI 2005-10-04 10534.36 10567.82 10434.79 10441.11 301841248 DJI 2005-10-05 10434.81 10438.47 10316.16 10317.36 266721600 DJI 2005-10-06 10317.36 10369.55 10218.09 10287.1 316438560 DJI 2005-10-07 10287.42 10347.3 10280.62 10292.31 237340896 DJI 2005-10-10 10292.95 10323.12 10237.8 10238.76 236538944 DJI 2005-10-11 10239.16 10312.88 10234.2 10253.17 261000672 DJI 2005-10-12 10253.81 10308.88 10186.09 10216.91 293424320 DJI 2005-10-13 10216.91 10241.32 10156.46 10216.59 270359072 DJI 2005-10-14 10216.59 10291.91 10200.1 10287.34 238950816 DJI 2005-10-17 10287.42 10350.99 10269.81 10348.1 242882816 DJI 2005-10-18 10349.14 10361.47 10285.26 10285.26 297587776 DJI 2005-10-19 10277.18 10414.13 10232.98 10414.13 316880544 DJI 2005-10-20 10411.73 10432.78 10252.13 10281.1 334850048 DJI 2005-10-21 10282.22 10350.98 10193.45 10215.22 357931584 DJI 2005-10-24 10216.11 10387 10216.11 10385 263686576 DJI 2005-10-25 10383.88 10411.65 10316.88 10377.87 246962272 DJI 2005-10-26 10377.39 10434.47 10336.82 10344.98 266805264 DJI 2005-10-27 10344.74 10349.22 10229.95 10229.95 236491552 0 DJI 2005-10-28 10231.15 10404.7 10231.15 10402.77 283057632 DJI 2005-10-31 10403.17 10486.65 10403.17 10440.07 320077088 DJI 2005-11-01 10437.51 10455.28 10406.04 10406.77 293782240 DJI 2005-11-02 10406.29 10493.54 10388.76 10472.73 279708768 DJI 2005-11-03 10470.49 10561.16 10470.49 10522.59 320895360 DJI 2005-11-04 10523.23 10552.38 10479.39 10530.76 230871344 DJI 2005-11-07 10531.24 10593.35 10520.43 10586.23 241256080 0 DJI 2005-11-08 10574.18 10574.22 10524.28 10539.72 201767120 DJI 2005-11-09 10539.24 10601.92 10519.55 10546.21 244432416 DJI 2005-11-10 10541.16 10655.53 10519.39 10640.1 293346560 DJI 2005-11-11 10641.3 10696.45 10637.43 10686.04 195883264 DJI 2005-11-14 10686.6 10710.06 10674.28 10697.17 211289920 DJI 2005-11-15 10697.01 10741.99 10664.27 10686.44 267496848 DJI 2005-11-16 10683.03 10712.22 10652.27 10674.76 285998208 DJI 2005-11-17 10677 10727.67 10665.55 10720.22 274323136 DJI 2005-11-18 10719.34 10796.26 10697.25 10766.33 351035008 DJI 2005-11-21 10766.33 10835.33 10761.05 10820.28 250279088 DJI 2005-11-22 10815.96 10877.43 10787.22 10871.43 311193824 DJI 2005-11-23 10871.43 10950.75 10855.34 10916.09 236733936 DJI 2005-11-25 10915.13 10955.48 10914.49 10931.62 122458064 DJI 2005-11-28 10932.74 10951.93 10881.63 10890.72 259361760 DJI 2005-11-29 10888.48 10959.79 10888.07 10888.16 255249264 DJI 2005-11-30 10883.91 10924.82 10803.87 10805.87 257650208 DJI 2005-12-01 10806.03 10934.9 10806.03 10912.57 256980576 DJI 2005-12-02 10912.01 10921.37 10861.66 10877.51 214895056 DJI 2005-12-05 10876.95 10876.95 10810.67 10835.01 237335056 DJI 2005-12-06 10835.41 10936.2 10835.41 10856.86 264631344 DJI 2005-12-07 10856.86 10868.06 10764.01 10810.91 243486864 DJI 2005-12-08 10808.43 10847.25 10729.67 10755.12 253291088 DJI 2005-12-09 10751.76 10805.95 10729.91 10778.58 238934816 DJI 2005-12-12 10778.66 10811.71 10735.11 10767.77 254129728 DJI 2005-12-13 10765.69 10871.51 10751.36 10823.72 329045408 DJI 2005-12-14 10821.32 10919.77 10820.32 10883.51 336442656 DJI 2005-12-15 10883.43 10938.74 10865.42 10881.67 297557344 DJI 2005-12-16 10881.67 10940.34 10869.27 10875.59 419036608 DJI 2005-12-19 10875.51 10922.41 10825.64 10836.53 331173376 DJI 2005-12-20 10836.93 10860.14 10789.62 10805.55 254444640 DJI 2005-12-21 10805.63 10900.89 10805.63 10833.73 257848816 DJI 2005-12-22 10831.56 10891.04 10829.16 10889.44 229500736 DJI 2005-12-23 10883.27 10904.8 10869.83 10883.27 126717896 DJI 2005-12-27 10883.75 10932.82 10776.49 10777.77 174188944 DJI 2005-12-28 10778.25 10825.16 10778.25 10796.26 153226544 DJI 2005-12-29 10795.7 10825.24 10779.22 10784.82 160014784 DJI 2005-12-30 10783.86 10783.86 10709.42 10717.5 191021200 DJI 2006-01-03 10718.3 10862.78 10684.45 10847.41 302947648 DJI 2006-01-04 10843.97 10892.64 10833.9 10880.15 271485824 DJI 2006-01-05 10880.39 10908.25 10843.65 10882.15 250909600 DJI 2006-01-06 10875.45 10968.84 10875.45 10959.31 291744224 DJI 2006-01-09 10959.47 11020.15 10944.43 11011.9 248235296 DJI 2006-01-10 11010.46 11013.98 10949.87 11011.58 264270576 DJI 2006-01-11 11011.66 11047.76 10991.97 11043.44 266267888 DJI 2006-01-12 11043.12 11045.84 10951.23 10962.36 244887888 DJI 2006-01-13 10961.48 10992.69 10921.53 10959.87 209947088 DJI 2006-01-17 10957.55 10957.87 10875.6 10896.32 251466864 DJI 2006-01-18 10890.08 10890.08 10817.32 10854.86 361540768 DJI 2006-01-19 10855.18 10915.95 10852.13 10880.71 370966624 DJI 2006-01-20 10880.71 10880.71 10661.15 10667.39 449337824 DJI 2006-01-23 10668.75 10737.04 10666.35 10688.77 366092320 DJI 2006-01-24 10690.21 10750.31 10686.04 10712.22 375982912 DJI 2006-01-25 10713.26 10760.57 10672.6 10709.74 412464608 DJI 2006-01-26 10711.02 10827.96 10710.94 10809.47 400554560 DJI 2006-01-27 10815.32 10932.34 10804.75 10907.21 398812448 DJI 2006-01-30 10908.49 10930.5 10887.44 10899.92 323686432 DJI 2006-01-31 10900.4 10923.45 10862.14 10864.86 369374368 DJI 2006-02-01 10862.14 10967.57 10852.82 10953.95 333583872 DJI 2006-02-02 10950.11 10950.11 10827.16 10851.98 314194144 DJI 2006-02-03 10849.57 10863.58 10779.06 10793.62 346599520 DJI 2006-02-06 10793.3 10814.51 10770.97 10798.27 263194064 DJI 2006-02-07 10796.42 10822.76 10737.67 10749.76 351880160 DJI 2006-02-08 10742.16 10865.42 10740.63 10858.62 330083648 DJI 2006-02-09 10859.42 10952.27 10855.74 10883.35 314189664 DJI 2006-02-10 10883.51 10944.99 10820.2 10919.05 303571808 DJI 2006-02-13 10915.21 10939.86 10849.89 10892.32 244328464 DJI 2006-02-14 10890.72 11047.68 10890.72 11028.39 307058752 DJI 2006-02-15 11025.67 11068.74 10989.72 11058.97 298850144 DJI 2006-02-16 11059.05 11120.76 11046.4 11120.68 302984352 DJI 2006-02-17 11119.56 11131.95 11077.7 11115.32 329164192 DJI 2006-02-21 11115.48 11140.77 11050.81 11069.06 270406560 DJI 2006-02-22 11065.29 11159.18 11060.33 11137.17 337277728 DJI 2006-02-23 11133.52 11135.89 11052.73 11069.22 270404480 DJI 2006-02-24 11065.77 11085.54 11010.22 11061.85 247273552 DJI 2006-02-27 11062.81 11132.61 11061.73 11097.55 268605984 DJI 2006-02-28 11096.75 11100.19 10978.61 10993.41 325452736 DJI 2006-03-01 10993.25 11069.38 10991.97 11053.53 270624704 DJI 2006-03-02 11052.57 11052.57 10986.05 11025.51 274278752 DJI 2006-03-03 11024.23 11106.68 10984.61 11021.59 365749280 DJI 2006-03-06 11022.47 11037.12 10929.22 10958.59 292509152 DJI 2006-03-07 10957.31 10989.01 10928.74 10980.69 284772512 DJI 2006-03-08 10977.08 11026.71 10922.73 11005.74 276613280 DJI 2006-03-09 11005.66 11049.12 10963.88 10972.28 266392304 DJI 2006-03-10 10972.92 11098.99 10972.92 11076.34 257436624 DJI 2006-03-13 11067.61 11116.68 11056.33 11076.02 251024400 DJI 2006-03-14 11076.02 11161.35 11058.65 11151.34 251560224 DJI 2006-03-15 11149.76 11226.74 11138.93 11209.77 274736256 DJI 2006-03-16 11210.97 11282.45 11210.57 11253.24 306146304 DJI 2006-03-17 11254.12 11290.07 11254.12 11279.65 480826400 DJI 2006-03-20 11278.93 11308.39 11259.8 11274.53 247412272 DJI 2006-03-21 11275.89 11334.96 11221.54 11235.47 331801632 DJI 2006-03-22 11234.51 11328.8 11226.42 11317.43 342984544 DJI 2006-03-23 11317.35 11327.2 11237.15 11270.29 292415776 DJI 2006-03-24 11270.61 11316.09 11244.03 11279.97 242057392 DJI 2006-03-27 11280.13 11280.45 11229.86 11250.11 226240352 DJI 2006-03-28 11250.11 11281.77 11145.02 11154.54 272491424 DJI 2006-03-29 11154.94 11244.35 11154.94 11215.7 279465408 DJI 2006-03-30 11216.34 11259.16 11117.64 11150.7 276897440 DJI 2006-03-31 11151.34 11191.36 11105.65 11109.32 317002848 DJI 2006-04-03 11113 11247.87 11113 11144.94 278443808 DJI 2006-04-04 11142.54 11226.98 11123.57 11203.85 246950464 DJI 2006-04-05 11203.21 11250.99 11169.35 11239.55 250187584 DJI 2006-04-06 11233.01 11246.91 11167.03 11216.5 240366528 DJI 2006-04-07 11217.14 11269.3 11108.02 11120.04 256288496 DJI 2006-04-10 11119.88 11185.54 11117.08 11141.33 207383584 DJI 2006-04-11 11141.33 11186.64 11053.17 11089.63 266079680 DJI 2006-04-12 11089.47 11144.14 11087.47 11129.97 212589424 DJI 2006-04-13 11130.13 11178.4 11105.8 11137.65 230873712 DJI 2006-04-14 11137.65 11137.65 11137.65 11137.65 DJI 2006-04-17 11137.33 11159.99 11039.12 11073.78 239728096 DJI 2006-04-18 11074.58 11280.45 11074.58 11268.77 309660512 DJI 2006-04-19 11265.4 11302.95 11236.19 11278.77 292284160 DJI 2006-04-20 11278.53 11384.11 11275.05 11342.89 336424896 DJI 2006-04-21 11343.45 11405.88 11316.79 11347.45 325088992 DJI 2006-04-24 11346.81 11359.7 11305.83 11336.32 231998032 DJI 2006-04-25 11336.56 11355.37 11260.84 11283.25 289233920 DJI 2006-04-26 11283.25 11379.87 11282.77 11354.49 270269888 DJI 2006-04-27 11349.53 11416.93 11275.3 11382.51 361742592 DJI 2006-04-28 11358.33 11417.66 11347.21 11367.14 738442432 DJI 2006-05-01 11367.78 11428.37 11329.44 11343.29 365966624 DJI 2006-05-02 11345.21 11427.65 11345.13 11416.45 335418240 DJI 2006-05-03 11414.69 11424.93 11362.42 11400.28 380540896 DJI 2006-05-04 11401.8 11463.11 11401.8 11438.86 333943232 DJI 2006-05-05 11440.62 11586.38 11440.62 11577.74 338907968 DJI 2006-05-08 11576.37 11603.59 11561.97 11584.54 309923648 DJI 2006-05-09 11584.62 11640.73 11572.05 11639.77 263247408 DJI 2006-05-10 11630.48 11670.19 11595.18 11642.65 284533760 DJI 2006-05-11 11639.29 11639.45 11479.44 11500.73 322510912 DJI 2006-05-12 11500.01 11500.01 11374.74 11380.99 321236096 DJI 2006-05-15 11380.43 11435.34 11333.04 11428.77 300538048 DJI 2006-05-16 11428.21 11460.55 11392.67 11419.89 307168992 DJI 2006-05-17 11410.13 11410.13 11174.38 11205.61 399455648 DJI 2006-05-18 11206.17 11247.39 11127.09 11128.29 338299680 DJI 2006-05-19 11124.37 11180.29 11075.22 11144.06 485497184 DJI 2006-05-22 11143.42 11175.35 11040.07 11125.33 340593056 DJI 2006-05-23 11126.29 11202.65 11097.31 11098.35 315856448 DJI 2006-05-24 11100.11 11168.24 11030.47 11117.32 403410304 DJI 2006-05-25 11114.96 11214.98 11114.96 11211.05 295352640 DJI 2006-05-26 11211.69 11283.49 11211.54 11278.61 240331872 DJI 2006-05-30 11277.25 11278.13 11094.35 11094.43 261258080 DJI 2006-05-31 11091.15 11183.04 11085.38 11168.31 353662464 DJI 2006-06-01 11169.03 11270.21 11150.07 11260.28 295152928 DJI 2006-06-02 11260.52 11285.82 11191.53 11247.87 268636480 DJI 2006-06-05 11247.55 11248.79 11040.24 11048.72 254985648 DJI 2006-06-06 11048.24 11094.26 10926.42 11002.14 385873056 DJI 2006-06-07 11002.06 11077.38 10928.34 10930.9 333488000 DJI 2006-06-08 10929.7 10964.68 10757.55 10938.82 442153440 DJI 2006-06-09 10939.14 10976.2 10871.59 10891.92 272925184 DJI 2006-06-12 10892 10927.12 10790.26 10792.58 272492064 0 DJI 2006-06-13 10783.14 10862.3 10700.93 10706.14 399223168 DJI 2006-06-14 10706.78 10817 10698.85 10816.92 355615520 DJI 2006-06-15 10817.48 11036.48 10817.48 11015.19 358874368 DJI 2006-06-16 11014.38 11045.2 10984.13 11014.55 451933632 DJI 2006-06-19 11014.87 11057.61 10907.29 10942.11 332701120 DJI 2006-06-20 10942.03 11029.83 10938.42 10974.84 274069120 DJI 2006-06-21 10975.24 11131.73 10971.72 11079.46 309292608 DJI 2006-06-22 11077.78 11077.78 10986.14 11019.11 250455680 DJI 2006-06-23 11019.19 11074.26 10973.4 10989.09 221942496 DJI 2006-06-26 10990.29 11048.72 10973.72 11045.28 202766272 DJI 2006-06-27 11048.24 11064.09 10920.73 10924.74 269009536 DJI 2006-06-28 10925.3 10981.25 10902.48 10973.56 260235360 DJI 2006-06-29 10974.36 11195.54 10974.36 11190.8 337833536 DJI 2006-06-30 11190.8 11235.63 11150.06 11150.22 365667200 DJI 2006-07-03 11149.34 11231.3 11149.34 11228.02 134785280 DJI 2006-07-05 11225.06 11225.06 11123.32 11151.82 248316576 DJI 2006-07-06 11147.12 11257.08 11147.12 11225.3 224521232 DJI 2006-07-07 11224.18 11224.18 11066.01 11090.67 253725872 DJI 2006-07-10 11091.71 11174.47 11090.04 11103.55 207744816 DJI 2006-07-11 11102.59 11151.18 11027.99 11134.77 298125568 DJI 2006-07-12 11133.97 11149.96 10995.97 11013.18 266318560 DJI 2006-07-13 11012.62 11012.62 10832.93 10846.29 328779168 DJI 2006-07-14 10846.53 10848.37 10701.34 10739.35 312080416 DJI 2006-07-17 10739.35 10802.67 10714.71 10747.36 251637024 DJI 2006-07-18 10745.84 10813.79 10683.32 10799.23 288864064 DJI 2006-07-19 10797.39 11038.48 10797.39 11011.42 343397536 DJI 2006-07-20 11007.26 11037.28 10924.98 10928.1 336297824 DJI 2006-07-21 10937.94 10951.77 10838.85 10868.38 433241472 DJI 2006-07-24 10868.7 11065.95 10868.62 11051.05 269368576 DJI 2006-07-25 11051.05 11133.81 10999.9 11103.71 281835424 DJI 2006-07-26 11102.91 11157.82 11048.16 11102.51 287168480 DJI 2006-07-27 11104.19 11187.76 11087.55 11100.43 286533984 0 DJI 2006-07-28 11102.11 11243.31 11102.03 11219.7 269733760 DJI 2006-07-31 11218.9 11219.06 11178.32 11185.68 226188048 DJI 2006-08-01 11184.8 11185.28 11083.86 11125.73 199146112 DJI 2006-08-02 11125.57 11229.46 11125.25 11199.93 229412400 DJI 2006-08-03 11195.28 11269.49 11144.62 11242.59 139301936 DJI 2006-08-04 11244.59 11344.17 11187.36 11240.35 210412752 DJI 2006-08-07 11239.47 11245.95 11190.56 11219.38 169713328 0 DJI 2006-08-08 11218.18 11276.29 11141.82 11173.59 212269200 DJI 2006-08-09 11168.47 11250.84 11068.57 11076.18 231274656 DJI 2006-08-10 11073.14 11143.98 11044.72 11124.37 211269936 DJI 2006-08-11 11121.16 11121.16 11042.64 11088.03 166869552 DJI 2006-08-14 11089.07 11202.73 11079.78 11097.87 205832000 DJI 2006-08-15 11098.03 11234.27 11098.03 11230.26 208752960 DJI 2006-08-16 11224.91 11340.8 11224.91 11327.12 219188784 DJI 2006-08-17 11327.36 11372.42 11298.38 11334.96 243004640 DJI 2006-08-18 11333.76 11381.47 11317.67 11381.47 282658368 DJI 2006-08-21 11380.67 11380.99 11321.99 11345.05 196219904 DJI 2006-08-22 11344.41 11383.71 11303.34 11339.84 213689600 DJI 2006-08-23 11337.12 11370.82 11264.04 11297.9 170406464 DJI 2006-08-24 11297.82 11334.72 11273.89 11304.46 170710656 DJI 2006-08-25 11301.22 11317.43 11260.28 11284.05 150198864 DJI 2006-08-28 11285.33 11387.79 11273.49 11352.01 180812992 DJI 2006-08-29 11352.65 11379.55 11299.58 11369.94 198619088 DJI 2006-08-30 11365.98 11407.08 11355.69 11382.91 180097456 DJI 2006-08-31 11383.47 11405.32 11369.78 11381.15 156955248 DJI 2006-09-01 11382.75 11476.48 11382.75 11464.15 168008368 DJI 2006-09-05 11461.83 11488.17 11438.06 11469.28 184963584 0 DJI 2006-09-06 11466.23 11466.23 11395.15 11406.2 190991136 0 DJI 2006-09-07 11405.16 11405.24 11323.84 11331.44 213674784 DJI 2006-09-08 11332.24 11402.84 11331.04 11392.11 161654544 DJI 2006-09-11 11389.87 11421.25 11342.17 11396.84 216001616 DJI 2006-09-12 11396.12 11512.98 11395.71 11498.09 237290880 DJI 2006-09-13 11487.69 11567.25 11476.16 11543.32 214190224 DJI 2006-09-14 11543.4 11549.08 11495.37 11527.39 203777200 DJI 2006-09-15 11528.75 11613.51 11528.75 11560.77 365449792 DJI 2006-09-18 11559.97 11588.38 11528.11 11555 192678704 DJI 2006-09-19 11554.6 11562.05 11480.56 11540.91 178876896 DJI 2006-09-20 11542.28 11628.88 11542.2 11613.19 226387856 DJI 2006-09-21 11611.67 11630.56 11501.77 11533.23 241367408 0 DJI 2006-09-22 11532.91 11533.07 11474.56 11508.1 198481648 DJI 2006-09-25 11509.3 11616.48 11486 11575.81 267994720 0 DJI 2006-09-26 11575.73 11670.27 11567.65 11669.39 283669824 DJI 2006-09-27 11670.19 11720.77 11659.62 11689.24 296894816 DJI 2006-09-28 11689.4 11728.46 11660.42 11718.45 236504720 DJI 2006-09-29 11718.05 11741.99 11677.79 11679.07 216035632 DJI 2006-10-02 11678.99 11726.94 11658.66 11670.35 198006464 DJI 2006-10-03 11670.11 11758.95 11653.06 11727.34 230565328 DJI 2006-10-04 11722.94 11851.25 11707.49 11850.61 281862592 DJI 2006-10-05 11844.38 11870.06 11821.23 11866.69 253551136 DJI 2006-10-06 11865.49 11865.57 11800.5 11850.21 242985008 DJI 2006-10-09 11849.56 11872.94 11813.22 11857.81 177941264 DJI 2006-10-10 11857.73 11877.9 11829.71 11867.17 227212256 DJI 2006-10-11 11865.49 11875.98 11794.17 11852.13 256035824 0 DJI 2006-10-12 11854.13 11959.63 11854.05 11947.7 291005472 DJI 2006-10-13 11947.22 11960.51 11908.8 11960.51 295095648 DJI 2006-10-16 11961.31 11997.25 11945.54 11980.6 217432080 DJI 2006-10-17 11977.4 11979.08 11887.19 11950.02 238128800 DJI 2006-10-18 11947.62 12049.51 11947.62 11992.68 276354912 DJI 2006-10-19 11987.72 12027.58 11967.15 12011.73 260150832 DJI 2006-10-20 12013.01 12048.87 11941.94 12002.37 313844576 DJI 2006-10-23 12001.33 12125.16 11971.79 12116.91 288780672 DJI 2006-10-24 12116.51 12133.8 12079.05 12127.88 257649408 DJI 2006-10-25 12127.24 12147.97 12081.77 12134.68 238474480 DJI 2006-10-26 12134.84 12167.02 12096.1 12163.66 237156336 DJI 2006-10-27 12164.78 12164.86 12073.53 12090.26 277342496 DJI 2006-10-30 12089.14 12117.23 12049.92 12086.5 206236720 DJI 2006-10-31 12086.18 12113.39 12025.34 12080.73 277410240 DJI 2006-11-01 12080.25 12123.96 12007.17 12031.02 245719264 DJI 2006-11-02 12023.98 12032.55 11979 12018.54 222138784 DJI 2006-11-03 12018.3 12061.52 11965.31 11986.04 197737072 DJI 2006-11-06 11985.16 12117.71 11984.76 12105.55 211245168 DJI 2006-11-07 12104.75 12196.32 12101.06 12156.77 222397696 DJI 2006-11-08 12147.38 12193.75 12102.9 12176.54 252653680 DJI 2006-11-09 12174.7 12187.03 12090.1 12103.3 275335040 DJI 2006-11-10 12102.74 12127.08 12074.01 12108.43 204439152 DJI 2006-11-13 12097.7 12164.7 12084.81 12131.88 194049248 DJI 2006-11-14 12132.44 12228.01 12084.97 12218.01 255301840 DJI 2006-11-15 12214.37 12291.73 12205.76 12251.71 258838352 DJI 2006-11-16 12250.05 12325.91 12250.05 12305.82 223346288 DJI 2006-11-17 12304.62 12342.56 12277.4 12342.56 285106496 0 DJI 2006-11-20 12340.71 12355.23 12302.52 12316.54 228961136 DJI 2006-11-21 12312.13 12339.85 12296.03 12321.59 216658848 DJI 2006-11-22 12321.91 12361 12302.76 12326.95 177742368 DJI 2006-11-24 12321.71 12324.11 12258.86 12280.17 77633144 DJI 2006-11-27 12279.13 12279.53 12110.81 12121.71 236743408 DJI 2006-11-28 12118.94 12149.19 12072.6 12136.45 222625584 DJI 2006-11-29 12134.4 12240.67 12134.4 12226.73 219271680 DJI 2006-11-30 12226.73 12275.12 12162.48 12221.93 294893760 0 DJI 2006-12-01 12220.97 12248.04 12089.98 12194.13 275413792 DJI 2006-12-04 12195.57 12309.97 12195.57 12283.85 270628736 DJI 2006-12-05 12283.69 12335.37 12276.08 12331.6 233165824 DJI 2006-12-06 12328.72 12335.45 12294.83 12309.25 220839264 DJI 2006-12-07 12310.13 12360.76 12264.47 12278.41 212230304 0 DJI 2006-12-08 12278.41 12332.88 12243.08 12307.49 240795680 DJI 2006-12-11 12306.21 12354.59 12297.63 12328.48 213853856 DJI 2006-12-12 12328.24 12333.92 12252.05 12315.58 248135040 DJI 2006-12-13 12312.71 12368.61 12301.56 12317.5 213518944 DJI 2006-12-14 12317.5 12431.26 12307.01 12416.76 253901984 DJI 2006-12-15 12417.96 12486.3 12417.88 12445.52 417751936 DJI 2006-12-18 12446.24 12490.7 12428.94 12441.27 237312704 DJI 2006-12-19 12439.51 12491.91 12397.61 12471.32 233452640 DJI 2006-12-20 12471.32 12498.47 12456.58 12463.87 193302640 DJI 2006-12-21 12461.62 12483.73 12396.01 12421.25 192087904 DJI 2006-12-22 12413.08 12420.21 12341.7 12343.22 138047616 DJI 2006-12-26 12341.94 12418.2 12337.05 12407.63 110208128 DJI 2006-12-27 12408.43 12519.22 12407.79 12510.57 143653072 DJI 2006-12-28 12510.57 12529.88 12478.13 12501.52 126743744 DJI 2006-12-29 12500.48 12526.03 12451.13 12463.15 161563744 DJI 2007-01-03 12459.54 12580.35 12404.82 12474.52 327202528 0 DJI 2007-01-04 12473.16 12510.41 12403.86 12480.69 259056432 DJI 2007-01-05 12480.05 12480.13 12365.41 12398.01 235221072 DJI 2007-01-08 12392.01 12445.92 12337.37 12423.49 223502064 DJI 2007-01-09 12424.77 12466.43 12369.17 12416.6 225156352 DJI 2007-01-10 12417 12451.61 12355.63 12442.16 226574384 DJI 2007-01-11 12442.96 12544.46 12442.96 12514.98 261721712 DJI 2007-01-12 12514.66 12561.04 12489.66 12556.08 256532976 DJI 2007-01-16 12555.84 12585.08 12538.93 12582.59 242721136 DJI 2007-01-17 12571.46 12614 12550.55 12577.15 272720192 DJI 2007-01-18 12575.06 12611.91 12547.34 12567.93 250686784 DJI 2007-01-19 12567.93 12586.84 12523.55 12565.53 287475296 DJI 2007-01-22 12566.33 12572.58 12450.89 12477.16 240588912 DJI 2007-01-23 12477.81 12554.23 12468.35 12533.8 236764416 DJI 2007-01-24 12534.37 12623.45 12531.08 12621.77 216921792 DJI 2007-01-25 12621.77 12622.65 12487.34 12502.56 245775392 DJI 2007-01-26 12503.28 12539.09 12431.34 12487.02 247021008 DJI 2007-01-29 12487.1 12542.7 12481.49 12490.78 234509248 DJI 2007-01-30 12492.23 12538.45 12459.46 12523.31 244038400 DJI 2007-01-31 12520.03 12657.02 12505.2 12621.69 258411504 DJI 2007-02-01 12617.2 12682.57 12616.08 12673.68 235128240 DJI 2007-02-02 12673.84 12683.93 12638.35 12653.49 203607984 DJI 2007-02-05 12653.41 12681.21 12629.86 12661.74 204144688 DJI 2007-02-06 12661.66 12680.57 12633.94 12666.31 201003696 DJI 2007-02-07 12656.86 12700.28 12630.5 12666.87 194015760 DJI 2007-02-08 12665.67 12665.83 12575.86 12637.63 193816416 DJI 2007-02-09 12638.03 12675.68 12545.1 12580.83 220325552 DJI 2007-02-12 12580.11 12607.51 12536.21 12552.55 174984960 DJI 2007-02-13 12549.19 12658.22 12549.19 12654.85 204937600 DJI 2007-02-14 12651.29 12759.4 12651.21 12741.86 210877824 DJI 2007-02-15 12741.7 12779.03 12728.72 12765.01 183284592 DJI 2007-02-16 12764.13 12769.17 12744.02 12767.57 243559504 DJI 2007-02-20 12766.85 12795.93 12704.68 12786.64 205756480 DJI 2007-02-21 12782.87 12782.87 12707.17 12738.41 213474528 DJI 2007-02-22 12735.77 12763.73 12650.61 12686.02 206863088 DJI 2007-02-23 12679.89 12682.13 12628.02 12647.48 215430544 DJI 2007-02-26 12647.88 12697.23 12608.47 12632.26 230081792 DJI 2007-02-27 12628.9 12629.38 12086.06 12216.24 393298912 DJI 2007-02-28 12214.92 12353.47 12186.04 12268.63 412818368 DJI 2007-03-01 12265.59 12289.22 12059.54 12234.34 372009920 DJI 2007-03-02 12233.78 12247.4 12107.37 12114.1 315182304 DJI 2007-03-05 12111.61 12188.84 12039.11 12050.41 278770848 DJI 2007-03-06 12051.17 12224.41 12050.61 12207.59 278809728 DJI 2007-03-07 12204.46 12256.94 12178.99 12192.45 263543408 DJI 2007-03-08 12193.33 12303.64 12193.33 12260.7 241066864 DJI 2007-03-09 12262.06 12330.88 12228.5 12276.32 211035248 DJI 2007-03-12 12275.68 12349.95 12246.52 12318.62 219581392 DJI 2007-03-13 12307.49 12307.57 12071.48 12075.96 312343232 DJI 2007-03-14 12074.52 12142.94 11939.61 12133.4 333450816 DJI 2007-03-15 12133.16 12188.12 12105.92 12159.68 232601296 DJI 2007-03-16 12160.16 12190.36 12082.13 12110.41 388659712 DJI 2007-03-19 12110.41 12234.67 12110.41 12226.17 208478416 DJI 2007-03-20 12226.81 12294.03 12213.11 12288.1 196618048 DJI 2007-03-21 12288.98 12480.45 12263.51 12447.52 245997568 DJI 2007-03-22 12446.72 12476.28 12408.51 12461.14 232691232 DJI 2007-03-23 12460.5 12511.05 12448.65 12481.01 206410848 DJI 2007-03-26 12480.37 12486.78 12367.17 12469.07 219957024 DJI 2007-03-27 12468.59 12468.67 12377.27 12397.29 209030960 DJI 2007-03-28 12396.49 12396.49 12257.42 12300.36 224830896 DJI 2007-03-29 12301.48 12381.91 12267.59 12348.75 208156272 DJI 2007-03-30 12348.91 12416.68 12242.6 12354.35 233625868 DJI 2007-04-02 12354.52 12394.98 12324.28 12382.3 209419856 DJI 2007-04-03 12379.05 12534.27 12379.05 12510.3 220474801 DJI 2007-04-04 12511.36 12541.51 12495.75 12530.05 210134288 DJI 2007-04-05 12523.22 12572.47 12500.39 12560.2 164930779 DJI 2007-04-09 12562.64 12593.6 12555.32 12569.14 191590453 DJI 2007-04-10 12568.49 12588.56 12549.47 12573.85 214688190 DJI 2007-04-11 12573.12 12580.03 12455.85 12484.62 245474673 DJI 2007-04-12 12483.64 12557.35 12428.22 12552.96 218301399 DJI 2007-04-13 12551.91 12615.38 12530.21 12612.13 224235268 DJI 2007-04-16 12611.64 12731.18 12611.31 12720.46 225023628 DJI 2007-04-17 12719.56 12790.02 12707.45 12773.04 256883140 DJI 2007-04-18 12771.08 12838.46 12728.99 12803.84 261947237 DJI 2007-04-19 12799.77 12830.08 12734.92 12808.63 262594642 DJI 2007-04-20 12811.15 12966.29 12810.17 12961.98 415649122 DJI 2007-04-23 12961.49 12983.92 12916.63 12919.4 223280400 DJI 2007-04-24 12919.64 12989.86 12901.68 12953.94 238385477 DJI 2007-04-25 12951.42 13107.45 12951.42 13089.89 250170087 DJI 2007-04-26 13088.84 13132.8 13068.12 13105.5 251623466 DJI 2007-04-27 13104.04 13148 13073.4 13120.94 270913217 DJI 2007-04-30 13120.21 13162.06 13061.53 13062.91 264088937 DJI 2007-05-01 13062.75 13137.76 13041.3 13136.14 248962386 DJI 2007-05-02 13133.94 13256.33 13130.53 13211.88 251341905 DJI 2007-05-03 13206.65 13246.82 13196.03 13241.38 247244145 DJI 2007-05-04 13243.08 13284.53 13228.78 13264.62 236322926 DJI 2007-05-07 13264.13 13317.69 13260.8 13312.97 206190047 DJI 2007-05-08 13309.4 13314.43 13237.56 13309.07 225598360 DJI 2007-05-09 13300.62 13369.29 13278.35 13362.87 237035181 DJI 2007-05-10 13359.05 13359.13 13210.9 13215.13 224638389 DJI 2007-05-11 13212.2 13333.45 13212.04 13326.22 210572068 DJI 2007-05-14 13325.81 13383.76 13297.04 13346.78 199624937 DJI 2007-05-15 13346.05 13481.6 13339.47 13383.84 265254625 DJI 2007-05-16 13374.13 13489.57 13363.93 13487.53 237787876 DJI 2007-05-17 13486.96 13516.71 13447.79 13476.72 195808813 DJI 2007-05-18 13476.4 13558.48 13476.4 13556.53 282935856 DJI 2007-05-21 13556.53 13586.03 13529.14 13542.88 215544696 DJI 2007-05-22 13544.99 13586.68 13528.98 13539.95 201292752 DJI 2007-05-23 13540.84 13609.76 13505.17 13525.65 208261541 DJI 2007-05-24 13522.6 13624.55 13423.9 13441.13 240811946 DJI 2007-05-25 13441.94 13516.14 13440.07 13507.28 183474839 DJI 2007-05-29 13507.28 13564.66 13465.35 13521.34 205621460 DJI 2007-05-30 13517.89 13636.09 13456.73 13633.08 224780957 DJI 2007-05-31 13633 13673.07 13614.72 13627.64 243514062 DJI 2007-06-01 13628.69 13692 13624.39 13668.11 212783996 DJI 2007-06-04 13667.21 13690.38 13618.78 13676.32 177830660 DJI 2007-06-05 13673.19 13673.51 13551 13595.46 223037748 DJI 2007-06-06 13590.66 13591.07 13437.31 13465.67 236825687 DJI 2007-06-07 13463.48 13480.22 13259.82 13266.73 298878757 DJI 2007-06-08 13267.14 13431.22 13251.53 13424.39 241998290 DJI 2007-06-11 13423.74 13478.11 13381.64 13424.96 180249196 DJI 2007-06-12 13424.39 13449.5 13294.61 13295.01 233424365 DJI 2007-06-13 13287.62 13485.12 13287.62 13482.35 253046091 DJI 2007-06-14 13482.43 13581.61 13479.35 13553.72 228682131 DJI 2007-06-15 13556.65 13688.66 13556.49 13639.48 425075903 DJI 2007-06-18 13639 13667.94 13608.76 13612.98 174383318 DJI 2007-06-19 13611.68 13652.17 13577.22 13635.42 233718864 DJI 2007-06-20 13636.56 13674.36 13483.25 13489.42 274668690 DJI 2007-06-21 13486.66 13564.21 13398.87 13545.84 241173447 DJI 2007-06-22 13545.03 13545.11 13359.69 13360.26 380868448 DJI 2007-06-25 13360.09 13488.77 13299.78 13352.05 251722415 DJI 2007-06-26 13352.37 13452.52 13308.72 13337.66 240948351 DJI 2007-06-27 13336.93 13433.01 13259.86 13427.73 246019415 DJI 2007-06-28 13427.48 13498.29 13389.28 13422.28 207127217 DJI 2007-06-29 13422.61 13524.54 13314 13408.62 262107608 DJI 2007-07-02 13409.6 13537.87 13409.52 13535.43 196411638 DJI 2007-07-03 13531.53 13591.69 13531.53 13577.3 111584923 DJI 2007-07-05 13576.24 13580.06 13513.49 13565.84 188836639 DJI 2007-07-06 13559.01 13633.63 13537.95 13611.68 176035608 DJI 2007-07-09 13612.66 13670.46 13609 13649.97 192835577 DJI 2007-07-10 13648.59 13649.24 13496.17 13501.7 274423909 DJI 2007-07-11 13500.4 13590.95 13474.79 13577.87 224412879 DJI 2007-07-12 13579.33 13869.94 13579.17 13861.73 300519805 DJI 2007-07-13 13859.86 13932.29 13845.88 13907.25 223816717 DJI 2007-07-16 13907.09 13989.11 13894.98 13950.98 209066573 DJI 2007-07-17 13951.96 14021.95 13942.85 13971.55 266018610 DJI 2007-07-18 13955.05 13965.94 13823.6 13918.22 324400352 DJI 2007-07-19 13918.79 14015.85 13918.79 14000.41 265391748 DJI 2007-07-20 14000.73 14009.27 13797.67 13851.08 377653705 DJI 2007-07-23 13851.73 13973.99 13851.73 13943.42 237448329 DJI 2007-07-24 13940.9 13940.99 13701.59 13716.95 296993596 DJI 2007-07-25 13718.25 13822.22 13674.84 13785.07 266862118 DJI 2007-07-26 13783.12 13783.45 13335.3 13473.57 426884258 DJI 2007-07-27 13472.68 13520.8 13265.47 13265.47 337123901 DJI 2007-07-30 13266.21 13397.73 13219.14 13358.31 295454048 DJI 2007-07-31 13360.66 13498.53 13199.79 13211.99 319889551 DJI 2007-08-01 13211.09 13393.02 13132.65 13362.37 355960030 DJI 2007-08-02 13357.82 13503.33 13350.42 13463.33 264831582 DJI 2007-08-03 13462.25 13471.79 13175.24 13181.91 301804900 DJI 2007-08-06 13183.13 13470.16 13158.58 13468.78 311806661 DJI 2007-08-07 13467.72 13608.11 13347.17 13504.3 273338666 DJI 2007-08-08 13497.23 13695.82 13484.79 13657.86 288036232 DJI 2007-08-09 13652.33 13652.33 13270.68 13270.68 362490417 DJI 2007-08-10 13270.59 13306.52 13057.86 13239.54 338564771 DJI 2007-08-13 13238.24 13338.15 13219.46 13236.53 215259612 DJI 2007-08-14 13235.72 13269.78 13018.27 13028.92 269115417 DJI 2007-08-15 13021.93 13119.32 12834.24 12861.47 272764625 DJI 2007-08-16 12859.52 12885.85 12517.94 12845.78 457145418 DJI 2007-08-17 12848.05 13167.68 12847.81 13079.08 423942459 DJI 2007-08-20 13078.51 13181.66 12982.75 13121.35 231801965 DJI 2007-08-21 13120.05 13178.33 13052.17 13090.86 203995392 DJI 2007-08-22 13088.26 13248.08 13088.26 13236.13 205525746 DJI 2007-08-23 13237.27 13298.64 13169.15 13235.88 198161333 DJI 2007-08-24 13231.78 13381.47 13208.65 13378.87 186057245 DJI 2007-08-27 13377.16 13387.33 13305.55 13322.13 152444330 DJI 2007-08-28 13318.43 13318.6 13034.78 13041.85 230466352 DJI 2007-08-29 13043.07 13293.44 13043.07 13289.29 227441997 DJI 2007-08-30 13287.91 13315.14 13184.59 13238.73 193244 DJI 2007-08-31 13240.84 13428.95 13240.84 13357.74 234922 DJI 2007-09-04 13358.39 13494.06 13317.5 13448.86 262257 DJI 2007-09-05 13442.85 13443.17 13248.24 13305.47 231848 DJI 2007-09-06 13306.44 13398.71 13274.82 13363.35 203600 DJI 2007-09-07 13360.74 13360.83 13082.17 13113.38 238304 DJI 2007-09-10 13116.39 13207.19 13021.93 13127.85 221759 DJI 2007-09-11 13129.4 13325.95 13129.15 13308.39 200164 DJI 2007-09-12 13298.31 13360.01 13263.03 13291.65 195284 DJI 2007-09-13 13292.38 13469.27 13292.38 13424.88 209946209 DJI 2007-09-14 13421.39 13459.75 13323.84 13442.52 204783885 DJI 2007-09-17 13441.95 13451.54 13362.37 13403.42 169718225 DJI 2007-09-18 13403.18 13739.96 13403.18 13739.39 277629124 DJI 2007-09-19 13740.61 13867.5 13739.88 13815.56 276593881 DJI 2007-09-20 13813.52 13822.14 13741.01 13766.7 200884909 DJI 2007-09-21 13768.33 13877.17 13768.25 13820.19 419389397 DJI 2007-09-24 13821.57 13874.41 13750.93 13759.06 236688076 DJI 2007-09-25 13757.84 13787.19 13696.31 13778.65 213042949 DJI 2007-09-26 13779.3 13915.79 13779.3 13878.15 206563674 DJI 2007-09-27 13879.53 13920.42 13868.15 13912.94 156924010 DJI 2007-09-28 13912.94 13924.81 13850.27 13895.63 203029921 DJI 2007-10-01 13895.71 14115.51 13893.51 14087.55 205715571 DJI 2007-10-02 14087.14 14107.47 14012.11 14047.31 169271994 DJI 2007-10-03 14038.86 14038.94 13947.73 13968.05 178924269 DJI 2007-10-04 13967.89 14010.41 13951.63 13974.31 143300921 DJI 2007-10-05 13969.07 14124.54 13968.83 14066.01 183543991 DJI 2007-10-08 14065.36 14067.96 14009.67 14043.73 116417919 DJI 2007-10-09 14043.73 14166.97 14034.39 14164.53 176735263 DJI 2007-10-10 14165.02 14165.02 14009.51 14078.69 163281603 DJI 2007-10-11 14079.1 14198.1 13950.25 14015.12 235090756 DJI 2007-10-12 14016.34 14101.77 14013.74 14093.08 178740906 DJI 2007-10-15 14092.43 14118.52 13904.32 13984.8 220489550 DJI 2007-10-16 13986.34 13992.03 13877.9 13912.94 229921013 DJI 2007-10-17 13920.66 14012.84 13774.67 13892.54 315415892 DJI 2007-10-18 13887.9 13913.75 13820.35 13888.96 205541787 DJI 2007-10-19 13888.47 13888.47 13511.94 13522.02 332353841 DJI 2007-10-22 13521.62 13587.22 13407.49 13566.97 229435577 DJI 2007-10-23 13568.93 13684.6 13540.88 13676.23 206548814 DJI 2007-10-24 13675.58 13690.45 13470.16 13675.25 259154345 DJI 2007-10-25 13677.85 13741.26 13547.63 13671.92 274330541 DJI 2007-10-26 13675.66 13811.25 13675.25 13806.7 311391360 DJI 2007-10-29 13807.35 13901.4 13805.31 13870.26 207932750 DJI 2007-10-30 13869.04 13869.29 13778.41 13792.47 189732672 DJI 2007-10-31 13792.06 13962.53 13767.68 13930.01 277658230 DJI 2007-11-01 13924.16 13924.16 13548.93 13567.87 335561344 DJI 2007-11-02 13569.9 13632.9 13446.02 13595.1 279780544 DJI 2007-11-05 13592.58 13618.27 13446.91 13543.4 259588906 DJI 2007-11-06 13542.34 13669.72 13511.86 13660.94 252364437 DJI 2007-11-07 13646.72 13647.29 13285.63 13300.02 273051002 DJI 2007-11-08 13299.7 13354 13079.48 13266.29 403675370 DJI 2007-11-09 13261.17 13262.14 13017.3 13042.74 356841214 DJI 2007-11-12 13039.16 13162.64 12981.04 12987.55 291981923 DJI 2007-11-13 12975.11 13319.45 12975.11 13307.09 298254982 DJI 2007-11-14 13305.47 13367.17 13197.84 13231.01 267511621 DJI 2007-11-15 13230.68 13262.14 13055.83 13110.05 242566631 DJI 2007-11-16 13109.48 13211.17 13050.55 13176.79 314921193 DJI 2007-11-19 13176.3 13176.3 12937.63 12958.44 285791930 DJI 2007-11-20 12955.92 13107.37 12839.68 13010.14 325807218 DJI 2007-11-21 13006.65 13007.71 12786.03 12799.04 284547571 DJI 2007-11-23 12796.07 12980.88 12796.07 12980.88 122246063 DJI 2007-11-26 12979.99 13037.3 12724.09 12743.44 265607847 DJI 2007-11-27 12744.78 12991.85 12744.78 12958.44 296074974 DJI 2007-11-28 12958.04 13325.87 12958.04 13289.45 310076188 DJI 2007-11-29 13287.91 13346.27 13214.75 13311.73 201409750 DJI 2007-11-30 13314.25 13466.99 13281.65 13371.72 312571893 DJI 2007-12-03 13368.22 13407.24 13296.28 13314.57 212173509 DJI 2007-12-04 13311.24 13316.28 13237.59 13248.73 204935745 DJI 2007-12-05 13244.01 13460.24 13244.01 13444.96 256796271 DJI 2007-12-06 13445.85 13632.9 13426.18 13619.89 197267531 DJI 2007-12-07 13618.27 13668.1 13601.36 13625.58 179419261 DJI 2007-12-10 13623.55 13754.02 13623.55 13727.03 190224246 DJI 2007-12-11 13726.87 13780.11 13413.74 13432.77 280630036 DJI 2007-12-12 13434.8 13704.52 13321.64 13473.9 310465147 DJI 2007-12-13 13473.98 13527.63 13353.92 13517.96 248800567 DJI 2007-12-14 13515.11 13515.36 13332.13 13339.85 245592526 DJI 2007-12-17 13339.2 13339.45 13158.42 13167.2 243390585 DJI 2007-12-18 13168.66 13279.46 13092 13232.47 233023089 DJI 2007-12-19 13231.98 13300.43 13146.79 13207.27 208326239 DJI 2007-12-20 13206.46 13288.4 13153.62 13245.64 203911242 DJI 2007-12-21 13241.66 13473.98 13241.57 13450.65 430598117 DJI 2007-12-24 13450.73 13563.48 13449.27 13549.33 86404283 DJI 2007-12-26 13547.95 13563.32 13492.68 13551.69 122406063 DJI 2007-12-27 13549.17 13551.04 13349.28 13359.61 145774780 DJI 2007-12-28 13361.23 13451.38 13298.15 13365.87 142929778 DJI 2007-12-31 13364.16 13364.73 13246.53 13264.82 167243368 DJI 2008-01-02 13261.82 13279.54 12991.37 13043.96 239600000 DJI 2008-01-03 13044.12 13137.93 13023.56 13056.72 200617098 DJI 2008-01-04 13046.56 13046.72 12789.04 12800.18 304208818 DJI 2008-01-07 12801.15 12884.15 12733.84 12827.49 306696228 DJI 2008-01-08 12820.9 12906.42 12565.41 12589.07 322689866 DJI 2008-01-09 12590.21 12738.64 12501.76 12735.31 332904062 DJI 2008-01-10 12733.1 12931.3 12632.1 12853.1 325331945 DJI 2008-01-11 12850.7 12851.1 12543.9 12606.3 301894892 DJI 2008-01-14 12613.8 12794.6 12613.7 12778.1 245368784 DJI 2008-01-15 12777.5 12777.5 12488.8 12501.1 339692826 DJI 2008-01-16 12476.8 12613.1 12392.3 12466.2 500038791 DJI 2008-01-17 12467 12517.6 12125.6 12159.2 439826385 DJI 2008-01-18 12159.9 12341.5 12022.5 12099.3 483299951 DJI 2008-01-22 12092.7 12092.7 11634.8 11971.2 506496835 DJI 2008-01-23 11969.1 12276.7 11644.8 12270.2 536523276 DJI 2008-01-24 12272.7 12399.2 12241.8 12378.6 387900310 DJI 2008-01-25 12391.7 12486.9 12183.7 12207.2 393664466 DJI 2008-01-28 12205.7 12386 12112.1 12383.9 278987385 DJI 2008-01-29 12385.2 12503.1 12347 12480.3 285085409 DJI 2008-01-30 12480.1 12681.4 12406.2 12442.8 334680100 DJI 2008-01-31 12438.3 12702.4 12249.9 12650.4 394334842 DJI 2008-02-01 12638.2 12767.7 12602.3 12743.2 379576045 DJI 2008-02-04 12743.1 12749.8 12621.8 12635.2 237407450 DJI 2008-02-05 12631.9 12631.9 12264.1 12265.1 334376314 DJI 2008-02-06 12257.2 12390.3 12178.1 12200.1 296357845 DJI 2008-02-07 12196.2 12332.5 12120.4 12247 326200852 DJI 2008-02-08 12248.5 12281.9 12103.4 12182.1 262200961 DJI 2008-02-11 12181.9 12252.1 12069.5 12240 268097257 DJI 2008-02-12 12241.6 12469.4 12241.6 12373.4 256968394 DJI 2008-02-13 12368.1 12573.1 12367.8 12552.2 236293028 DJI 2008-02-14 12551.5 12557.6 12361.5 12377 233778821 DJI 2008-02-15 12376.7 12376.7 12278.6 12348.2 289803439 DJI 2008-02-19 12349.6 12505.2 12304.1 12337.2 257549355 DJI 2008-02-20 12333.3 12464.1 12227.7 12427.3 297994200 DJI 2008-02-21 12426.9 12503.5 12247.3 12284.3 293415954 DJI 2008-02-22 12281.1 12397.8 12155.3 12381 307088527 DJI 2008-02-25 12380.8 12584.6 12341 12570.2 288599398 DJI 2008-02-26 12569.5 12734.2 12512.4 12684.9 291764832 DJI 2008-02-27 12683.5 12756.6 12609.4 12694.3 263723002 DJI 2008-02-28 12689.3 12689.4 12536.4 12582.2 247268210 DJI 2008-02-29 12579.6 12580.1 12223.6 12266.4 351865143 DJI 2008-03-03 12264.4 12281.4 12161 12258.9 259730486 DJI 2008-03-04 12259.1 12259.2 12032.4 12213.8 347715238 DJI 2008-03-05 12204.9 12349.7 12140.5 12255 304569865 DJI 2008-03-06 12254.6 12254.6 12026.1 12040.4 283102443 DJI 2008-03-07 12039.1 12094.2 11819.7 11893.7 307579268 DJI 2008-03-10 11893 11926.5 11731.6 11740.1 312016780 DJI 2008-03-11 11741.3 12160.8 11741 12156.8 372325855 DJI 2008-03-12 12148.6 12303.4 12092.2 12110.2 288134413 DJI 2008-03-13 12096.5 12215.4 11875.8 12145.7 336256266 DJI 2008-03-14 12146.4 12193.6 11832.7 11951.1 380810819 DJI 2008-03-17 11946.5 12076.2 11756.6 11972.2 382892166 DJI 2008-03-18 11975.9 12392.7 11975.8 12392.7 367781729 DJI 2008-03-19 12391.5 12461.5 12095.1 12099.7 328460081 DJI 2008-03-20 12102.4 12378.7 12097.9 12361.3 502648905 DJI 2008-03-24 12362 12622.1 12362 12548.6 264322921 DJI 2008-03-25 12547.3 12571.8 12449.1 12532.6 237646302 DJI 2008-03-26 12531.8 12532 12376.7 12422.9 235019937 DJI 2008-03-27 12421.9 12476.8 12293.3 12302.5 235391045 DJI 2008-03-28 12303.9 12382.2 12196.9 12216.4 209002369 DJI 2008-03-31 12215.9 12326.5 12176.1 12262.9 273610653 DJI 2008-04-01 12266.6 12659.8 12266.5 12654.4 295532208 DJI 2008-04-02 12651.7 12696.3 12555.2 12605.8 232757275 DJI 2008-04-03 12604.7 12675.1 12527.8 12626 183862533 DJI 2008-04-04 12626.4 12688.5 12528.2 12609.4 181258686 DJI 2008-04-07 12612.6 12733.7 12583.3 12612.4 198071592 DJI 2008-04-08 12602.7 12607.3 12525.8 12576.4 197197207 DJI 2008-04-09 12574.6 12621.5 12469 12527.3 194948794 DJI 2008-04-10 12526.8 12649.3 12497.2 12582 227338039 DJI 2008-04-11 12579.8 12580.3 12302.1 12325.4 286850658 DJI 2008-04-14 12324.8 12367.6 12280.4 12302.1 216008037 DJI 2008-04-15 12303.6 12387.8 12269.8 12362.5 208947856 DJI 2008-04-16 12371.5 12625.8 12371.5 12619.3 269489669 DJI 2008-04-17 12617.4 12656.6 12563.2 12620.5 216996396 DJI 2008-04-18 12626.8 12894 12626.8 12849.4 304025828 DJI 2008-04-21 12850.9 12850.9 12751.2 12825 192397524 DJI 2008-04-22 12825 12825.3 12656.6 12720.2 214954030 DJI 2008-04-23 12721.5 12837.4 12703 12763.2 244118491 DJI 2008-04-24 12764.7 12942.3 12706.6 12849 249921513 DJI 2008-04-25 12848.4 12909.2 12742.8 12891.9 240760629 DJI 2008-04-28 12890.7 12938.8 12857.5 12871.8 222291128 DJI 2008-04-29 12870.4 12889.8 12804.7 12831.9 218015178 DJI 2008-04-30 12831.5 13010 12809 12820.1 255066631 DJI 2008-05-01 12818.3 13029 12793.1 13010 245482268 DJI 2008-05-02 13012.5 13132.5 12981.8 13058.2 205413670 DJI 2008-05-05 13056.6 13058.5 12939.7 12969.5 197813647 DJI 2008-05-06 12968.9 13046.1 12863.2 13020.8 199370293 DJI 2008-05-07 13010.8 13036.7 12796.2 12814.4 234995191 DJI 2008-05-08 12814.8 12909.9 12794.8 12866.8 195566284 DJI 2008-05-09 12860.7 12861.4 12715 12745.9 180239123 DJI 2008-05-12 12745.5 12904.2 12740.5 12876.3 198106575 DJI 2008-05-13 12872.1 12891.4 12781 12832.2 236710146 DJI 2008-05-14 12825.1 12993.1 12825.1 12898.4 206823215 DJI 2008-05-15 12891.3 12999.5 12855 12992.7 217782400 DJI 2008-05-16 12992.7 13001.9 12893.5 12986.8 249255903 DJI 2008-05-19 12985.4 13136.7 12963.8 13028.2 193773444 DJI 2008-05-20 13026 13026 12781.8 12828.7 265220907 DJI 2008-05-21 12824.9 12862.5 12573.7 12601.2 265814375 DJI 2008-05-22 12597.7 12669.3 12591.3 12625.6 216356653 DJI 2008-05-23 12620.9 12622 12460.1 12479.6 190208432 DJI 2008-05-27 12479.6 12572.5 12442.6 12548.4 201530757 DJI 2008-05-28 12542.9 12601.9 12495.3 12594 213684410 DJI 2008-05-29 12593.9 12726.7 12554.7 12646.2 206416588 DJI 2008-05-30 12647.4 12689.7 12617.4 12638.3 210226786 DJI 2008-06-02 12637.7 12638.1 12427.8 12503.8 199087565 DJI 2008-06-03 12503.2 12554 12342.1 12402.9 227457149 DJI 2008-06-04 12391.9 12496.2 12338.8 12390.5 238585213 DJI 2008-06-05 12388.8 12611 12388.8 12604.5 236161871 DJI 2008-06-06 12602.7 12603.1 12192.1 12209.8 307823341 DJI 2008-06-09 12210.1 12331.9 12195.3 12280.3 266351767 DJI 2008-06-10 12277.7 12369.2 12207 12289.8 240763792 DJI 2008-06-11 12286.3 12286.7 12079.1 12083.8 247121845 DJI 2008-06-12 12089.6 12269.2 12076.9 12141.6 260957728 DJI 2008-06-13 12144.6 12310.3 12144.6 12307.4 247978500 DJI 2008-06-16 12306.9 12319.7 12212.2 12269.1 222138801 DJI 2008-06-17 12269.6 12322.8 12150.3 12160.3 174691729 DJI 2008-06-18 12158.7 12158.7 11993.6 12029.1 212900502 DJI 2008-06-19 12022.5 12114.8 11978.3 12063.1 230912923 DJI 2008-06-20 12062.2 12062.2 11818.8 11842.7 429701370 DJI 2008-06-23 11843.8 11886.2 11814.6 11842.4 182869971 DJI 2008-06-24 11842.4 11904.3 11725.5 11807.4 225272869 DJI 2008-06-25 11805.3 11924.2 11789.4 11811.8 236155333 DJI 2008-06-26 11808.6 11808.7 11453.4 11453.4 302545920 DJI 2008-06-27 11452.9 11485.2 11298 11346.5 338246016 DJI 2008-06-30 11345.7 11437.3 11287.6 11350 282208887 DJI 2008-07-01 11344.6 11407.9 11183.4 11382.3 299589749 DJI 2008-07-02 11382.34 11434.12 11214.37 11215.51 230692051 DJI 2008-07-03 11216 11337.48 11157.21 11288.54 148755195 DJI 2008-07-07 11289.19 11399.11 11120.74 11231.96 248235090 DJI 2008-07-08 11225.03 11391.13 11174.88 11384.21 271497765 DJI 2008-07-09 11381.93 11418.24 11141.99 11147.44 227104879 DJI 2008-07-10 11148.01 11270.3 11086.95 11229.02 248007342 DJI 2008-07-11 11226.17 11241.07 10977.68 11100.54 275005893 DJI 2008-07-14 11103.64 11239.04 11003.65 11055.19 205356456 DJI 2008-07-15 11050.8 11123.67 10827.71 10962.54 331391295 DJI 2008-07-16 10961.89 11244.17 10918.33 11239.28 307589159 DJI 2008-07-17 11238.39 11446.66 11209.56 11446.66 335260310 DJI 2008-07-18 11436.56 11510.82 11381.93 11496.57 378614493 DJI 2008-07-21 11495.02 11559.67 11423.94 11467.34 212846322 DJI 2008-07-22 11457.9 11616.66 11387.39 11602.5 273692293 DJI 2008-07-23 11603.39 11698.17 11558.29 11632.38 264528225 DJI 2008-07-24 11630.34 11634.49 11345.37 11349.28 241143173 DJI 2008-07-25 11341.14 11443.81 11325.1 11370.69 190924529 DJI 2008-07-28 11369.47 11369.55 11125.13 11131.08 197553282 DJI 2008-07-29 11133.44 11398.38 11128.06 11397.56 206934840 DJI 2008-07-30 11397.56 11586.62 11397.56 11583.69 208517857 DJI 2008-07-31 11577.99 11578.89 11363.69 11378.02 220202138 DJI 2008-08-01 11379.89 11425.73 11267.05 11326.32 189698055 DJI 2008-08-04 11326.32 11382.17 11221.53 11284.15 170254857 DJI 2008-08-05 11286.02 11615.93 11286.02 11615.77 234986070 DJI 2008-08-06 11603.64 11685.46 11521.32 11656.07 180060372 DJI 2008-08-07 11655.42 11655.58 11416.7 11431.43 229609745 DJI 2008-08-08 11432.09 11759.96 11388.04 11734.32 212831426 DJI 2008-08-11 11729.67 11867.11 11675.53 11782.35 183192046 DJI 2008-08-12 11781.7 11782.35 11601.52 11642.47 173587875 DJI 2008-08-13 11632.81 11633.78 11453.34 11532.96 182552488 DJI 2008-08-14 11532.07 11718.28 11450.89 11615.93 159785423 DJI 2008-08-15 11611.21 11709.89 11599.73 11659.9 215043738 DJI 2008-08-18 11659.65 11690.43 11434.12 11479.39 156291342 DJI 2008-08-19 11478.09 11478.17 11318.5 11348.55 171578049 DJI 2008-08-20 11345.94 11454.15 11290.58 11417.43 144884020 DJI 2008-08-21 11415.23 11476.21 11315.57 11430.21 130024520 DJI 2008-08-22 11426.79 11632.13 11426.79 11628.06 138785457 DJI 2008-08-25 11626.19 11626.27 11362.63 11386.25 148606342 DJI 2008-08-26 11383.56 11436.24 11340.41 11412.87 119804850 DJI 2008-08-27 11412.46 11554.46 11381.77 11502.51 120584027 DJI 2008-08-28 11499.87 11715.18 11499.79 11715.18 149150646 DJI 2008-08-29 11713.23 11713.23 11543.39 11543.55 166912953 DJI 2008-09-02 11545.63 11790.17 11471.9 11516.92 177087403 DJI 2008-09-03 11506.01 11554.38 11416.53 11532.88 174247411 DJI 2008-09-04 11532.48 11532.48 11176.02 11188.23 229202358 DJI 2008-09-05 11185.63 11245.15 11037.85 11220.96 198302933 DJI 2008-09-08 11224.87 11570.66 11224.79 11510.74 273001029 DJI 2008-09-09 11514.73 11577.5 11230.73 11230.73 257302583 DJI 2008-09-10 11233.91 11380.63 11215.26 11268.92 214262233 DJI 2008-09-11 11264.44 11445.68 11098.67 11433.71 247822897 DJI 2008-09-12 11429.32 11459.93 11280.4 11421.99 238882218 DJI 2008-09-15 11416.37 11416.45 10917.51 10917.51 432965227 DJI 2008-09-16 10905.62 11093.22 10742.7 11059.02 494755488 DJI 2008-09-17 11056.58 11057.31 10595.9 10609.66 463197582 DJI 2008-09-18 10609.01 11076.44 10459.44 11019.69 488056865 DJI 2008-09-19 11027.51 11483.05 11026.7 11388.44 655110056 DJI 2008-09-22 11394.42 11394.58 10992.2 11015.69 213210755 DJI 2008-09-23 11015.69 11143.21 10833.94 10854.17 204479630 DJI 2008-09-24 10850.02 10928.4 10753.57 10825.17 183625939 DJI 2008-09-25 10827.17 11129.19 10827.01 11022.06 218531710 DJI 2008-09-26 11019.04 11168.06 10868.82 11143.13 232563615 DJI 2008-09-29 11139.62 11139.94 10365.45 10365.45 385942051 DJI 2008-09-30 10371.58 10868.9 10371.42 10850.66 319770375 DJI 2008-10-01 10847.4 10882.52 10631.95 10831.07 256670078 DJI 2008-10-02 10825.54 10825.54 10439.52 10482.85 395328342 DJI 2008-10-03 10483.96 10796.26 10310.25 10325.38 299685249 DJI 2008-10-06 10322.52 10322.76 9525.32 9955.5 391456801 DJI 2008-10-07 9955.42 10124.03 9436.67 9447.11 362523799 DJI 2008-10-08 9437.23 9628.07 9194.78 9258.1 479269048 DJI 2008-10-09 9261.69 9448.14 8579.19 8579.19 436743776 DJI 2008-10-10 8568.67 8901.28 7882.51 8451.19 674917756 DJI 2008-10-13 8462.42 9427.99 8462.18 9387.61 399285343 DJI 2008-10-14 9388.97 9794.367 9085.43 9310.988 412742849 DJI 2008-10-15 9301.91 9308.76 8530.12 8577.91 374353804 DJI 2008-10-16 8577.04 9013.27 8197.67 8979.26 422453831 DJI 2008-10-17 8975.35 9281.12 8718.25 8852.22 360602573 DJI 2008-10-20 8852.3 9266.63 8852.22 9265.43 241402155 DJI 2008-10-21 9262.8 9284.55 9004.27 9033.66 231159350 DJI 2008-10-22 9027.84 9027.84 8335.3 8519.21 348837577 DJI 2008-10-23 8519.77 8795.99 8243.55 8691.25 340742330 DJI 2008-10-24 8683.21 8683.21 8187.48 8378.95 335678907 DJI 2008-10-27 8375.92 8599.1 8143.59 8175.77 281171189 DJI 2008-10-28 8178.72 9082.08 8174.73 9065.12 372156250 DJI 2008-10-29 9062.33 9363.32 8890.29 8990.96 316230474 DJI 2008-10-30 9004.66 9266.47 8976.87 9180.69 267210826 DJI 2008-10-31 9179.09 9454.36 9119.2 9325.01 310946152 DJI 2008-11-03 9326.04 9410.55 9255.48 9319.83 180968670 DJI 2008-11-04 9323.89 9653.95 9323.89 9625.28 254925263 DJI 2008-11-05 9616.6 9616.6 9111.469 9139.27 264635550 DJI 2008-11-06 9134.01 9155.44 8637.17 8695.79 344352195 DJI 2008-11-07 8696.03 8961.57 8696.03 8943.81 246303045 DJI 2008-11-10 8946.6 9159.578 8760.457 8870.539 221232739 DJI 2008-11-11 8864.32 8867.91 8560.707 8693.957 257273221 DJI 2008-11-12 8684.52 8684.6 8265.29 8282.66 314660303 DJI 2008-11-13 8281.137 8876.59 7965.418 8835.25 476602837 DJI 2008-11-14 8822.19 8923.18 8469.99 8497.31 304368697 DJI 2008-11-17 8494.84 8571.297 8246.887 8273.578 278222025 DJI 2008-11-18 8273.34 8477.95 8105.44 8424.75 366392826 DJI 2008-11-19 8420.688 8504.637 7987.078 7997.277 350470954 DJI 2008-11-20 7995.527 8187.398 7506.969 7552.289 528128651 DJI 2008-11-21 7552.37 8071.75 7449.38 8046.42 569011068 DJI 2008-11-24 8048.09 8599.02 8048.09 8443.39 491886976 DJI 2008-11-25 8445.137 8607.379 8281.457 8479.469 374023555 DJI 2008-11-26 8464.488 8726.609 8311.168 8726.609 283920023 DJI 2008-11-28 8724.699 8831.348 8672.688 8829.039 155506468 DJI 2008-12-01 8826.887 8827.047 8141.359 8149.09 321013364 DJI 2008-12-02 8153.75 8437.168 8143.508 8419.09 307519227 DJI 2008-12-03 8409.137 8624.188 8234.148 8591.688 294684777 DJI 2008-12-04 8587.07 8631.988 8259.398 8376.238 280883842 DJI 2008-12-05 8376.078 8686.469 8118.5 8635.418 346372715 DJI 2008-12-08 8637.65 9026.41 8637.49 8934.18 358971167 DJI 2008-12-09 8934.098 8934.098 8651.738 8691.328 284952242 DJI 2008-12-10 8693 8879.219 8646.328 8761.418 232827295 DJI 2008-12-11 8750.129 8809.449 8512.758 8565.09 290540944 DJI 2008-12-12 8563.098 8682.57 8347.809 8629.68 271029914 DJI 2008-12-15 8628.81 8676.28 8469.03 8564.53 229943372 DJI 2008-12-16 8565.648 8958.789 8565.648 8924.137 337185597 DJI 2008-12-17 8921.91 8961.258 8778.07 8824.34 239257186 DJI 2008-12-18 8823.938 8883.359 8527.41 8604.988 274075902 DJI 2008-12-19 8606.5 8787.23 8550.43 8579.109 550152625 DJI 2008-12-22 8573.37 8601.41 8372.02 8519.77 211085328 DJI 2008-12-23 8518.65 8604.12 8391.3 8419.49 174640800 DJI 2008-12-24 8416.86 8498.5 8416.86 8468.48 66933894 DJI 2008-12-26 8468.707 8533.07 8461.777 8515.547 86769008 DJI 2008-12-29 8515.867 8530.68 8364.059 8483.93 153726074 DJI 2008-12-30 8487.508 8675.238 8487.508 8668.387 162563242 DJI 2008-12-31 8666.48 8842.66 8664.887 8776.387 226762839 DJI 2009-01-02 8772.25 9065.277 8760.777 9034.688 213703331 DJI 2009-01-05 9027.129 9034.367 8892.359 8952.887 233756609 DJI 2009-01-06 8954.57 9088.059 8940.949 9015.098 215412076 DJI 2009-01-07 8996.938 8996.938 8719.918 8769.699 266710359 DJI 2009-01-08 8769.938 8770.02 8651.188 8742.457 226623868 DJI 2009-01-09 8738.797 8769.617 8576.957 8599.18 204295322 DJI 2009-01-12 8599.258 8602.598 8421.078 8473.969 273548059 DJI 2009-01-13 8474.609 8522.078 8376.879 8448.559 304050114 DJI 2009-01-14 8446.008 8446.25 8140.719 8200.137 355053418 DJI 2009-01-15 8196.238 8286.16 7995.129 8212.488 436663177 DJI 2009-01-16 8215.668 8341.199 8109.34 8281.219 439358818 DJI 2009-01-20 8279.629 8291.98 7939.93 7949.09 419199623 DJI 2009-01-21 7949.168 8243.547 7936.188 8228.098 410036915 DJI 2009-01-22 8224.43 8224.828 7957.137 8122.797 420040769 DJI 2009-01-23 8108.789 8152.59 7909.027 8077.559 370506096 DJI 2009-01-26 8078.039 8231.68 8023.16 8116.027 316716768 DJI 2009-01-27 8117.387 8225.789 8083.137 8174.727 247747319 DJI 2009-01-28 8175.93 8405.867 8175.93 8375.449 357935947 DJI 2009-01-29 8373.059 8373.137 8137.938 8149.008 247446426 DJI 2009-01-30 8149.008 8195.758 7961.918 8000.859 303156248 DJI 2009-02-02 8000.617 8000.617 7867.367 7936.828 293885384 DJI 2009-02-03 7936.988 8111.566 7905.52 8078.359 313086569 DJI 2009-02-04 8070.316 8162.148 7929.258 7956.66 345515903 DJI 2009-02-05 7954.828 8107.828 7845.309 8063.066 390974383 DJI 2009-02-06 8056.38 8312.37 8052.24 8280.59 396377405 DJI 2009-02-09 8281.379 8315.07 8196.238 8270.867 289278993 DJI 2009-02-10 8269.359 8269.438 7848.738 7888.879 449893576 DJI 2009-02-11 7887.047 7983.738 7852.16 7939.527 270283855 DJI 2009-02-12 7931.969 7938.816 7693.977 7932.758 331956649 DJI 2009-02-13 7933 7970.84 7840.449 7850.41 251958200 DJI 2009-02-16 7933 7933 7850.41 7850.41 DJI 2009-02-17 7845.629 7845.629 7551.008 7552.598 332848413 DJI 2009-02-18 7546.348 7617.758 7479.969 7555.629 268217273 DJI 2009-02-19 7555.227 7614.969 7447.547 7465.949 301476548 DJI 2009-02-20 7461.488 7469.289 7249.469 7365.668 584899403 DJI 2009-02-23 7365.988 7441.02 7105.938 7114.777 406147473 DJI 2009-02-24 7115.34 7378.969 7114.297 7350.938 468014533 DJI 2009-02-25 7349.578 7404.938 7156.68 7270.887 450271157 DJI 2009-02-26 7269.059 7402.309 7173.559 7182.078 321301928 DJI 2009-02-27 7180.969 7195.457 7033.617 7062.93 667954045 DJI 2009-03-02 7056.477 7058.949 6755.168 6763.289 568668618 DJI 2009-03-03 6764.809 6855.289 6705.629 6726.02 445283252 DJI 2009-03-04 6726.5 6979.219 6726.418 6875.84 464828107 DJI 2009-03-05 6874.008 6874.008 6544.098 6594.438 509770698 DJI 2009-03-06 6595.16 6755.168 6469.949 6626.938 425166780 DJI 2009-03-09 6625.74 6709.61 6516.86 6547.05 365989295 DJI 2009-03-10 6547.008 6926.488 6546.609 6926.488 640023782 DJI 2009-03-11 6923.129 7015.059 6867.547 6930.398 524426861 DJI 2009-03-12 6932.387 7184.707 6872.25 7170.059 488687542 DJI 2009-03-13 7167.348 7242.617 7105.859 7223.977 479009777 DJI 2009-03-16 7225.328 7392.91 7206.848 7216.969 586973800 DJI 2009-03-17 7218 7396.809 7172.047 7395.699 391883043 DJI 2009-03-18 7395.699 7571.637 7257.27 7486.578 584112518 DJI 2009-03-19 7489.68 7548.457 7369.258 7400.797 559917522 DJI 2009-03-20 7402.309 7460.93 7257.828 7278.379 672952635 DJI 2009-03-23 7279.25 7780.719 7278.777 7775.859 515597038 DJI 2009-03-24 7773.469 7796.566 7646.988 7659.969 379672520 DJI 2009-03-25 7659.809 7863.629 7550.059 7749.809 454092176 DJI 2009-03-26 7752.359 7931.328 7752.277 7924.559 397262102 DJI 2009-03-27 7922.566 7922.566 7735.949 7776.18 323645101 DJI 2009-03-30 7773.309 7773.387 7437.59 7522.02 383259993 DJI 2009-03-31 7523.77 7725.359 7523.449 7608.918 399840734 DJI 2009-04-01 7606.129 7789 7483.867 7761.598 361336687 DJI 2009-04-02 7763.988 8075.727 7763.988 7978.078 442817575 DJI 2009-04-03 7980.63 8019.5 7897.24 8017.59 308209779 DJI 2009-04-06 8016.16 8016.16 7862.199 7975.848 247403527 DJI 2009-04-07 7968.918 7969.078 7762.078 7789.559 276924034 DJI 2009-04-08 7788.68 7887.52 7750.85 7837.11 255350631 DJI 2009-04-09 7839.887 8087.277 7839.887 8083.379 462064234 DJI 2009-04-13 8082.02 8113.41 7963.75 8057.809 424246569 DJI 2009-04-14 8057.41 8057.41 7902.258 7920.18 513009496 DJI 2009-04-15 7914.92 8041.32 7870.48 8029.62 413275523 DJI 2009-04-16 8029.137 8168.117 7962.707 8125.43 359473599 DJI 2009-04-17 8125.43 8190.66 8086.879 8131.328 537674431 DJI 2009-04-20 8128.94 8128.94 7840.45 7841.73 453661256 DJI 2009-04-21 7841.727 7979.199 7791.949 7969.559 424027767 DJI 2009-04-22 7964.777 8044.828 7868.008 7886.566 387027069 DJI 2009-04-23 7886.809 7979.438 7804.207 7957.059 327239969 DJI 2009-04-24 7957.449 8127.5 7957.449 8076.289 402723198 DJI 2009-04-27 8073.816 8122.559 7987.16 8025 282994601 DJI 2009-04-28 8023.559 8091.66 7938.977 8016.949 274713160 DJI 2009-04-29 8018.309 8257.57 8017.91 8185.727 300335193 DJI 2009-04-30 8188.508 8307.508 8136.898 8168.117 341401038 DJI 2009-05-01 8167.41 8219.81 8099.31 8212.41 237360399 DJI 2009-05-04 8213.598 8434.859 8213.598 8426.738 354488021 DJI 2009-05-05 8425.547 8458.117 8362.777 8410.648 311489963 DJI 2009-05-06 8403.48 8518.57 8403 8512.277 454484672 DJI 2009-05-07 8513.56 8577.19 8358 8409.85 476636674 DJI 2009-05-08 8410.73 8587.55 8410.73 8574.65 428422880 DJI 2009-05-11 8569.23 8569.23 8410.328 8418.77 332633141 DJI 2009-05-12 8419.168 8517.457 8365.648 8469.109 334835673 DJI 2009-05-13 8461.797 8462.039 8262.43 8284.887 336929371 DJI 2009-05-14 8285.918 8376.637 8273.898 8331.32 323796119 DJI 2009-05-15 8326.219 8394.957 8230.168 8268.637 308820870 DJI 2009-05-18 8270.15 8511.88 8270.15 8504.08 288282775 DJI 2009-05-19 8502.48 8538.008 8463.539 8474.848 277714837 DJI 2009-05-20 8471.82 8591.93 8405.469 8422.039 468638131 DJI 2009-05-21 8416.07 8416.148 8221.008 8292.129 302284037 DJI 2009-05-22 8292.207 8364.137 8257.168 8277.32 244188812 DJI 2009-05-26 8275.33 8495.707 8226.898 8473.488 314758866 DJI 2009-05-27 8473.648 8496.59 8289.348 8300.02 285988475 DJI 2009-05-28 8300.5 8434.617 8246.578 8403.797 290734564 DJI 2009-05-29 8404.039 8522.949 8368.52 8500.328 361905799 DJI 2009-06-01 8501.527 8760.699 8501.289 8721.438 354833758 DJI 2009-06-02 8721.598 8787.129 8693.719 8740.867 257555545 DJI 2009-06-03 8740.07 8740.387 8598.379 8675.277 252159156 DJI 2009-06-04 8665.719 8751.25 8634.57 8750.238 237795215 DJI 2009-06-05 8751.75 8839.398 8700.41 8763.129 254968265 DJI 2009-06-08 8759.348 8823.969 8633.07 8764.488 189630104 DJI 2009-06-09 8764.828 8803.258 8725.117 8763.059 187934793 DJI 2009-06-10 8763.66 8834.93 8639.949 8739.02 219918997 DJI 2009-06-11 8736.23 8877.93 8736.23 8770.918 249902396 DJI 2009-06-12 8770.01 8805.53 8716.73 8799.26 164016223 DJI 2009-06-15 8798.5 8798.5 8577.898 8612.129 230222390 DJI 2009-06-16 8612.438 8643.648 8499.379 8504.668 240692345 DJI 2009-06-17 8504.359 8563.008 8461.289 8497.18 237869091 DJI 2009-06-18 8496.73 8590.52 8475.117 8555.598 220052653 DJI 2009-06-19 8556.957 8616.59 8496.73 8539.73 528713983 DJI 2009-06-22 8538.52 8538.828 8334.547 8339.008 291244557 DJI 2009-06-23 8340.438 8370.898 8286.41 8322.91 237150516 DJI 2009-06-24 8323.508 8428.41 8259.879 8299.859 189427431 DJI 2009-06-25 8299.25 8490.457 8259.43 8472.398 222544428 DJI 2009-06-26 8468.539 8468.77 8401.359 8438.387 307644546 DJI 2009-06-29 8440.129 8533.23 8429.09 8529.379 216480791 DJI 2009-06-30 8528.93 8560.438 8393.949 8447 233343171 DJI 2009-07-01 8447.527 8580.469 8447.527 8504.059 184598465 DJI 2009-07-02 8503 8503.23 8280.74 8280.74 157795974 DJI 2009-07-06 8279.297 8327.969 8205.988 8324.867 206904913 DJI 2009-07-07 8324.949 8326.309 8154.379 8163.598 210875264 DJI 2009-07-08 8157.02 8219.52 8087.188 8178.41 325253218 DJI 2009-07-09 8179.008 8228.668 8145.309 8183.168 192660948 DJI 2009-07-10 8182.488 8183.848 8093.309 8146.52 174256128 DJI 2009-07-13 8146.82 8331.68 8130.42 8331.68 253519516 DJI 2009-07-14 8331.367 8361.23 8285.199 8359.488 189165970 DJI 2009-07-15 8363.949 8628.23 8363.949 8616.207 304995547 DJI 2009-07-16 8612.66 8739.547 8584.398 8711.82 216579694 DJI 2009-07-17 8711.887 8754.289 8674.41 8743.938 301413216 DJI 2009-07-20 8746.047 8854.797 8745.898 8848.148 213730902 DJI 2009-07-21 8848.148 8927.129 8811.27 8915.938 218906256 DJI 2009-07-22 8912.387 8949.797 8860.32 8881.258 199007253 DJI 2009-07-23 8882.309 9096.719 8866.438 9069.289 274761484 DJI 2009-07-24 9066.109 9100.879 9007.387 9093.238 214306666 DJI 2009-07-27 9093.09 9123.398 9034.52 9108.508 176836202 DJI 2009-07-28 9106.918 9124.91 9007.469 9096.719 198271817 DJI 2009-07-29 9092.34 9094.828 9014.188 9070.719 190509330 DJI 2009-07-30 9072.84 9246.43 9072.609 9154.457 232412364 DJI 2009-07-31 9154.609 9218.77 9133.449 9171.609 265574365 DJI 2009-08-03 9173.648 9298.43 9173.648 9286.559 221688361 DJI 2009-08-04 9285.047 9321.098 9250.738 9320.188 195986238 DJI 2009-08-05 9315.359 9318.078 9206.449 9280.969 236614644 DJI 2009-08-06 9277.188 9325.109 9208.797 9256.258 244445383 DJI 2009-08-07 9258.45 9437.71 9258.45 9370.07 216596806 DJI 2009-08-10 9368.41 9371.957 9290.34 9337.949 161365306 DJI 2009-08-11 9334.328 9334.328 9216.879 9241.449 171375169 DJI 2009-08-12 9236.059 9424.109 9221.02 9361.609 197420809 DJI 2009-08-13 9362.289 9406.5 9305.309 9398.188 145615907 DJI 2009-08-14 9398.039 9401.969 9232.828 9321.398 172778707 DJI 2009-08-17 9313.848 9313.848 9116.52 9135.34 207096674 DJI 2009-08-18 9134.359 9233.508 9134.359 9217.938 158533045 DJI 2009-08-19 9208.68 9313.09 9131.938 9279.16 176905426 DJI 2009-08-20 9278.55 9363.95 9267.97 9350.05 151740990 DJI 2009-08-21 9347.86 9519.11 9347.25 9505.96 293528533 DJI 2009-08-24 9506.18 9587.73 9486.23 9509.277 190588612 DJI 2009-08-25 9509.21 9620 9508.98 9539.289 173892994 DJI 2009-08-26 9538.609 9582.969 9485.777 9543.52 154665201 DJI 2009-08-27 9541.629 9609.719 9459.398 9580.629 163977429 DJI 2009-08-28 9582.74 9630.2 9495.98 9544.2 205767832 DJI 2009-08-31 9542.91 9543.059 9436.129 9496.277 201604469 DJI 2009-09-01 9492.32 9557.949 9292.078 9310.598 267680468 DJI 2009-09-02 9306.207 9330.93 9262.297 9280.668 175204886 DJI 2009-09-03 9282.027 9350.27 9252.93 9344.609 168746474 DJI 2009-09-04 9345.36 9445.72 9321.63 9441.27 152399156 DJI 2009-09-08 9440.129 9511.02 9439.98 9497.34 202374619 DJI 2009-09-09 9496.59 9577.219 9476.18 9547.219 190820966 DJI 2009-09-10 9546.54 9633 9508.22 9627.48 234133942 DJI 2009-09-11 9625.44 9649.85 9571.56 9605.41 196756275 DJI 2009-09-14 9598.078 9631.109 9535.957 9626.797 196482346 DJI 2009-09-15 9626.418 9713.707 9580.93 9683.41 224029306 DJI 2009-09-16 9683.707 9799.719 9679.18 9791.707 241273669 DJI 2009-09-17 9789.82 9854.578 9749.457 9783.918 225474901 DJI 2009-09-18 9784.75 9847.707 9784.68 9820.199 424931440 DJI 2009-09-21 9818.609 9818.688 9725.879 9778.859 172832256 DJI 2009-09-22 9779.609 9843.398 9771.91 9829.867 194622198 DJI 2009-09-23 9830.629 9917.988 9740.84 9748.547 233326590 DJI 2009-09-24 9749.988 9805.387 9666.027 9707.438 201893636 DJI 2009-09-25 9706.68 9735.93 9641.008 9665.188 189352139 DJI 2009-09-28 9663.23 9823.668 9663.23 9789.359 163782188 DJI 2009-09-29 9789.738 9834.48 9739.109 9742.199 153992774 DJI 2009-09-30 9741.828 9776.82 9608.59 9712.277 268394456 DJI 2009-10-01 9711.598 9711.668 9500.367 9509.277 266994498 DJI 2009-10-02 9507.617 9524.777 9430.078 9487.668 219746055 DJI 2009-10-05 9488.73 9625.059 9481.09 9599.75 173849793 DJI 2009-10-06 9601.258 9774.32 9601.258 9731.25 206022731 DJI 2009-10-07 9725.688 9740.32 9675.617 9725.578 167646637 DJI 2009-10-08 9728.219 9836.668 9728.07 9786.867 209583072 DJI 2009-10-09 9786.04 9865.01 9764.88 9864.94 161119768 DJI 2009-10-12 9865.238 9931.82 9849.367 9885.797 158847345 DJI 2009-10-13 9883.98 9895.09 9815.059 9871.059 211506556 DJI 2009-10-14 9873.547 10027.73 9873.48 10015.86 284807043 DJI 2009-10-15 10014.88 10062.94 9977.469 10062.94 252476764 DJI 2009-10-16 10061.36 10061.66 9939.91 9995.91 307773340 DJI 2009-10-19 9996.668 10117.96 9995.148 10092.19 186243476 DJI 2009-10-20 10092.42 10098.39 9992.809 10041.48 214501881 DJI 2009-10-21 10038.84 10119.47 9943.758 9949.359 251047178 DJI 2009-10-22 9946.18 10105.19 9916.777 10081.31 231904880 DJI 2009-10-23 10099.9 10109.57 9932.5 9972.18 305672768 DJI 2009-10-26 9972.328 10072.32 9849.449 9867.957 270049678 DJI 2009-10-27 9868.34 9947.539 9837.957 9882.168 237055730 DJI 2009-10-28 9881.11 9902.42 9758.08 9762.69 257367774 DJI 2009-10-29 9762.91 9969.91 9759.129 9962.578 248949710 DJI 2009-10-30 9961.52 9962.129 9684.539 9712.73 327980165 DJI 2009-11-02 9712.129 9858.59 9678.949 9789.438 242458740 DJI 2009-11-03 9787.469 9787.469 9703.887 9771.91 231520046 DJI 2009-11-04 9767.297 9928.039 9767.137 9802.137 224128241 DJI 2009-11-05 9807.797 10013.07 9807.797 10005.96 211037081 DJI 2009-11-06 10001.35 10044.5 9936.809 10023.42 181007307 DJI 2009-11-09 10020.62 10228.23 10020.62 10226.94 227468586 DJI 2009-11-10 10223.01 10260.8 10197.69 10246.97 193952985 DJI 2009-11-11 10247.42 10341.97 10246.14 10291.26 166916771 DJI 2009-11-12 10289.82 10321.64 10171.24 10197.47 183810735 DJI 2009-11-13 10197.85 10305.69 10192.03 10270.47 167282485 DJI 2009-11-16 10267.53 10434.24 10267.45 10406.96 202566126 DJI 2009-11-17 10404.77 10438.17 10361.99 10437.42 158318226 DJI 2009-11-18 10426.27 10432.66 10360.1 10426.31 166342296 DJI 2009-11-19 10425.33 10425.33 10256.11 10332.44 196245441 DJI 2009-11-20 10327.91 10342.72 10271.68 10318.16 230430293 DJI 2009-11-23 10320.13 10495.61 10320.05 10450.95 182347889 DJI 2009-11-24 10451.25 10453.97 10359.58 10433.71 163746641 DJI 2009-11-25 10432.96 10481.48 10420.94 10464.4 130080339 DJI 2009-11-27 10452.23 10452.23 10231.25 10309.92 130293645 DJI 2009-11-30 10309.77 10364.34 10263.29 10344.84 223576049 DJI 2009-12-01 10343.82 10501.28 10343.44 10471.58 190219357 DJI 2009-12-02 10470.44 10513.52 10421.47 10452.68 159501469 DJI 2009-12-03 10455.63 10507.63 10350.05 10366.15 243970136 DJI 2009-12-04 10368.57 10516.7 10311.81 10388.9 460658589 DJI 2009-12-07 10386.86 10443.16 10360.18 10390.11 196577978 DJI 2009-12-08 10385.42 10385.65 10249.84 10285.97 221774698 DJI 2009-12-09 10282.85 10342.27 10235.63 10337.05 188605901 DJI 2009-12-10 10336 10444.6 10335.77 10405.83 195906049 DJI 2009-12-11 10403.41 10484.05 10400.08 10471.5 179968842 DJI 2009-12-14 10471.28 10514.66 10471.28 10501.05 154359615 DJI 2009-12-15 10499.31 10499.31 10426.69 10452 187559963 DJI 2009-12-16 10449.81 10509.97 10427.59 10441.12 208305759 DJI 2009-12-17 10439.99 10440.06 10307.96 10308.26 198858527 DJI 2009-12-18 10309.39 10372.35 10263.9 10328.89 480075353 DJI 2009-12-21 10330.1 10458.05 10329.8 10414.14 164467582 DJI 2009-12-22 10414.67 10479.82 10414.59 10464.93 135075193 DJI 2009-12-23 10464.32 10492.06 10437.8 10466.44 112455354 DJI 2009-12-24 10467.12 10522.06 10461.68 10520.1 52674227 DJI 2009-12-28 10517.91 10551.61 10506.34 10547.08 102007456 DJI 2009-12-29 10547.83 10580.33 10544.28 10545.41 92887099 DJI 2009-12-30 10544.36 10550.7 10505.66 10548.51 110160283 DJI 2009-12-31 10548.51 10555.01 10423.13 10428.05 137941788 DJI 2010-01-04 10430.69 10604.97 10430.69 10583.96 179781702 DJI 2010-01-05 10584.56 10584.56 10522.52 10572.02 188542224 DJI 2010-01-06 10564.72 10594.99 10546.55 10573.68 186042927 DJI 2010-01-07 10571.11 10612.37 10505.21 10606.86 217391185 DJI 2010-01-08 10606.4 10619.4 10554.33 10618.19 172712171 DJI 2010-01-11 10620.31 10676.23 10591.59 10663.99 182045111 DJI 2010-01-12 10662.86 10663.08 10568.84 10627.26 219299782 DJI 2010-01-13 10628.09 10709.26 10614.49 10680.77 202846260 DJI 2010-01-14 10680.16 10723.77 10666.86 10710.55 201316564 DJI 2010-01-15 10706.99 10709.94 10561.06 10609.65 362926194 DJI 2010-01-19 10608.37 10729.89 10591.97 10725.43 192151977 DJI 2010-01-20 10719.69 10719.92 10517.3 10603.15 203272322 DJI 2010-01-21 10603.91 10614.94 10374.69 10389.88 304288874 DJI 2010-01-22 10389.58 10389.58 10157.64 10172.98 323660573 DJI 2010-01-25 10175.1 10256.87 10171.77 10196.86 215331500 DJI 2010-01-26 10195.35 10285.13 10155.6 10194.29 217297012 DJI 2010-01-27 10194.29 10255.06 10104.36 10236.16 262171774 DJI 2010-01-28 10236.92 10258.83 10055.08 10120.46 240051036 DJI 2010-01-29 10122.04 10239.34 10043.75 10067.33 316897446 DJI 2010-02-01 10068.99 10190.89 10068.91 10185.53 198428938 DJI 2010-02-02 10186.13 10314.84 10173.59 10296.85 237139904 DJI 2010-02-03 10291.73 10307.2 10231.93 10270.55 198939470 DJI 2010-02-04 10273.12 10273.12 9998.027 10002.18 304246435 DJI 2010-02-05 10003.69 10031.96 9835.09 10012.23 308320075 DJI 2010-02-08 10005.43 10028.56 9904.09 9908.387 216271160 DJI 2010-02-09 9910.28 10139.43 9910.06 10058.64 236211628 DJI 2010-02-10 10055.46 10085.54 9962.957 10038.38 178601047 DJI 2010-02-11 10037.85 10161.57 9976.707 10144.19 194473567 DJI 2010-02-12 10137.23 10137.39 9983.82 10099.14 296514677 DJI 2010-02-16 10100.81 10279.54 10100.81 10268.81 234898146 DJI 2010-02-17 10261.48 10320.13 10261.48 10309.24 193265969 DJI 2010-02-18 10309.39 10406.58 10294.51 10392.9 185314108 DJI 2010-02-19 10387.77 10438.55 10339.17 10402.35 241749645 DJI 2010-02-22 10402.43 10433.64 10368.95 10383.38 158442402 DJI 2010-02-23 10383.16 10411.12 10267.83 10282.41 190737314 DJI 2010-02-24 10284 10393.51 10283.93 10374.16 181445660 DJI 2010-02-25 10366.6 10366.68 10185.83 10321.03 242552692 DJI 2010-02-26 10321.41 10353.45 10272.29 10325.26 282115901 DJI 2010-03-01 10326.1 10413.99 10326.1 10403.79 173754869 DJI 2010-03-02 10404.16 10456.92 10389.43 10405.98 217178159 DJI 2010-03-03 10406.28 10469.54 10376.58 10396.76 183286008 DJI 2010-03-04 10396.53 10452.38 10390.86 10444.14 165735700 DJI 2010-03-05 10445.13 10571.94 10445.05 10566.2 184269349 DJI 2010-03-08 10563.78 10587.74 10542.39 10552.52 171783197 DJI 2010-03-09 10552.24 10612.6 10533.93 10564.38 219857400 DJI 2010-03-10 10560.13 10601.79 10526.52 10567.33 186565748 DJI 2010-03-11 10560.98 10611.84 10507.17 10611.84 149994299 DJI 2010-03-12 10611.77 10644.95 10594.84 10624.69 166141983 DJI 2010-03-15 10623.41 10644.19 10570.51 10642.15 160571460 DJI 2010-03-16 10642.53 10693.99 10621.9 10685.98 227418248 DJI 2010-03-17 10686.36 10767.98 10686.36 10733.67 194188842 DJI 2010-03-18 10733.44 10784 10728.15 10779.17 153283815 DJI 2010-03-19 10780 10819.9 10694.22 10741.98 434188162 DJI 2010-03-22 10741 10809.85 10695.13 10785.89 157199000 DJI 2010-03-23 10787.18 10893.89 10784.76 10888.83 189141689 DJI 2010-03-24 10887.62 10887.84 10825.42 10836.15 195566515 DJI 2010-03-25 10837.51 10955.48 10834.19 10841.21 200329986 DJI 2010-03-26 10841.29 10909.38 10816.43 10850.36 175488230 DJI 2010-03-29 10849.23 10916.64 10849.23 10895.86 136708813 DJI 2010-03-30 10895.02 10940.22 10866.83 10907.42 148806366 DJI 2010-03-31 10907.34 10907.42 10832.83 10856.63 197062489 DJI 2010-04-01 10857.31 10956.39 10857.31 10927.07 159511712 DJI 2010-04-05 10927.45 10988.06 10923.97 10973.55 139480052 DJI 2010-04-06 10972.49 10987.38 10927.52 10969.99 159958407 DJI 2010-04-07 10961.95 10962.66 10845.45 10897.52 186966822 DJI 2010-04-08 10896.99 10949.36 10844.09 10927.07 158932477 DJI 2010-04-09 10926.92 11000.98 10926.92 10997.35 150663625 DJI 2010-04-12 10996.75 11029.77 10992.21 11005.97 153962511 DJI 2010-04-13 11006.72 11038.92 10947.77 11019.42 183946056 DJI 2010-04-14 11020.7 11125.22 11020.63 11123.11 223918338 DJI 2010-04-15 11122.96 11154.55 11096.2 11144.57 203712750 DJI 2010-04-16 11143.66 11153.79 10973.92 11018.66 373954936 DJI 2010-04-19 11018.36 11095.3 10977.85 11092.05 214847315 DJI 2010-04-20 11093.11 11146.08 11081.47 11117.06 175169668 DJI 2010-04-21 11116.91 11153.72 11071.34 11124.92 188883365 DJI 2010-04-22 11119.78 11149.86 11016.4 11134.29 214697798 DJI 2010-04-23 11132.18 11205.64 11105.65 11204.28 207380329 DJI 2010-04-26 11205.11 11258.01 11187.65 11205.03 191924045 DJI 2010-04-27 11203.67 11218.86 10973.17 10991.99 263395987 DJI 2010-04-28 10988.87 11078.52 10965.38 11045.27 236760411 DJI 2010-04-29 11045.64 11197.32 11041.64 11167.32 194312160 DJI 2010-04-30 11168.23 11197.93 10999.69 11008.61 255132491 DJI 2010-05-03 11009.6 11177.67 11009.6 11151.83 178078822 DJI 2010-05-04 11149.48 11149.48 10869.25 10926.77 242096575 DJI 2010-05-05 10918.4 10946.79 10814.84 10868.12 218831496 DJI 2010-05-06 10862.22 10879.76 9869.62 10520.32 459882732 DJI 2010-05-07 10519.42 10579.12 10241.23 10380.43 428725169 DJI 2010-05-10 10386.18 10835.17 10386.03 10785.14 313354000 DJI 2010-05-11 10780 10874.54 10685.38 10748.26 223949322 DJI 2010-05-12 10742.15 10909.08 10742.15 10896.91 196625961 DJI 2010-05-13 10896.61 10920.27 10771.69 10782.95 201475028 DJI 2010-05-14 10780.68 10780.75 10537.25 10620.16 256495923 DJI 2010-05-17 10616.98 10660.97 10436.06 10625.83 221910894 DJI 2010-05-18 10625.45 10718.86 10482.2 10510.95 246374123 DJI 2010-05-19 10505.7 10522.52 10324.66 10444.37 266343224 DJI 2010-05-20 10440.21 10440.21 10065.36 10068.01 360348622 DJI 2010-05-21 10063.93 10198.53 9918.82 10193.39 438219485 DJI 2010-05-24 10193.46 10196.41 10052.67 10066.57 211429231 DJI 2010-05-25 10061.43 10061.66 9774.48 10043.75 316964495 DJI 2010-05-26 10045.11 10179.03 9952.68 9974.45 316081112 DJI 2010-05-27 9971.73 10264.2 9971.73 10258.99 264773539 DJI 2010-05-28 10258 10258 10095.9 10136.63 243723703 DJI 2010-06-01 10133.94 10218.33 10013.9 10024.02 221896377 DJI 2010-06-02 10025.61 10254.22 10025.61 10249.54 200849912 DJI 2010-06-03 10250.67 10315.21 10175.02 10255.28 176866145 DJI 2010-06-04 10249.61 10249.69 9889.88 9931.97 256598987 DJI 2010-06-07 9931.75 9982.38 9810.3 9816.49 222939990 DJI 2010-06-08 9812.94 9953.66 9757.55 9939.98 259677934 DJI 2010-06-09 9941.57 10065.14 9867.73 9899.25 222681186 DJI 2010-06-10 9901.67 10185.83 9901.67 10172.53 221733887 DJI 2010-06-11 10166.78 10215.98 10082.71 10211.07 187888301 DJI 2010-06-14 10211.83 10328.67 10186.21 10190.89 177924353 DJI 2010-06-15 10192.4 10408.32 10192.4 10404.77 203166021 DJI 2010-06-16 10404.24 10429.03 10332.6 10409.46 165697705 DJI 2010-06-17 10409.98 10441.2 10319.22 10434.17 181067504 DJI 2010-06-18 10435 10483.44 10424.49 10450.64 338018320 DJI 2010-06-21 10452.46 10594.16 10395.55 10442.41 165188841 DJI 2010-06-22 10441.95 10493.57 10283.4 10293.52 175751096 DJI 2010-06-23 10293.3 10368.04 10227.24 10298.44 195104994 DJI 2010-06-24 10297.08 10298.06 10128.85 10152.8 244441632 DJI 2010-06-25 10153.48 10202.91 10081.08 10143.81 434501419 DJI 2010-06-28 10143.05 10201.93 10101.41 10138.52 164104053 DJI 2010-06-29 10135.72 10135.8 9811.92 9870.3 290503256 DJI 2010-06-30 9868.34 9908.92 9753.84 9774.02 235086771 DJI 2010-07-01 9773.27 9795.48 9621.89 9732.53 262824114 DJI 2010-07-02 9732.23 9770.87 9614.32 9686.48 199565501 DJI 2010-07-06 9689.21 9858.13 9659.01 9743.62 216714005 DJI 2010-07-07 9736.85 10026.6 9736.7 10018.28 219562329 DJI 2010-07-08 10019.26 10139.86 10019.26 10138.99 192216034 DJI 2010-07-09 10137.93 10201.77 10118.41 10198.03 134816272 DJI 2010-07-12 10199.24 10220.28 10146.49 10216.27 131487257 DJI 2010-07-13 10217.55 10407.82 10217.55 10363.02 179044031 DJI 2010-07-14 10370.96 10400.1 10303 10366.72 208529198 DJI 2010-07-15 10367.1 10379.74 10240.48 10359.31 210003886 DJI 2010-07-16 10356.2 10356.2 10079.58 10097.9 335057222 DJI 2010-07-19 10098.12 10187.28 10073.68 10154.43 176966763 DJI 2010-07-20 10151.48 10236.4 10007.76 10229.96 194405988 DJI 2010-07-21 10226.02 10265.54 10065.5 10120.53 203897050 DJI 2010-07-22 10121.81 10363.24 10121.81 10322.3 202216523 DJI 2010-07-23 10321.16 10441.95 10287.48 10424.62 200002969 DJI 2010-07-26 10424.17 10526.79 10414.4 10525.43 178815615 DJI 2010-07-27 10525.28 10578.33 10494.86 10537.69 180548659 DJI 2010-07-28 10537.01 10548.52 10463.22 10497.88 162068915 DJI 2010-07-29 10498.94 10584.99 10387.39 10467.16 202113198 DJI 2010-07-30 10465.19 10507.19 10347.5 10465.94 208159136 DJI 2010-08-02 10468.82 10692.2 10468.59 10674.38 167642201 DJI 2010-08-03 10673.92 10676.95 10600.96 10636.38 164882422 DJI 2010-08-04 10630.2 10702.99 10627.53 10680.43 173362154 DJI 2010-08-05 10679.67 10679.75 10612.85 10674.98 139607108 DJI 2010-08-06 10668.55 10668.7 10515.37 10653.56 154872023 DJI 2010-08-09 10654.62 10719.94 10649.4 10698.75 166333515 DJI 2010-08-10 10696.63 10700.71 10551.62 10644.25 203489953 DJI 2010-08-11 10631.82 10631.9 10367.33 10378.83 219325268 DJI 2010-08-12 10361.58 10361.65 10268.71 10319.95 221030905 DJI 2010-08-13 10320.33 10354.92 10285.44 10303.15 151616032 DJI 2010-08-16 10303.07 10333.12 10209.53 10302.01 146035201 DJI 2010-08-17 10297.63 10480.44 10297.47 10405.85 191339173 DJI 2010-08-18 10398.59 10472.3 10330.02 10415.54 168558331 DJI 2010-08-19 10411.15 10411.15 10216.19 10271.21 227741208 DJI 2010-08-20 10270.98 10270.98 10147.24 10213.62 251147169 DJI 2010-08-23 10215.51 10304.7 10170.29 10174.41 172969277 DJI 2010-08-24 10173.05 10173.05 9991.18 10040.45 223680140 DJI 2010-08-25 10040.15 10097.4 9937.98 10060.06 183889305 DJI 2010-08-26 10059.9 10104.71 9968.1 9985.81 176328492 DJI 2010-08-27 9982.18 10159.88 9936.62 10150.65 207764070 DJI 2010-08-30 10145.58 10150.57 10007.68 10009.73 150484268 DJI 2010-08-31 10006.42 10073.38 9941.84 10014.72 255417995 DJI 2010-09-01 10016.01 10279.08 10016.01 10269.47 205712227 DJI 2010-09-02 10270.08 10320.37 10253.96 10320.1 149931903 DJI 2010-09-03 10321.92 10451.15 10321.84 10447.93 168599472 DJI 2010-09-07 10446.8 10446.8 10332.4 10340.69 149035913 DJI 2010-09-08 10338.49 10426.7 10335.69 10387.01 166757540 DJI 2010-09-09 10388.14 10476.62 10386.63 10415.24 163589414 DJI 2010-09-10 10415.01 10471.28 10403.17 10462.77 140315413 DJI 2010-09-13 10458.6 10567.59 10458.6 10544.13 190715523 DJI 2010-09-14 10544.73 10588.32 10499.7 10526.49 192411808 DJI 2010-09-15 10526.42 10587.8 10480.78 10572.73 167420793 DJI 2010-09-16 10571.75 10603.69 10522.48 10594.83 170301326 DJI 2010-09-17 10595.51 10650.16 10567.36 10607.85 367228992 DJI 2010-09-20 10608.08 10774.13 10608.08 10753.62 157124719 DJI 2010-09-21 10753.39 10833.39 10717.74 10761.03 186743445 DJI 2010-09-22 10761.11 10805.38 10708.4 10739.31 168591822 DJI 2010-09-23 10738.48 10761.94 10640.92 10662.42 156827789 DJI 2010-09-24 10664.39 10865.78 10664.31 10860.26 179266510 DJI 2010-09-27 10860.03 10873.2 10809.62 10812.04 143908331 DJI 2010-09-28 10809.17 10886.21 10728.64 10858.14 167112601 DJI 2010-09-29 10857.98 10869.26 10798.88 10835.28 158833681 DJI 2010-09-30 10836.04 10948.88 10745.44 10788.05 214536388 DJI 2010-10-01 10789.72 10866.54 10780.64 10829.68 161890653 DJI 2010-10-04 10828.85 10853.71 10711.12 10751.27 160366486 DJI 2010-10-05 10752.78 10965.61 10752.63 10944.72 216244575 DJI 2010-10-06 10936.79 10974.16 10918.57 10967.65 163437377 DJI 2010-10-07 10968.41 10998.53 10892.76 10948.58 141922141 DJI 2010-10-08 10948.5 11032.17 10929.28 11006.48 152279348 DJI 2010-10-11 11006.93 11030.5 10977.9 11010.34 114830029 DJI 2010-10-12 11010.79 11053.21 10913.84 11020.4 155152234 DJI 2010-10-13 11022.82 11155.23 11022.07 11096.08 224916510 DJI 2010-10-14 11096.99 11112.2 11023.54 11094.57 196166559 DJI 2010-10-15 11096.01 11141.19 11010.68 11062.78 319209856 DJI 2010-10-18 11062.63 11159.05 11054.76 11143.69 190291958 DJI 2010-10-19 11139.6 11139.6 10917.62 10978.62 247643295 DJI 2010-10-20 10974.52 11152.88 10970.89 11107.97 220140233 DJI 2010-10-21 11105.24 11213.54 11066.19 11146.57 178063555 DJI 2010-10-22 11146.41 11159.05 11109.25 11132.56 104574033 DJI 2010-10-25 11133.4 11247.6 11132.34 11164.05 168112548 DJI 2010-10-26 11163.14 11184.82 11087 11169.46 159037998 DJI 2010-10-27 11168.4 11168.4 11020.82 11126.28 167084701 DJI 2010-10-28 11127.34 11179.34 11052.6 11113.95 156249239 DJI 2010-10-29 11120.45 11131.01 11075.8 11118.49 189651523 DJI 2010-11-01 11120.3 11244.27 11062.33 11124.62 150126990 DJI 2010-11-02 11125.22 11219.52 11125.22 11188.72 150388230 DJI 2010-11-03 11184.88 11226.64 11097.37 11215.13 177579391 DJI 2010-11-04 11216.65 11440.37 11216.65 11434.84 234683218 DJI 2010-11-05 11435.22 11451.53 11393.52 11444.08 211673103 DJI 2010-11-08 11439.54 11439.61 11362.53 11406.84 143993477 DJI 2010-11-09 11403.59 11421.14 11303.19 11346.75 161909798 DJI 2010-11-10 11342.81 11366.16 11255.02 11357.04 164169607 DJI 2010-11-11 11326.69 11326.77 11231.22 11283.1 296662708 DJI 2010-11-12 11281.28 11283.7 11143.84 11192.58 217646436 DJI 2010-11-15 11194.02 11280.9 11189.1 11201.97 155662243 DJI 2010-11-16 11194.7 11194.7 10978.93 11023.5 254565448 DJI 2010-11-17 11017.83 11042.16 10990.81 11007.88 160254929 DJI 2010-11-18 11010.49 11199.69 11010.34 11181.23 171771617 DJI 2010-11-19 11180.77 11206.17 11119.24 11203.55 219399936 DJI 2010-11-22 11201.66 11206.05 11054.53 11178.58 152849320 DJI 2010-11-23 11177.6 11180.17 10992.17 11036.37 192821511 DJI 2010-11-24 11037.35 11195.99 11037.35 11187.28 138278670 DJI 2010-11-26 11183.5 11183.5 11067.17 11092 68396121 DJI 2010-11-29 11083.75 11083.82 10929.28 11052.49 151525312 DJI 2010-11-30 11049.72 11062.63 10942.98 11006.02 233767337 DJI 2010-12-01 11007.23 11276.1 11007.23 11255.78 202517464 DJI 2010-12-02 11255.93 11373.8 11255.85 11362.41 212090425 DJI 2010-12-03 11361.88 11388.87 11318.82 11382.09 149439757 DJI 2010-12-06 11381.33 11392.08 11350.27 11362.19 122655108 DJI 2010-12-07 11363.85 11450.89 11354.09 11359.16 175716725 DJI 2010-12-08 11354.3 11389.09 11327.49 11372.48 152511377 DJI 2010-12-09 11370.36 11413.35 11331.5 11370.06 167966467 DJI 2010-12-10 11370.44 11413.69 11357.72 11410.32 151821269 DJI 2010-12-13 11406.16 11480.03 11405.33 11428.56 151191253 DJI 2010-12-14 11429.24 11514.08 11428.94 11476.54 149861645 DJI 2010-12-15 11475.64 11519.04 11445.67 11457.47 189672886 DJI 2010-12-16 11458 11514.84 11421.3 11499.25 163043294 DJI 2010-12-17 11499.02 11503.18 11451 11491.91 358304189 DJI 2010-12-20 11491.3 11517.07 11442.68 11478.13 125362677 DJI 2010-12-21 11478.36 11549.12 11478.29 11533.16 119422829 DJI 2010-12-22 11532.17 11566.99 11528.08 11559.49 122041038 DJI 2010-12-23 11559.11 11580.84 11542.62 11573.49 100835577 DJI 2010-12-27 11572.81 11573.19 11518.44 11555.03 76818468 DJI 2010-12-28 11554.8 11591.13 11541.14 11575.54 114100301 DJI 2010-12-29 11572.74 11625 11572.66 11585.38 77797415 DJI 2010-12-30 11585.3 11594.38 11551.93 11569.71 76817777 DJI 2010-12-31 11569.33 11597.41 11530.32 11577.51 93331743 DJI 2011-01-03 11577.43 11711.47 11577.35 11670.75 203418223 DJI 2011-01-04 11670.9 11698.22 11635.74 11691.18 178633916 DJI 2011-01-05 11688.61 11742.68 11652.89 11722.89 169990443 DJI 2011-01-06 11716.93 11736.74 11667.46 11697.31 193076452 DJI 2011-01-07 11696.86 11726.94 11599.68 11674.76 188724039 DJI 2011-01-10 11672.34 11677.33 11573.87 11637.45 150336258 DJI 2011-01-11 11638.51 11704.12 11635.48 11671.88 157435511 DJI 2011-01-12 11673.62 11782.23 11673.62 11755.44 144961928 DJI 2011-01-13 11753.7 11757.25 11700.53 11731.9 161659342 DJI 2011-01-14 11732.13 11794.15 11698.83 11787.38 200772963 DJI 2011-01-18 11783.82 11858.78 11777.99 11837.93 203393559 DJI 2011-01-19 11834.21 11861.24 11798.46 11825.29 166252713 DJI 2011-01-20 11823.7 11845.16 11744.77 11822.8 180798631 DJI 2011-01-21 11822.95 11905.48 11822.8 11871.84 249479221 DJI 2011-01-24 11873.43 11982.94 11867.98 11980.52 184003911 DJI 2011-01-25 11980.52 11985.97 11898.74 11977.19 191955896 DJI 2011-01-26 11978.85 12020.52 11961.83 11985.44 168323921 DJI 2011-01-27 11985.36 12019.53 11971.93 11989.83 167773517 DJI 2011-01-28 11990.36 12012.42 11803.04 11823.7 214172378 DJI 2011-01-31 11824.39 11891.93 11817.88 11891.93 206581450 DJI 2011-02-01 11892.5 12050.75 11892.5 12040.16 180886732 DJI 2011-02-02 12038.27 12057.91 12018.51 12041.97 143435442 DJI 2011-02-03 12040.68 12080.54 11981.05 12062.26 143714199 DJI 2011-02-04 12061.73 12092.42 12025.78 12092.15 121781437 DJI 2011-02-07 12092.38 12188.76 12092.3 12161.63 132956149 DJI 2011-02-08 12152.7 12238.79 12150.05 12233.15 126650210 DJI 2011-02-09 12229.29 12254.23 12188.19 12239.89 162911570 DJI 2011-02-10 12239.66 12239.66 12156.94 12229.29 274439049 DJI 2011-02-11 12227.78 12285.94 12180.48 12273.26 184285118 DJI 2011-02-14 12266.83 12276.21 12235.91 12268.19 146345963 DJI 2011-02-15 12266.75 12267.66 12193.27 12226.64 142584180 DJI 2011-02-16 12219.79 12303.16 12219.79 12288.17 146273235 DJI 2011-02-17 12287.72 12331.31 12253.24 12318.14 130864673 DJI 2011-02-18 12318.67 12391.29 12303.23 12391.25 230037656 DJI 2011-02-22 12389.74 12389.82 12176.31 12212.79 201862706 DJI 2011-02-23 12211.81 12221.12 12063.43 12105.78 213485038 DJI 2011-02-24 12104.56 12129.62 11983.17 12068.5 190863178 DJI 2011-02-25 12060.93 12151.03 12060.93 12130.45 147539887 DJI 2011-02-28 12130.45 12235.04 12130.15 12226.34 199562198 DJI 2011-03-01 12226.49 12261.38 12054.99 12058.02 183238764 DJI 2011-03-02 12057.34 12115.12 12018.63 12066.8 147272585 DJI 2011-03-03 12068.01 12283.1 12068.01 12258.2 157843695 DJI 2011-03-04 12258.88 12271.37 12079.51 12169.88 166695824 DJI 2011-03-07 12171.09 12243.44 12041.6 12090.03 176199299 DJI 2011-03-08 12085.87 12251.2 12072.21 12214.38 158609209 DJI 2011-03-09 12211.16 12257.82 12156.6 12213.09 128359545 DJI 2011-03-10 12211.43 12211.43 11974.39 11984.61 180656317 DJI 2011-03-11 11976.96 12087.01 11936.32 12044.4 143670481 DJI 2011-03-14 12042.13 12042.13 11897.31 11993.16 162998520 DJI 2011-03-15 11988.69 11988.69 11696.25 11855.42 221932309 DJI 2011-03-16 11854.2 11856.7 11555.48 11613.3 254066026 DJI 2011-03-17 11614.89 11800.54 11614.82 11774.59 182260611 DJI 2011-03-18 11777.23 11927.09 11777.23 11858.52 355046196 DJI 2011-03-21 11860.11 12078.3 11860.11 12036.53 143394629 DJI 2011-03-22 12036.37 12050.98 12002.85 12018.63 115658283 DJI 2011-03-23 12018.4 12116.14 11972.61 12086.02 133940056 DJI 2011-03-24 12087.54 12191.18 12087.54 12170.56 131614647 DJI 2011-03-25 12170.71 12259.79 12170.71 12220.59 129785021 DJI 2011-03-28 12221.19 12272.92 12197.88 12197.88 123069607 DJI 2011-03-29 12194.48 12285.41 12173.51 12279.01 129026785 DJI 2011-03-30 12280.07 12383.46 12280.07 12350.61 140344992 DJI 2011-03-31 12350.76 12381.68 12319.01 12319.73 186141488 DJI 2011-04-01 12321.02 12419.71 12321.02 12376.72 147598993 DJI 2011-04-04 12374.6 12407.41 12369.15 12400.03 114660357 DJI 2011-04-05 12402.08 12438.14 12353.34 12393.9 142341910 DJI 2011-04-06 12386.66 12450.93 12386.66 12426.75 182348866 DJI 2011-04-07 12426.45 12440.56 12328.36 12409.49 158587862 DJI 2011-04-08 12409.87 12450.36 12320.72 12380.05 122823444 DJI 2011-04-11 12380.43 12444 12352.88 12381.11 109946892 DJI 2011-04-12 12381.19 12381.19 12233 12263.58 137262007 DJI 2011-04-13 12263.65 12335.1 12224.45 12270.99 118950765 DJI 2011-04-14 12270.24 12305.58 12163.86 12285.15 140668447 DJI 2011-04-15 12285.45 12369.27 12272.58 12341.83 234713117 DJI 2011-04-18 12339.71 12339.79 12093.89 12201.59 190223507 DJI 2011-04-19 12201.44 12275.34 12200.3 12266.75 149869296 DJI 2011-04-20 12266.75 12475.53 12263.58 12453.54 203902167 DJI 2011-04-21 12453.62 12506.06 12447.56 12505.99 166638641 DJI 2011-04-25 12505.99 12506.22 12446.05 12479.88 128662688 DJI 2011-04-26 12480.86 12613.16 12478.14 12595.37 183983976 DJI 2011-04-27 12592.23 12708.37 12588.33 12690.96 160554993 DJI 2011-04-28 12689.9 12776.14 12674.54 12763.31 148756838 DJI 2011-04-29 12763.46 12832.83 12751.13 12810.54 378619528 DJI 2011-05-02 12810.16 12876 12784.62 12807.36 150956025 DJI 2011-05-03 12806.38 12840.66 12749.99 12807.51 191511468 DJI 2011-05-04 12806.29 12806.68 12673.02 12723.58 193720824 DJI 2011-05-05 12723.65 12724.56 12521.28 12584.17 176951763 DJI 2011-05-06 12580.76 12759.23 12579.93 12638.74 168324082 DJI 2011-05-09 12637.83 12722.07 12620.2 12684.68 133943466 DJI 2011-05-10 12685.13 12781.06 12681.65 12760.36 155995373 DJI 2011-05-11 12745.87 12748.21 12577.21 12630.03 200680256 DJI 2011-05-12 12629.96 12718.58 12537.17 12695.92 216505496 DJI 2011-05-13 12695.65 12714.5 12543.19 12595.75 169938787 DJI 2011-05-16 12594.77 12642.9 12530.81 12548.37 192313984 DJI 2011-05-17 12541.33 12541.33 12378.84 12479.58 192831965 DJI 2011-05-18 12471.78 12571.15 12443.1 12560.18 175117664 DJI 2011-05-19 12561.46 12633.59 12533.46 12605.32 158467750 DJI 2011-05-20 12604.72 12604.83 12485.86 12512.04 174982253 DJI 2011-05-23 12511.36 12511.36 12331.77 12381.26 150719905 DJI 2011-05-24 12381.57 12422.55 12350.04 12356.21 145923558 DJI 2011-05-25 12355.45 12440.03 12309.52 12394.66 145745148 DJI 2011-05-26 12391.63 12441.58 12317.92 12402.76 149070049 DJI 2011-05-27 12398.06 12483.81 12397.69 12441.58 126025047 DJI 2011-05-31 12443.4 12574.29 12443.4 12569.79 208286410 DJI 2011-06-01 12569.41 12569.49 12282.42 12290.14 183018116 DJI 2011-06-02 12289.61 12306.71 12190.54 12248.55 156373002 DJI 2011-06-03 12247.8 12247.87 12104.03 12151.26 157743839 DJI 2011-06-06 12151.19 12151.49 12070.66 12089.96 166603416 DJI 2011-06-07 12090.18 12178.89 12066.61 12070.81 162606279 DJI 2011-06-08 12066.27 12098.36 12024.26 12048.94 156865518 DJI 2011-06-09 12049.47 12183.12 12049.09 12124.36 149696515 DJI 2011-06-10 12124.17 12124.85 11937.42 11951.91 178307604 DJI 2011-06-13 11945.33 12011.66 11917.78 11952.97 153367891 DJI 2011-06-14 11951.38 12120.8 11951.38 12076.11 159618956 DJI 2011-06-15 12075.12 12075.2 11862.53 11897.27 182496537 DJI 2011-06-16 11896.13 11990.02 11875.77 11961.52 189502945 DJI 2011-06-17 11962.66 12072.89 11962.51 12004.36 342005996 DJI 2011-06-20 12004.28 12099.87 11971.29 12080.38 127250559 DJI 2011-06-21 12081.33 12217.33 12081.18 12190.01 147566020 DJI 2011-06-22 12189.71 12207.99 12105.85 12109.67 125333557 DJI 2011-06-23 12108.35 12108.73 11874.94 12050 206759011 DJI 2011-06-24 12049.24 12057.19 11925.42 11934.58 279657474 DJI 2011-06-27 11934.66 12098.81 11934.05 12043.56 177920112 DJI 2011-06-28 12042.28 12190.43 12042.28 12188.69 135050428 DJI 2011-06-29 12187.63 12284.39 12175.86 12261.42 158722071 DJI 2011-06-30 12262.25 12427.09 12262.1 12414.34 179983021 DJI 2011-07-01 12412.07 12596.13 12404.08 12582.77 141867318 DJI 2011-07-04 12582.77 12582.77 12582.77 12582.77 DJI 2011-07-05 12583 12601.8 12540.58 12569.87 122990266 DJI 2011-07-06 12562.47 12643.24 12539.21 12626.02 132327040 DJI 2011-07-07 12627.23 12753.89 12627.23 12719.49 153744443 DJI 2011-07-08 12717.9 12717.9 12567.41 12657.2 131148768 DJI 2011-07-11 12655.62 12655.84 12470.3 12505.76 133254178 DJI 2011-07-12 12505.54 12570.58 12446.88 12446.88 162637649 DJI 2011-07-13 12447.33 12611.04 12447.33 12491.61 139967216 DJI 2011-07-14 12491.53 12581.98 12414.41 12437.12 140806855 DJI 2011-07-15 12437.12 12504.82 12406.09 12479.73 215415533 DJI 2011-07-18 12475.11 12475.26 12296.23 12385.16 148949245 DJI 2011-07-19 12386.03 12607.56 12385.96 12587.42 167554383 DJI 2011-07-20 12583.68 12603.51 12546.56 12571.91 140342690 DJI 2011-07-21 12567.07 12751.43 12566.61 12724.41 188411247 DJI 2011-07-22 12724.71 12740.87 12644.19 12681.16 136756373 DJI 2011-07-25 12679.72 12679.95 12536.19 12592.8 128756444 DJI 2011-07-26 12592.12 12593.4 12489.04 12501.3 145135653 DJI 2011-07-27 12498.42 12498.65 12289.69 12302.55 182771533 DJI 2011-07-28 12301.72 12384.9 12226.83 12240.11 148706763 DJI 2011-07-29 12239.36 12243.07 12083.45 12143.24 230916451 DJI 2011-08-01 12147.55 12281.74 11998.15 12132.49 182822673 DJI 2011-08-02 12127.42 12127.42 11866.09 11866.62 207057660 DJI 2011-08-03 11863.74 11904.91 11700.34 11896.44 198216482 DJI 2011-08-04 11893.86 11893.94 11372.14 11383.68 300764953 DJI 2011-08-05 11383.98 11555.41 11139 11444.61 406307400 DJI 2011-08-08 11433.93 11434.09 10809.85 10809.85 479981128 DJI 2011-08-09 10810.91 11244.01 10604.07 11239.77 431414648 DJI 2011-08-10 11228 11228 10686.49 10719.94 396303407 DJI 2011-08-11 10729.85 11278.9 10729.85 11143.31 393188013 DJI 2011-08-12 11143.46 11346.67 11142.18 11269.02 228034779 DJI 2011-08-15 11269.85 11484.6 11269.85 11482.9 188122365 DJI 2011-08-16 11480.48 11488.01 11292.63 11405.93 187802137 DJI 2011-08-17 11392.01 11529.67 11322.3 11410.21 171281254 DJI 2011-08-18 11406.27 11406.5 10881.6 10990.58 308515663 DJI 2011-08-19 10989.75 11086.4 10801.41 10817.65 336370294 DJI 2011-08-22 10820.37 11020.55 10820.37 10854.65 226724863 DJI 2011-08-23 10854.58 11176.84 10854.43 11176.76 244127912 DJI 2011-08-24 11175.78 11331.57 11113.04 11320.71 227383773 DJI 2011-08-25 11321.02 11406.39 11106.76 11149.82 255048747 DJI 2011-08-26 11145.2 11326.43 10929.2 11284.54 244401300 DJI 2011-08-29 11286.65 11541.78 11286.58 11539.25 177539825 DJI 2011-08-30 11532.13 11630.07 11429.39 11559.95 182093282 DJI 2011-08-31 11560.48 11712.6 11528.08 11613.53 229739827 DJI 2011-09-01 11613.3 11716.84 11488.46 11493.57 178110147 DJI 2011-09-02 11492.06 11492.14 11211.35 11240.26 174655742 DJI 2011-09-06 11237.31 11237.46 10932.53 11139.3 217422373 DJI 2011-09-07 11137.63 11414.86 11137.63 11414.86 166315884 DJI 2011-09-08 11414.86 11477.3 11283.74 11295.81 173041630 DJI 2011-09-09 11294.6 11294.83 10935.64 10992.13 228165402 DJI 2011-09-12 10990.01 11062.03 10824.76 11061.12 197158191 DJI 2011-09-13 11054.99 11140.85 10987.18 11105.85 189977661 DJI 2011-09-14 11106.83 11386.78 10993.84 11246.73 192602737 DJI 2011-09-15 11247.72 11433.4 11247.49 11433.18 172080893 DJI 2011-09-16 11433.71 11532.47 11407.41 11509.09 425904948 DJI 2011-09-19 11506.67 11506.82 11255.25 11401.01 157577303 DJI 2011-09-20 11401.47 11550.22 11373.92 11408.66 157061685 DJI 2011-09-21 11408.58 11447.86 11117.28 11124.84 221860269 DJI 2011-09-22 11121.89 11122.12 10597.14 10733.83 306166946 DJI 2011-09-23 10732.77 10808.49 10638.73 10771.48 223138353 DJI 2011-09-26 10771.78 11057.49 10771.78 11043.86 225622221 DJI 2011-09-27 11045.23 11369.3 11045.23 11190.69 212697213 DJI 2011-09-28 11189.1 11317.08 10996.98 11010.9 172410319 DJI 2011-09-29 11012.79 11271.14 10965.45 11153.98 191335698 DJI 2011-09-30 11152.32 11152.39 10909.52 10913.38 213199511 DJI 2011-10-03 10912.1 10979.19 10653.34 10655.3 242868605 DJI 2011-10-04 10651.44 10825.44 10404.49 10808.71 267440833 DJI 2011-10-05 10800.47 10950.89 10738.1 10939.95 226439413 DJI 2011-10-06 10939.87 11132.6 10858.67 11123.33 190039982 DJI 2011-10-07 11123.41 11232.05 11051.13 11103.12 188078713 DJI 2011-10-10 11104.56 11433.33 11104.56 11433.18 144268111 DJI 2011-10-11 11432.8 11447.86 11365.67 11416.3 133364019 DJI 2011-10-12 11417.36 11625.3 11417.28 11518.85 188134388 DJI 2011-10-13 11518.09 11518.09 11377.82 11478.13 143993575 DJI 2011-10-14 11478.97 11646.83 11478.66 11644.49 133568075 DJI 2011-10-17 11643.35 11643.35 11378.35 11397 140364492 DJI 2011-10-18 11396.17 11652.74 11296.12 11577.05 201407891 DJI 2011-10-19 11577.54 11633.7 11469.17 11504.62 169575997 DJI 2011-10-20 11502.13 11581.25 11391.14 11541.78 166099158 DJI 2011-10-21 11543.22 11812.46 11542.84 11808.79 264002007 DJI 2011-10-24 11807.96 11940.75 11805.77 11913.62 161870011 DJI 2011-10-25 11912.63 11912.86 11682.52 11706.62 161449080 DJI 2011-10-26 11707.76 11891.21 11694.36 11869.04 183733346 DJI 2011-10-27 11872.07 12284.31 11872.07 12208.55 251641960 DJI 2011-10-28 12207.34 12251.92 12164.24 12231.11 163617659 DJI 2011-10-31 12229.22 12229.29 11954.41 11955.01 185793149 DJI 2011-11-01 11951.53 11951.76 11630.03 11657.96 218290035 DJI 2011-11-02 11658.49 11876.83 11658.49 11836.04 49451537 DJI 2011-11-03 11835.59 12065.93 11835.43 12044.47 158167784 DJI 2011-11-04 12043.41 12043.49 11850.31 11983.24 126152514 DJI 2011-11-07 11983.02 12074.44 11880.69 12068.39 122113380 DJI 2011-11-08 12055.52 12187.51 12002.17 12170.18 144946006 DJI 2011-11-09 12166.4 12166.4 11736.93 11780.94 180200207 DJI 2011-11-10 11780.03 11961.14 11779.88 11893.79 168467787 DJI 2011-11-11 11896.28 12179.72 11896.28 12153.68 134518567 DJI 2011-11-14 12153 12170.56 12027.03 12078.98 119611711 DJI 2011-11-15 12077.92 12165.11 12001.26 12096.16 145106885 DJI 2011-11-16 12084.74 12109.03 11890.57 11905.59 166222617 DJI 2011-11-17 11905.67 11948.43 11676.35 11770.73 169829458 DJI 2011-11-18 11768.98 11854.81 11755.82 11796.16 181241570 DJI 2011-11-21 11795.55 11795.7 11454.07 11547.31 170963473 DJI 2011-11-22 11542.39 11571.75 11433.97 11493.72 148566381 DJI 2011-11-23 11492.74 11492.82 11257.55 11257.55 152215629 DJI 2011-11-25 11251.88 11361.47 11231.56 11231.78 83359831 DJI 2011-11-28 11232.47 11562.1 11232.16 11523.01 204950431 DJI 2011-11-29 11523.01 11624.01 11517.04 11555.63 156947054 DJI 2011-11-30 11559.27 12045.68 11559.27 12045.68 286788700 DJI 2011-12-01 12046.21 12062.64 11974.62 12020.03 143702302 DJI 2011-12-02 12022.37 12146.68 12007.12 12019.42 150113475 DJI 2011-12-05 12021.54 12186.53 12021.46 12097.83 153831767 DJI 2011-12-06 12097.75 12215.71 12076.71 12150.13 145919608 DJI 2011-12-07 12144.41 12257.67 12060.37 12196.37 168436383 DJI 2011-12-08 12195.91 12195.91 11966.22 11997.7 165875936 DJI 2011-12-09 11996.03 12212.83 11995.51 12184.26 154245890 DJI 2011-12-12 12181.08 12181.38 11940.86 12021.39 149051401 DJI 2011-12-13 12018.66 12147.7 11904.38 11954.94 171912374 DJI 2011-12-14 11949.72 11950.02 11786.47 11823.48 161242951 DJI 2011-12-15 11825.29 11967.84 11825.22 11868.81 136931186 DJI 2011-12-16 11870.25 11968.18 11819.31 11866.39 389522858 DJI 2011-12-19 11866.54 11925.88 11735.19 11766.26 135174715 DJI 2011-12-20 11769.21 12117.13 11768.83 12103.58 165182637 DJI 2011-12-21 12103.28 12119.7 11999.44 12107.74 163247818 DJI 2011-12-22 12107.59 12182.71 12107.37 12169.65 151610732 DJI 2011-12-23 12169.8 12297.44 12169.8 12294 80417546 DJI 2011-12-27 12293.47 12328.47 12269.97 12291.35 95978305 DJI 2011-12-28 12288.85 12299.11 12140.17 12151.41 84007561 DJI 2011-12-29 12152.09 12293.96 12152.09 12287.04 84607047 DJI 2011-12-30 12286.13 12290.06 12213.78 12217.56 96673612 DJI 2012-01-03 12221.19 12479.65 12221.19 12397.38 152558636 DJI 2012-01-04 12392.46 12430 12337.25 12418.42 145127168 DJI 2012-01-05 12418.42 12435.98 12283.9 12415.7 158440449 DJI 2012-01-06 12407.45 12415.24 12332.41 12359.92 131118265 DJI 2012-01-09 12359.31 12409.08 12333.85 12392.69 122200292 DJI 2012-01-10 12394.51 12514.69 12394.51 12462.47 141230041 DJI 2012-01-11 12459.52 12462.58 12399.01 12449.45 130259138 DJI 2012-01-12 12449.91 12483.7 12385.08 12471.02 128233848 DJI 2012-01-13 12469.96 12470.12 12311.79 12422.06 161466540 DJI 2012-01-17 12423.12 12573.65 12423.12 12482.07 148669967 DJI 2012-01-18 12474.69 12582.28 12453.2 12578.95 154169686 DJI 2012-01-19 12578.19 12625.8 12563.58 12623.98 148025084 DJI 2012-01-20 12623.83 12720.48 12620.76 12720.48 255105447 DJI 2012-01-23 12720.25 12764.49 12665.83 12708.82 149858239 DJI 2012-01-24 12708.37 12708.52 12613.54 12675.75 125423697 DJI 2012-01-25 12673.63 12778.26 12580.12 12756.96 137542844 DJI 2012-01-26 12757.33 12841.95 12695.16 12734.63 130843166 DJI 2012-01-27 12733.95 12733.95 12630.72 12660.46 164410136 DJI 2012-01-30 12659.17 12659.32 12529.41 12653.72 130433413 DJI 2012-01-31 12654.78 12720.1 12567.33 12632.91 168071127 DJI 2012-02-01 12632.76 12784.62 12632.76 12716.46 143498573 DJI 2012-02-02 12716.54 12741.89 12676.05 12705.41 114357556 DJI 2012-02-03 12705.04 12869.95 12704.96 12862.23 142838463 DJI 2012-02-06 12860.72 12860.79 12793.43 12845.13 108042971 DJI 2012-02-07 12844.37 12903.71 12782.57 12878.2 116150837 DJI 2012-02-08 12865.79 12893.64 12817.69 12883.95 138251379 DJI 2012-02-09 12884.41 12924.71 12846.41 12890.46 157077161 DJI 2012-02-10 12889.55 12889.63 12743.56 12801.23 123622674 DJI 2012-02-13 12799.11 12887.93 12799.11 12874.04 112243867 DJI 2012-02-14 12871.77 12878.88 12786.93 12878.28 120045429 DJI 2012-02-15 12864.65 12899.47 12753.62 12780.95 127559614 DJI 2012-02-16 12779.81 12914 12779.58 12904.08 134453922 DJI 2012-02-17 12903.33 12967.92 12903.25 12949.87 234650437 DJI 2012-02-21 12949.34 13005.04 12926.11 12965.69 164782123 DJI 2012-02-22 12966.22 12977.91 12914.83 12938.67 124201906 DJI 2012-02-23 12937.08 12996.08 12882.67 12984.69 120481608 DJI 2012-02-24 12981.2 13013.82 12950.59 12982.95 89441680 DJI 2012-02-27 12981.13 13027.52 12882.59 12981.51 143531006 DJI 2012-02-28 12976.74 13021.51 12952.82 13005.12 114493947 DJI 2012-02-29 13005.42 13055.75 12929.66 12952.07 182456880 DJI 2012-03-01 12952.29 13032.67 12943.06 12980.3 139674364 DJI 2012-03-02 12980.75 12997.51 12927.77 12977.57 93898023 DJI 2012-03-05 12977.34 12977.34 12883.91 12962.81 108627018 DJI 2012-03-06 12958.65 12958.73 12734.86 12759.15 142328395 DJI 2012-03-07 12756.12 12857.73 12751.51 12837.33 175111506 DJI 2012-03-08 12835.53 12937.19 12835.53 12907.94 103526855 DJI 2012-03-09 12908.62 12968.79 12906.43 12922.02 103235706 DJI 2012-03-12 12920.58 12976.36 12919.98 12959.71 99995490 DJI 2012-03-13 12953.2 13180.4 12953.13 13177.68 163131316 DJI 2012-03-14 13177.15 13221.27 13166.25 13194.1 163610337 DJI 2012-03-15 13192.97 13253.51 13170.19 13252.76 161647197 DJI 2012-03-16 13253.51 13289.08 13231.45 13232.62 392622440 DJI 2012-03-19 13231.94 13269.71 13208.63 13239.13 147117192 DJI 2012-03-20 13238.45 13238.45 13123.38 13170.19 131663983 DJI 2012-03-21 13170.79 13190.02 13112.93 13124.62 124855512 DJI 2012-03-22 13124.4 13124.47 13017.42 13046.14 122060482 DJI 2012-03-23 13045.99 13099.91 13002.77 13080.73 129930669 DJI 2012-03-26 13082.62 13243.86 13082.39 13241.63 122084188 DJI 2012-03-27 13242.09 13264.98 13194.33 13197.73 129283493 DJI 2012-03-28 13195.39 13212.64 13069.26 13126.21 141542575 DJI 2012-03-29 13125.99 13151.57 13032.67 13145.82 136250007 DJI 2012-03-30 13147.94 13224.49 13147.78 13212.04 171192699 DJI 2012-04-02 13211.36 13297.11 13153.69 13264.49 108785713 DJI 2012-04-03 13258.96 13265.36 13131.21 13199.55 123976623 DJI 2012-04-04 13198.19 13198.19 13020.86 13074.75 124995149 DJI 2012-04-05 13067.18 13088.11 13012.46 13060.14 109529953 DJI 2012-04-09 13057.57 13057.72 12903.78 12929.59 105583679 DJI 2012-04-10 12929.44 12929.59 12710.56 12715.93 159292762 DJI 2012-04-11 12716.92 12844.82 12716.92 12805.39 125209738 DJI 2012-04-12 12806.45 12986.96 12806.3 12986.58 119777228 DJI 2012-04-13 12986.2 12986.35 12845.28 12849.59 140990921 DJI 2012-04-16 12850.88 12986.77 12850.8 12921.41 120993929 DJI 2012-04-17 12921.79 13131.36 12921.79 13115.54 115318442 DJI 2012-04-18 13114.56 13114.56 13027.49 13032.75 113522080 DJI 2012-04-19 13028.73 13080.2 12896.82 12964.1 139808061 DJI 2012-04-20 12964.48 13082.54 12964.25 13029.26 212083039 DJI 2012-04-23 13028.2 13028.2 12845.58 12927.17 139373912 DJI 2012-04-24 12927.77 13050.3 12926.49 13001.56 134106309 DJI 2012-04-25 12997.69 13105.7 12993.6 13090.72 135257009 DJI 2012-04-26 13090.11 13227.82 13075.96 13204.62 107574566 DJI 2012-04-27 13204.7 13266.68 13192.21 13228.31 110849385 DJI 2012-04-30 13228.31 13228.76 13176.01 13213.63 127868559 DJI 2012-05-01 13214.16 13338.66 13174.65 13279.32 123396335 DJI 2012-05-02 13278.11 13278.11 13192.21 13268.57 100772728 DJI 2012-05-03 13267.59 13284.09 13175.64 13206.59 102092945 DJI 2012-05-04 13204.62 13205 13022.34 13038.27 113790151 DJI 2012-05-07 13035.85 13049.09 12970 13008.53 110077295 DJI 2012-05-08 13000.73 13000.73 12810.39 12932.09 138615659 DJI 2012-05-09 12921.81 12921.81 12748.48 12835.06 147461411 DJI 2012-05-10 12831.58 12931.71 12820.3 12855.04 151652049 DJI 2012-05-11 12851.79 12918.01 12779.28 12820.6 148371709 DJI 2012-05-14 12818.49 12818.86 12661.48 12695.35 143191011 DJI 2012-05-15 12695.05 12758.43 12608.16 12632 156063055 DJI 2012-05-16 12617.32 12722.63 12597.34 12598.55 143133857 DJI 2012-05-17 12598.32 12611.42 12440.52 12442.49 147432309 DJI 2012-05-18 12443.02 12492.97 12336.76 12369.38 240715187 DJI 2012-05-21 12369.15 12508.11 12367.72 12504.48 142107020 DJI 2012-05-22 12505.38 12575.96 12447.33 12502.81 133651062 DJI 2012-05-23 12501.52 12508.3 12311.56 12496.15 152194215 DJI 2012-05-24 12491.91 12539.59 12419.63 12529.75 126809736 DJI 2012-05-25 12530.74 12533.12 12421.53 12454.83 93001947 DJI 2012-05-29 12454.83 12611.61 12454.6 12580.69 107507286 DJI 2012-05-30 12579.02 12579.1 12396.4 12419.86 122827841 DJI 2012-05-31 12414.41 12489.87 12316.48 12393.45 205135415 DJI 2012-06-01 12391.56 12391.63 12107.48 12118.57 162935709 DJI 2012-06-04 12119.85 12143.69 12035.09 12101.46 126441229 DJI 2012-06-05 12101.08 12147.55 12072.17 12127.95 108965564 DJI 2012-06-06 12125 12414.79 12125 12414.79 140106441 DJI 2012-06-07 12416.53 12555.26 12416.53 12460.96 131146075 DJI 2012-06-08 12460.81 12554.2 12398.44 12554.2 111813457 DJI 2012-06-11 12553.81 12650.47 12398.48 12411.23 121064786 DJI 2012-06-12 12412.07 12577.02 12411.91 12573.8 111357161 DJI 2012-06-13 12566.38 12598.25 12453.69 12496.38 125776635 DJI 2012-06-14 12497.89 12698.68 12497.66 12651.91 128636178 DJI 2012-06-15 12652.21 12774.7 12651.38 12767.17 284292613 DJI 2012-06-18 12767.02 12781.93 12696.18 12741.82 111280447 DJI 2012-06-19 12744.62 12898.94 12744.47 12837.33 125175387 DJI 2012-06-20 12837.1 12877.18 12744.92 12824.39 119107943 DJI 2012-06-21 12823.1 12857.39 12561.46 12573.57 146750683 DJI 2012-06-22 12574.82 12674.08 12574.67 12640.78 209985853 DJI 2012-06-25 12639.8 12639.87 12458.01 12502.66 134087840 DJI 2012-06-26 12503.57 12576.41 12452.03 12534.67 109274959 DJI 2012-06-27 12532.93 12646.87 12532.71 12627.01 97954730 DJI 2012-06-28 12626.25 12626.25 12450.17 12602.26 125865210 DJI 2012-06-29 12604.6 12880.39 12604.53 12880.09 191630059 DJI 2012-07-02 12879.71 12902.12 12795.48 12871.39 109643561 DJI 2012-07-03 12868.06 12946.2 12845.28 12943.82 63849176 DJI 2012-07-05 12941.85 12961.3 12852.24 12896.67 97802906 DJI 2012-07-06 12889.4 12889.4 12702.99 12772.47 96760642 DJI 2012-07-09 12772.02 12772.02 12686.57 12736.29 100145480 DJI 2012-07-10 12733.87 12830.29 12606.91 12653.12 114762202 DJI 2012-07-11 12653.04 12661.97 12534.33 12604.53 128424757 DJI 2012-07-12 12602.71 12630.64 12492.25 12573.27 142755475 DJI 2012-07-13 12573.73 12784.73 12573.04 12777.09 121079636 DJI 2012-07-16 12776.33 12779.58 12690.05 12727.21 93497981 DJI 2012-07-17 12728.73 12829.23 12645.1 12805.54 119622441 DJI 2012-07-18 12796.98 12921.94 12754.61 12908.7 130071570 DJI 2012-07-19 12909.61 12977.57 12889.93 12943.36 139476482 DJI 2012-07-20 12942.68 12942.83 12810.35 12822.57 210771912 DJI 2012-07-23 12820.45 12820.45 12583.41 12721.46 137762745 DJI 2012-07-24 12720.93 12730.09 12521.84 12617.32 131530622 DJI 2012-07-25 12617.77 12732.77 12617.62 12676.05 127324061 DJI 2012-07-26 12680.59 12931.22 12680.59 12887.93 133622019 DJI 2012-07-27 12888.91 13117.74 12888.53 13075.66 161514523 DJI 2012-07-30 13075.35 13128.64 13042.85 13073.01 91727117 DJI 2012-07-31 13071.72 13082.66 13006.48 13008.68 125983610 DJI 2012-08-01 13007.47 13074.83 12951.16 12971.06 133275162 DJI 2012-08-02 12969.7 12969.85 12778.9 12878.88 112769357 DJI 2012-08-03 12884.82 13133.18 12884.82 13096.17 112393013 DJI 2012-08-06 13099.88 13187.28 13099.72 13117.51 84267109 DJI 2012-08-07 13118.65 13215.97 13118.42 13168.6 95243097 DJI 2012-08-08 13158.1 13202.65 13115.24 13175.64 84907517 DJI 2012-08-09 13174.73 13200.23 13125.09 13165.19 84352770 DJI 2012-08-10 13163.15 13208.22 13094.96 13207.95 86641825 DJI 2012-08-13 13204.93 13205.01 13112.94 13169.43 67546033 DJI 2012-08-14 13168.11 13223.01 13142.1 13172.14 84429793 DJI 2012-08-15 13157.47 13192.89 13138.23 13164.78 77127015 DJI 2012-08-16 13163.24 13269.35 13145.85 13250.11 114584725 DJI 2012-08-17 13251.2 13281.32 13244.85 13275.2 138545037 DJI 2012-08-20 13274.58 13276.15 13230.06 13271.64 87593945 DJI 2012-08-21 13272.1 13330.76 13186.6 13203.58 117061116 DJI 2012-08-22 13198.31 13205.06 13120.34 13172.76 111222143 DJI 2012-08-23 13171.37 13171.37 13046.46 13057.46 108799260 DJI 2012-08-24 13052.82 13175.51 13027.2 13157.97 88032802 DJI 2012-08-27 13157.74 13176.17 13115.46 13124.67 96073937 DJI 2012-08-28 13122.74 13147.32 13081.12 13102.99 81629165 DJI 2012-08-29 13103.46 13144.81 13081.27 13107.48 91525723 DJI 2012-08-30 13101.29 13101.37 12978.91 13000.71 89982032 DJI 2012-08-31 13002.72 13151.87 13002.64 13090.84 119779627 DJI 2012-09-04 13092.15 13092.39 12977.09 13035.94 103924074 DJI 2012-09-05 13036.09 13095.91 13018.74 13047.48 92547745 DJI 2012-09-06 13045.23 13294.13 13045.08 13292 128647960 DJI 2012-09-07 13289.53 13320.27 13266.22 13306.64 142211426 DJI 2012-09-10 13308.56 13324.1 13251.39 13254.29 123812166 DJI 2012-09-11 13254.6 13354.34 13253.21 13323.36 104919460 DJI 2012-09-12 13321.62 13373.62 13317.52 13333.35 111516409 DJI 2012-09-13 13329.71 13573.33 13325.11 13539.86 151766018 DJI 2012-09-14 13540.4 13653.24 13533.94 13593.37 185164555 DJI 2012-09-17 13588.57 13593.15 13526.67 13553.1 128019850 DJI 2012-09-18 13552.33 13582.12 13517.81 13564.64 120716288 DJI 2012-09-19 13565.41 13626.48 13556.74 13577.96 116208641 DJI 2012-09-20 13575.17 13599.02 13503 13596.93 117910638 DJI 2012-09-21 13597.24 13647.1 13571.53 13579.47 429610731 DJI 2012-09-24 13577.85 13601.9 13521.68 13558.92 120366806 DJI 2012-09-25 13559.92 13620.21 13457.25 13457.55 138633802 DJI 2012-09-26 13458.63 13480.37 13406.91 13413.51 124350848 DJI 2012-09-27 13413.47 13522.83 13413.47 13485.97 113985164 DJI 2012-09-28 13485.89 13487.66 13367.27 13437.13 146946577 DJI 2012-10-01 13437.66 13598.25 13437.66 13515.11 106123469 DJI 2012-10-02 13515.3 13567.06 13424.92 13482.36 90730731 DJI 2012-10-03 13479.21 13536.27 13439.12 13494.61 103891738 DJI 2012-10-04 13495.18 13594.33 13495.18 13575.36 106391188 DJI 2012-10-05 13569.18 13661.87 13568.75 13610.15 115502363 DJI 2012-10-08 13610.38 13610.38 13552.09 13583.65 71290287 DJI 2012-10-09 13582.88 13592.33 13473.31 13473.53 103626317 DJI 2012-10-10 13473.53 13478.83 13327.62 13344.97 101121055 DJI 2012-10-11 13346.28 13428.49 13326.12 13326.39 86629073 DJI 2012-10-12 13325.62 13401.32 13296.43 13328.85 113738598 DJI 2012-10-15 13329.54 13437.66 13325.93 13424.23 114876292 DJI 2012-10-16 13423.84 13556.37 13423.76 13551.78 113450244 DJI 2012-10-17 13539.63 13561.65 13468.9 13557 135570910 DJI 2012-10-18 13553.24 13588.73 13510.93 13548.94 128406377 DJI 2012-10-19 13545.33 13545.49 13312.22 13343.51 239081080 DJI 2012-10-22 13344.28 13368.55 13235.15 13345.89 121876433 DJI 2012-10-23 13344.9 13344.9 13083.28 13102.53 122218458 DJI 2012-10-24 13103.53 13155.21 13063.63 13077.34 110671380 DJI 2012-10-25 13079.64 13164.52 13039.86 13103.68 114584177 DJI 2012-10-26 13104.22 13151.72 13040.17 13107.21 134643971 DJI 2012-10-31 13107.44 13189.08 13052.07 13096.46 138164391 DJI 2012-11-01 13099.19 13273.71 13099.11 13232.62 140508088 DJI 2012-11-02 13233.39 13289.45 13076.57 13093.16 137660421 DJI 2012-11-05 13092.28 13140.58 13038.71 13112.44 95350472 DJI 2012-11-06 13113.89 13290.75 13112.9 13245.68 105712045 DJI 2012-11-07 13228.24 13228.32 12876.6 12932.73 164246985 DJI 2012-11-08 12932.81 12980.23 12811.24 12811.32 138353629 DJI 2012-11-09 12811.17 12890.19 12743.39 12815.39 131671124 DJI 2012-11-12 12815.93 12861.28 12783 12815.08 62356802 DJI 2012-11-13 12808.71 12898.25 12748.51 12756.18 142201029 DJI 2012-11-14 12746.54 12797.73 12542.68 12570.95 162176785 DJI 2012-11-15 12571.1 12600.59 12496.56 12542.38 129152486 DJI 2012-11-16 12542.31 12604.17 12471.49 12588.31 197110219 DJI 2012-11-19 12590.23 12796.19 12590.23 12795.96 136913502 DJI 2012-11-20 12790.89 12808.56 12701.07 12788.51 134156324 DJI 2012-11-21 12788.36 12845.99 12786.13 12836.89 97303713 DJI 2012-11-23 12833.13 13011.45 12832.98 13009.68 61107872 DJI 2012-11-26 13008.3 13008.45 12900.17 12967.37 114359887 DJI 2012-11-27 12963.38 12980.19 12868.26 12878.13 117895807 DJI 2012-11-28 12875.56 12989.1 12765.32 12985.11 130999411 DJI 2012-11-29 12977.35 13062.56 12961.92 13021.82 113622832 DJI 2012-11-30 13022.05 13053.74 12988.68 13025.58 171067810 DJI 2012-12-03 13027.73 13087.32 12959.42 12965.6 112899196 DJI 2012-12-04 12966.45 13022.51 12940.07 12951.78 125286687 DJI 2012-12-05 12948.96 13089.11 12923.44 13034.49 161234225 DJI 2012-12-06 13026.19 13076.88 13007.84 13074.04 116849504 DJI 2012-12-07 13072.87 13157.28 13072.87 13155.13 124134048 DJI 2012-12-10 13154.89 13195.35 13139.08 13169.88 118525536 DJI 2012-12-11 13170.34 13306.57 13170.34 13248.44 124507399 DJI 2012-12-12 13250.05 13329.44 13227.44 13245.45 127507562 DJI 2012-12-13 13241.38 13264.41 13147.19 13170.72 101189122 DJI 2012-12-14 13170.8 13190.41 13118.46 13135.01 117621576 DJI 2012-12-17 13135.17 13244.33 13134.63 13235.39 142975677 DJI 2012-12-18 13236.61 13365.86 13232.58 13350.96 152924603 DJI 2012-12-19 13351.04 13357.7 13251.74 13251.97 149022630 DJI 2012-12-20 13246.67 13314.64 13216.03 13311.72 119798171 DJI 2012-12-21 13309.95 13309.95 13122.53 13190.84 413265741 DJI 2012-12-24 13190.15 13190.38 13128.55 13139.08 47705946 DJI 2012-12-26 13138.85 13174.88 13076.87 13114.59 79409556 DJI 2012-12-27 13114.97 13141.74 12964.08 13096.31 100157842 DJI 2012-12-28 13095.08 13095.46 12926.86 12938.11 85978389 DJI 2012-12-31 12938.19 13109.13 12883.89 13104.14 145738333 DJI 2013-01-02 13104.3 13412.71 13104.3 13412.55 161434704 DJI 2013-01-03 13413.01 13430.6 13358.3 13391.36 129636720 DJI 2013-01-04 13391.05 13447.11 13376.23 13435.21 107597880 DJI 2013-01-07 13436.13 13436.13 13343.32 13384.29 113121848 DJI 2013-01-08 13377.42 13377.42 13293.13 13328.85 129570272 DJI 2013-01-09 13329.92 13416.55 13329.08 13390.51 123072400 DJI 2013-01-10 13391.82 13478.2 13382.29 13471.22 133524904 DJI 2013-01-11 13471.45 13496.68 13439.97 13488.43 119203616 DJI 2013-01-14 13488.43 13520.18 13459.84 13507.32 118464424 DJI 2013-01-15 13507.32 13546.37 13445.8 13534.89 102278792 DJI 2013-01-16 13534.89 13534.89 13468.96 13511.23 118544832 DJI 2013-01-17 13511.23 13633.89 13510.24 13596.02 184196224 DJI 2013-01-18 13596.02 13649.93 13571.86 13649.7 260922176 DJI 2013-01-22 13649.7 13712.21 13622.96 13712.21 144308656 DJI 2013-01-23 13712.21 13794.29 13710.13 13779.33 104535440 DJI 2013-01-24 13779.33 13879.66 13779.33 13825.33 124943368 DJI 2013-01-25 13825.33 13895.98 13825.33 13895.98 130306384 DJI 2013-01-28 13895.98 13915.72 13862.57 13881.93 113581600 DJI 2013-01-29 13881.93 13969.99 13880.01 13954.42 108235360 DJI 2013-01-30 13954.42 13966.13 13896.95 13910.42 117198624 DJI 2013-01-31 13910.42 13941.06 13860.58 13860.58 142604528 DJI 2013-02-01 13860.58 14019.78 13860.58 14009.79 128435480 DJI 2013-02-04 14009.79 14009.79 13866.83 13880.08 130421952 DJI 2013-02-05 13880.08 14013.6 13880.08 13979.3 134392432 DJI 2013-02-06 13979.3 13991.61 13913.18 13986.52 127632360 DJI 2013-02-07 13986.52 13988.06 13852.2 13944.05 118534072 DJI 2013-02-08 13944.05 14022.62 13944.05 13992.97 99867336 DJI 2013-02-11 13992.97 13992.97 13940.41 13971.24 75085864 DJI 2013-02-12 13971.24 14038.97 13968.94 14018.7 117189824 DJI 2013-02-13 14018.7 14029.35 13945.78 13982.91 132945640 DJI 2013-02-14 13982.91 13990.36 13921.94 13973.39 114799768 DJI 2013-02-15 13973.39 14001.93 13906.73 13981.76 195674928 DJI 2013-02-19 13981.76 14044.82 13977.9 14035.67 136420208 DJI 2013-02-20 14035.67 14058.27 13919.28 13927.54 138543904 DJI 2013-02-21 13927.54 13927.54 13834.4 13880.62 131426112 DJI 2013-02-22 13880.62 14001.19 13880.62 14000.57 139848512 DJI 2013-02-25 14000.57 14081.58 13784.01 13784.17 152188958 DJI 2013-02-26 13784.17 13918.44 13784.17 13900.13 132592734 DJI 2013-02-27 13900.13 14104.86 13880.19 14075.37 107010728 DJI 2013-02-28 14075.37 14149.15 14050.18 14054.49 177172416 DJI 2013-03-01 14054.49 14107.09 13937.6 14089.66 125918192 DJI 2013-03-04 14089.66 14128.21 14030.37 14127.82 110810832 DJI 2013-03-05 14127.82 14286.37 14127.82 14253.77 112101288 DJI 2013-03-06 14253.77 14320.65 14253 14296.24 116516400 DJI 2013-03-07 14296.24 14354.69 14296.24 14329.49 117082952 DJI 2013-03-08 14329.49 14413.17 14329.49 14397.07 115634088 DJI 2013-03-11 14397.07 14448.06 14373.32 14447.29 94883384 DJI 2013-03-12 14447.29 14478.8 14412.06 14450.06 102098856 DJI 2013-03-13 14450.06 14472.8 14411.66 14455.28 83940720 DJI 2013-03-14 14455.28 14539.29 14455.28 14539.14 117399728 DJI 2013-03-15 14539.14 14539.14 14470.5 14514.11 407918336 DJI 2013-03-18 14514.11 14521.59 14404.21 14452.06 119640992 DJI 2013-03-19 14452.06 14514.34 14382.09 14455.82 122170000 DJI 2013-03-20 14455.82 14546.82 14455.82 14511.73 121260176 DJI 2013-03-21 14511.73 14511.73 14383.02 14421.49 110467656 DJI 2013-03-22 14421.49 14519.95 14421.49 14512.03 101457824 DJI 2013-03-25 14512.03 14563.75 14395 14447.75 124842544 DJI 2013-03-26 14447.75 14561.54 14447.75 14559.65 96035680 DJI 2013-03-27 14559.65 14559.65 14439.55 14526.16 92677952 DJI 2013-03-28 14526.16 14585.1 14520.86 14578.54 153731136 DJI 2013-04-01 14578.54 14605.72 14531.48 14572.85 91400496 DJI 2013-04-02 14572.85 14684.49 14572.85 14662.01 98423136 DJI 2013-04-03 14662.01 14683.13 14525.36 14550.35 127139144 DJI 2013-04-04 14550.35 14625.24 14538.72 14606.11 104975984 DJI 2013-04-05 14606.11 14606.11 14434.43 14565.25 131261216 DJI 2013-04-08 14565.25 14613.48 14497.8 14613.48 106702992 DJI 2013-04-09 14613.48 14716.46 14598.5 14673.46 128585728 DJI 2013-04-10 14673.46 14826.66 14673.46 14802.24 120616752 DJI 2013-04-11 14802.24 14887.51 14785.36 14865.14 144577856 DJI 2013-04-12 14865.14 14865.21 14790.57 14865.06 119583592 DJI 2013-04-15 14865.06 14865.06 14598.58 14599.2 161727024 DJI 2013-04-16 14599.2 14761.73 14599.2 14756.78 126497992 DJI 2013-04-17 14756.78 14756.78 14560.81 14618.59 168015376 DJI 2013-04-18 14618.59 14650.26 14495.29 14537.14 158226640 DJI 2013-04-19 14537.14 14553.73 14444.03 14547.51 207210784 DJI 2013-04-22 14547.51 14588.83 14457.6 14567.17 146901424 DJI 2013-04-23 14567.17 14721.42 14554.29 14719.46 137341184 DJI 2013-04-24 14719.46 14747.42 14666.54 14676.3 138025760 DJI 2013-04-25 14676.3 14768.05 14665.45 14700.8 129610760 DJI 2013-04-26 14700.8 14743.49 14684.82 14712.55 128914232 DJI 2013-04-29 14712.55 14844.96 14712.55 14818.75 97057144 DJI 2013-04-30 14818.75 14839.8 14734.47 14839.8 148247808 DJI 2013-05-01 14839.8 14839.8 14687.05 14700.95 112623728 DJI 2013-05-02 14700.95 14834.63 14700.95 14831.58 91178144 DJI 2013-05-03 14831.58 15009.59 14831.58 14973.96 119896432 DJI 2013-05-06 14973.96 14988.87 14941.09 14968.89 116156856 DJI 2013-05-07 14968.89 15056.67 14968.89 15056.2 117235208 DJI 2013-05-08 15056.2 15106.81 15021.87 15105.12 113510240 DJI 2013-05-09 15105.12 15144.83 15046.87 15082.62 97835624 DJI 2013-05-10 15082.62 15118.49 15038.18 15118.49 98981536 DJI 2013-05-13 15113.42 15113.42 15053.46 15091.68 94281384 DJI 2013-05-14 15092.15 15219.55 15089.3 15215.25 124596784 DJI 2013-05-15 15211.87 15301.34 15175.39 15275.69 125469224 DJI 2013-05-16 15273.92 15302.49 15215.82 15233.22 145098336 DJI 2013-05-17 15234.75 15357.4 15234.75 15354.4 175772096 DJI 2013-05-20 15348.33 15391.84 15314.15 15335.28 116476432 DJI 2013-05-21 15334.97 15434.5 15325.68 15387.58 122968256 DJI 2013-05-22 15387.12 15542.4 15265.96 15307.17 171866704 DJI 2013-05-23 15300.57 15348.41 15180.23 15294.5 148814800 DJI 2013-05-24 15290.74 15306.71 15199.63 15303.1 105656048 DJI 2013-05-28 15307.33 15521.49 15307.33 15409.39 130690192 DJI 2013-05-29 15399.94 15400.25 15229.53 15302.8 114024616 DJI 2013-05-30 15306.02 15398.7 15280.99 15324.53 121148976 DJI 2013-05-31 15322.22 15392.38 15115.57 15115.57 208839872 DJI 2013-06-03 15123.55 15254.11 15123.55 15254.03 148349152 DJI 2013-06-04 15255.22 15304.98 15100.78 15177.54 134310944 DJI 2013-06-05 15168.1 15168.63 14945.57 14960.59 141400848 DJI 2013-06-06 14955.45 15040.62 14844.22 15040.62 140407952 DJI 2013-06-07 15044.46 15255.58 15044.46 15248.12 137384896 DJI 2013-06-10 15247.81 15300.64 15211.25 15238.59 94245072 DJI 2013-06-11 15231.38 15251.07 15086.09 15122.02 101628160 DJI 2013-06-12 15130.39 15241.28 14981.21 14995.23 105780008 DJI 2013-06-13 14992.54 15202.27 14953.45 15176.08 104486912 DJI 2013-06-14 15178.08 15205.92 15044.8 15070.18 DJI 2013-06-17 15078.71 15261.71 15078.71 15179.85 139252432 DJI 2013-06-18 15186.3 15340.09 15186.3 15318.23 99214416 DJI 2013-06-19 15315.47 15322.07 15112.11 15112.19 111380752 DJI 2013-06-20 15105.51 15105.51 14732.03 14758.32 172632352 DJI 2013-06-21 14760.62 14858.56 14688.43 14799.4 420078112 DJI 2013-06-24 14795.79 14795.79 14551.27 14659.56 158666976 DJI 2013-06-25 14669.69 14812.03 14669.69 14760.31 135942112 DJI 2013-06-26 14769.99 14938.98 14769.68 14910.14 133231040 DJI 2013-06-27 14921.28 15075.01 14921.28 15024.49 113650032 DJI 2013-06-28 15016.58 15034.63 14884.8 14909.6 230001216 DJI 2013-07-01 14911.6 15083.28 14911.6 14974.96 120573040 DJI 2013-07-02 14973.04 15049.22 14870.51 14932.41 116606872 DJI 2013-07-03 14923.73 15025.9 14858.93 14988.55 60999072 DJI 2013-07-05 14995.46 15137.51 14971.2 15135.84 94564048 DJI 2013-07-08 15137.22 15262.72 15137.22 15224.69 136824128 DJI 2013-07-09 15228.46 15320.42 15228.46 15300.34 109265856 DJI 2013-07-10 15298.03 15348.95 15258.89 15291.66 105048048 DJI 2013-07-11 15298 15483.55 15298 15460.92 125033824 DJI 2013-07-12 15460.69 15498.39 15410.27 15464.3 130140272 DJI 2013-07-15 15459.69 15509.48 15455.77 15484.26 99433680 DJI 2013-07-16 15485.03 15498.16 15415.71 15451.85 105973296 DJI 2013-07-17 15456.92 15502 15438.12 15470.52 126311160 DJI 2013-07-18 15465.91 15589.4 15465.91 15548.54 136347792 DJI 2013-07-19 15524.27 15544.55 15491.96 15543.74 229317536 DJI 2013-07-22 15543.97 15576.21 15516.2 15545.55 130821136 DJI 2013-07-23 15547 15604.22 15544.06 15567.74 98698696 DJI 2013-07-24 15576.69 15602.6 15496.84 15542.24 99327408 DJI 2013-07-25 15539.17 15560.33 15455.59 15555.61 103260128 DJI 2013-07-26 15547.85 15560.97 15405.16 15558.83 94881696 DJI 2013-07-29 15557.14 15557.14 15482.27 15521.97 87241352 DJI 2013-07-30 15534.49 15593.91 15479.13 15520.59 117552664 DJI 2013-07-31 15528.57 15634.32 15492.96 15499.54 145132240 DJI 2013-08-01 15503.85 15650.69 15503.85 15628.02 111047824 DJI 2013-08-02 15627.56 15658.43 15558.68 15658.36 104843024 DJI 2013-08-05 15651.98 15655.21 15584.83 15612.13 76845720 DJI 2013-08-06 15608.44 15608.44 15473.4 15518.74 87734464 DJI 2013-08-07 15516.21 15516.21 15421.75 15470.67 88430816 DJI 2013-08-08 15477.27 15557.12 15418.6 15498.32 90996568 DJI 2013-08-09 15496.63 15507.76 15346.65 15425.51 DJI 2013-08-12 15415.22 15441.75 15359.93 15419.68 78060688 DJI 2013-08-13 15420.68 15504.14 15342.34 15451.01 84792768 DJI 2013-08-14 15447.71 15453.08 15316.62 15337.66 91382688 DJI 2013-08-15 15332.71 15332.71 15094.03 15112.19 128350056 DJI 2013-08-16 15112.57 15139.77 15054.38 15081.47 151625008 DJI 2013-08-19 15076.79 15106.39 15005.42 15010.74 111655416 DJI 2013-08-20 15011.82 15074.92 14992.16 15002.99 102344656 DJI 2013-08-21 14993.81 15019.7 14880.84 14897.55 98348088 DJI 2013-08-22 14908.6 14989.12 14899 14963.74 103074016 DJI 2013-08-23 14988.78 15025.56 14931.24 15010.51 131856328 DJI 2013-08-26 15014.58 15049.98 14945.24 14946.46 102823912 DJI 2013-08-27 14939.25 14939.25 14765.42 14776.13 118606312 DJI 2013-08-28 14770.99 14867.4 14760.41 14824.51 104623616 DJI 2013-08-29 14817.91 14916.01 14792.11 14840.95 93173264 DJI 2013-08-30 14844.1 14848.24 14762.35 14810.31 135851264 DJI 2013-09-03 14801.55 14933.35 14777.48 14833.96 142531472 DJI 2013-09-04 14832.42 14956.74 14799.09 14930.87 122150296 DJI 2013-09-05 14929.49 14987.47 14923.27 14937.48 101007840 DJI 2013-09-06 14941.55 15009.84 14789.4 14922.5 108415784 DJI 2013-09-09 14927.19 15088.41 14927.19 15063.12 DJI 2013-09-10 15067.23 15192.13 15067.23 15191.06 103198320 DJI 2013-09-11 15194.13 15326.6 15194.13 15326.6 102087736 DJI 2013-09-12 15327.14 15345.32 15283.26 15300.64 99758208 DJI 2013-09-13 15312.86 15380.97 15312.86 15376.06 90898864 DJI 2013-09-16 15381.36 15549.87 15381.36 15494.78 105740832 DJI 2013-09-17 15503.15 15555.07 15503.15 15529.73 104480304 DJI 2013-09-18 15533.03 15709.58 15470.16 15676.94 145407584 DJI 2013-09-19 15677.86 15695.89 15625.45 15636.55 116282160 DJI 2013-09-20 15635.09 15654.77 15448.09 15451.09 379690048 DJI 2013-09-23 15452.31 15466.95 15368.25 15401.38 94928936 DJI 2013-09-24 15402.54 15433.75 15327.14 15334.59 85428304 DJI 2013-09-25 15339.02 15372.48 15253.16 15273.26 81894896 DJI 2013-09-26 15274.42 15387.19 15274.42 15328.3 79062424 DJI 2013-09-27 15317.45 15317.45 15211.81 15258.24 95662080 DJI 2013-09-30 15249.82 15249.82 15086.71 15129.67 122325544 DJI 2013-10-01 15132.49 15208.4 15110.34 15191.7 82463152 DJI 2013-10-02 15182.65 15182.65 15044.71 15133.14 86099040 DJI 2013-10-03 15127.23 15127.23 14947.03 14996.48 91299384 DJI 2013-10-04 14994.68 15083.99 14972.33 15072.58 75101624 DJI 2013-10-07 15069.3 15069.3 14920.83 14936.24 79621216 DJI 2013-10-08 14938.04 14938.04 14773.47 14776.53 102696304 DJI 2013-10-09 14778.19 14852.5 14719.43 14802.98 103192840 DJI 2013-10-10 14806.39 15126.07 14806.39 15126.07 DJI 2013-10-11 15126.52 15237.3 15100.13 15237.11 DJI 2013-10-14 15231.33 15309.48 15136.38 15301.26 DJI 2013-10-15 15300.3 15301.91 15161.33 15168.01 DJI 2013-10-16 15170.7 15374.15 15170.7 15373.83 DJI 2013-10-17 15369.46 15376.11 15229.02 15371.65 DJI 2013-10-18 15371.71 15412.97 15321.81 15399.65 DJI 2013-10-21 15401.32 15410.18 15362.66 15392.2 DJI 2013-10-22 15394.22 15518.1 15394.22 15467.66 107035336 DJI 2013-10-23 15465.34 15465.66 15366.19 15413.33 90647928 DJI 2013-10-24 15414.87 15528.63 15414.13 15509.21 89338368 DJI 2013-10-25 15523.72 15570.6 15512.96 15570.28 DJI 2013-10-28 15569.19 15599.09 15533.48 15568.93 DJI 2013-10-29 15572.21 15683.08 15572.21 15680.35 DJI 2013-10-30 15680.74 15721 15574.52 15618.76 DJI 2013-10-31 15619.92 15651.86 15544.69 15545.75 DJI 2013-11-01 15558.01 15649.4 15543.25 15615.55 DJI 2013-11-04 15621.2 15658.9 15588.48 15639.12 DJI 2013-11-05 15631.22 15651.89 15522.18 15618.22 DJI 2013-11-06 15628.72 15750.29 15628.72 15746.88 DJI 2013-11-07 15751.31 15797.68 15586.33 15593.98 DJI 2013-11-08 15591.54 15764.29 15579.35 15761.78 DJI 2013-11-11 15759.28 15791.45 15737.22 15783.1 DJI 2013-11-12 15773.15 15793.38 15708.29 15750.67 DJI 2013-11-13 15739.5 15822.98 15672 15821.63 DJI 2013-11-14 15806.22 15884.99 15798.74 15876.22 DJI 2013-11-15 15876.16 15962.98 15875.9 15961.7 DJI 2013-11-18 15962.72 16030.28 15942.17 15976.02 DJI 2013-11-19 15974.06 16025.85 15943.78 15967.03 DJI 2013-11-20 15971.2 16016.85 15865.37 15900.82 DJI 2013-11-21 15908.07 16016.04 15908.07 16009.99 DJI 2013-11-22 16008.71 16068.78 15976.27 16064.77 DJI 2013-11-25 16072.09 16109.63 16055.46 16072.54 DJI 2013-11-26 16070.93 16120.25 16070.93 16072.8 DJI 2013-11-27 16073.37 16107.99 16057.34 16097.33 DJI 2013-11-29 16105.16 16174.51 16074.14 16086.41 DJI 2013-12-02 16087.12 16098 15986.23 16008.77 DJI 2013-12-03 16004.72 16004.72 15859.68 15914.62 DJI 2013-12-04 15910.51 15960.36 15791.29 15889.77 DJI 2013-12-05 15886.5 15896.19 15809.37 15821.51 DJI 2013-12-06 15825.55 16022.35 15825.55 16020.2 DJI 2013-12-09 16019.49 16058.4 16015.29 16025.53 DJI 2013-12-10 16024.12 16029.06 15969.53 15973.13 DJI 2013-12-11 15970.75 15997.22 15827.7 15843.53 DJI 2013-12-12 15844.82 15845.11 15703.79 15739.43 DJI 2013-12-13 15745.66 15792.8 15717.92 15755.36 DJI 2013-12-16 15759.6 15930.31 15759.6 15884.57 DJI 2013-12-17 15884.06 15917.96 15836.45 15875.26 DJI 2013-12-18 15876.57 16173.04 15808.92 16167.97 129624512 DJI 2013-12-19 16162.51 16194.72 16121.54 16179.08 DJI 2013-12-20 16178.57 16287.84 16178.57 16221.14 DJI 2013-12-23 16225.25 16318.11 16225.25 16294.61 78931576 DJI 2013-12-24 16295.7 16360.6 16295.7 16357.55 DJI 2013-12-26 16370.97 16483 16370.97 16479.88 DJI 2013-12-27 16486.37 16529.01 16461.23 16478.41 DJI 2013-12-30 16484.51 16504.35 16476.87 16504.29 DJI 2013-12-31 16512.38 16588.25 16511.48 16576.66 DJI 2014-01-02 16572.17 16573.07 16416.49 16441.35 DJI 2014-01-03 16456.89 16518.74 16439.3 16469.99 DJI 2014-01-06 16474.04 16532.99 16405.52 16425.1 DJI 2014-01-07 16429.02 16562.32 16429.02 16530.94 DJI 2014-01-08 16527.66 16528.88 16416.69 16462.74 DJI 2014-01-09 16471.41 16525.35 16378.61 16444.76 DJI 2014-01-10 16453.62 16487.65 16379.02 16437.05 DJI 2014-01-13 16434.03 16453.13 16240.6 16257.94 DJI 2014-01-14 16261.99 16373.92 16260.83 16373.86 DJI 2014-01-15 16378.03 16505.28 16376.78 16481.94 DJI 2014-01-16 16477.7 16477.7 16375.56 16417.01 DJI 2014-01-17 16408.02 16495.26 16378.8 16458.56 DJI 2014-01-21 16459.27 16520.6 16316.25 16414.44 DJI 2014-01-22 16420.48 16453.49 16332.98 16373.34 DJI 2014-01-23 16371.99 16372.96 16140.58 16197.35 DJI 2014-01-24 16203.29 16203.29 15879.11 15879.11 DJI 2014-01-27 15879.05 15942.77 15783.55 15837.88 DJI 2014-01-28 15840.84 15945.89 15840.84 15928.56 DJI 2014-01-29 15927.08 15927.08 15708.98 15738.79 DJI 2014-01-30 15743.03 15907.53 15733.27 15848.61 DJI 2014-01-31 15847.19 15847.19 15617.55 15698.85 DJI 2014-02-03 15697.69 15708.54 15356.17 15372.8 DJI 2014-02-04 15372.93 15481.85 15356.62 15445.24 DJI 2014-02-05 15443 15478.21 15340.69 15440.23 DJI 2014-02-06 15443.83 15632.09 15443 15628.53 DJI 2014-02-07 15630.64 15798.51 15625.53 15794.08 DJI 2014-02-10 15793.63 15801.79 15733.69 15801.79 DJI 2014-02-11 15804.17 16027.19 15803.4 15994.77 DJI 2014-02-12 15993.04 16036.56 15928.75 15963.94 DJI 2014-02-13 15946.99 16039.37 15863.25 16027.59 DJI 2014-02-14 16018.08 16175.55 15985.39 16154.39 DJI 2014-02-18 16153.97 16167.33 16107.04 16130.4 DJI 2014-02-19 16126.23 16225.72 16031.66 16040.56 DJI 2014-02-20 16044.15 16161.64 16006.59 16133.23 DJI 2014-02-21 16135.92 16191.92 16093.8 16103.3 DJI 2014-02-24 16102.27 16300.04 16102.27 16207.14 DJI 2014-02-25 16207.34 16254.26 16147.25 16179.66 DJI 2014-02-26 16180.36 16252.35 16198.41 DJI 2014-02-27 16197.7 16276.28 16159.81 16272.65 DJI 2014-02-28 16273.23 16398.95 16226.09 16321.71 DJI 2014-03-03 16321.71 16321.71 16071.25 16168.03 DJI 2014-03-04 16169.32 16419.49 16169.32 16395.88 96128136 DJI 2014-03-05 16395.88 16406.55 16343.96 16360.18 DJI 2014-03-06 16360.56 16450.17 16360.56 16421.89 75902112 DJI 2014-03-07 16424.53 16505.7 16398.86 16452.72 DJI 2014-03-10 16453.1 16453.1 16334.2 16418.68 DJI 2014-03-11 16419.39 16460.33 16325.17 16351.25 DJI 2014-03-12 16350.67 16364.74 16260.03 16340.08 DJI 2014-03-13 16341.55 16405.07 16084.1 16108.89 DJI 2014-03-14 16106.32 16165.05 16046.99 16065.67 DJI 2014-03-17 16066.37 16270.34 16066.37 16247.22 DJI 2014-03-18 16245.93 16369.94 16245.93 16336.19 DJI 2014-03-19 16335.71 16363.32 16126.29 16222.17 DJI 2014-03-20 16221.98 16353.98 16160.33 16331.05 DJI 2014-03-21 16332.69 16456.45 16290.79 16302.77 DJI 2014-03-24 16303.28 16380.51 16215.56 16276.69 DJI 2014-03-25 16279.2 16407.18 16279.2 16367.88 DJI 2014-03-26 16370.71 16466.04 16268.99 16268.99 DJI 2014-03-27 16268.67 16300.94 16191.79 16264.23 DJI 2014-03-28 16267.77 16414.86 16267.77 16323.06 DJI 2014-03-31 16324.22 16480.85 16324.22 16457.66 DJI 2014-04-01 16458.05 16565.73 16457.6 16532.61 DJI 2014-04-02 16532.8 16588.19 16506.6 16573 DJI 2014-04-03 16572.36 16604.15 16527.6 16572.55 DJI 2014-04-04 16576.02 16631.63 16392.77 16412.71 DJI 2014-04-07 16414.15 16421.38 16244.01 16245.87 DJI 2014-04-08 16245.16 16296.86 16180.28 16256.14 DJI 2014-04-09 16256.37 16438.82 16256.37 16437.18 DJI 2014-04-10 16437.24 16456.12 16153.34 16170.22 DJI 2014-04-11 16168.87 16168.87 16015.32 16026.75 DJI 2014-04-14 16028.29 16184.76 16028.29 16173.24 DJI 2014-04-15 16173.49 16272.95 16063.2 16262.56 DJI 2014-04-16 16266.23 16424.85 16266.23 16424.85 DJI 2014-04-17 16424.14 16460.49 16368.14 16408.54 DJI 2014-04-21 16408.92 16459.78 16402.08 16449.25 DJI 2014-04-22 16449.38 16565.71 16449.38 16514.37 DJI 2014-04-23 16513.73 16525.99 16477.28 16501.65 DJI 2014-04-24 16503.39 16541.26 16452.3 16501.65 DJI 2014-04-25 16503.26 16503.26 16333.78 16361.46 DJI 2014-04-28 16363.2 16500.37 16312.66 16448.74 DJI 2014-04-29 16451.18 16559.39 16451.18 16535.37 DJI 2014-04-30 16534.86 16592.28 16510.87 16580.84 DJI 2014-05-01 16580.26 16604.79 16525.25 16558.87 DJI 2014-05-02 16562.34 16620.06 16488.31 16512.89 DJI 2014-05-05 16509.75 16547.92 16377.09 16530.55 DJI 2014-05-06 16529.85 16529.85 16399.99 16401.02 DJI 2014-05-07 16401.66 16522.94 16357.35 16518.54 DJI 2014-05-08 16518.16 16622.95 16502.01 16550.97 DJI 2014-05-09 16551.23 16588.77 16498.71 16583.34 DJI 2014-05-12 16584.82 16704.84 16584.82 16695.47 DJI 2014-05-13 16695.92 16735.51 16695.92 16715.44 DJI 2014-05-14 16716.08 16717.56 16595 16613.97 DJI 2014-05-15 16613.52 16622.9 16397.46 16446.81 DJI 2014-05-16 16447.32 16498.99 16414.32 16491.31 119327344 DJI 2014-05-19 16490.35 16526.26 16442.12 16511.86 DJI 2014-05-20 16511.22 16511.22 16341.3 16374.31 DJI 2014-05-21 16376.17 16544.6 16376.17 16533.06 DJI 2014-05-22 16532.74 16565.39 16489.61 16543.08 DJI 2014-05-23 16544.49 16613.07 16544.49 16606.27 DJI 2014-05-27 16607.42 16688.69 16607.42 16675.5 DJI 2014-05-28 16674.98 16674.98 16620.22 16633.18 DJI 2014-05-29 16637.74 16698.74 16620.43 16698.74 DJI 2014-05-30 16697.33 16721.22 16648.85 16717.17 DJI 2014-06-02 16716.85 16756.64 16682.07 16743.63 DJI 2014-06-03 16736.7 16736.7 16690.01 16722.34 DJI 2014-06-04 16720 16742.91 16673.65 16737.53 DJI 2014-06-05 16739.14 16845.81 16709.95 16836.11 DJI 2014-06-06 16839.64 16924.28 16839.64 16924.28 DJI 2014-06-09 16926.08 16970.17 16912.92 16943.1 DJI 2014-06-10 16940.4 16946.34 16897.44 16945.92 DJI 2014-06-11 16943.16 16943.16 16821.85 16843.88 DJI 2014-06-12 16840.48 16841.57 16703.73 16734.19 DJI 2014-06-13 16734.64 16787.89 16718.6 16775.74 DJI 2014-06-16 16765.56 16802.14 16722.86 16781.01 DJI 2014-06-17 16779.21 16823.55 16732.91 16808.49 DJI 2014-06-18 16806.12 16911.41 16755.29 16906.62 DJI 2014-06-19 16909.9 16923.43 16858.88 16921.46 DJI 2014-06-20 16920.62 16978.02 16920.62 16947.08 DJI 2014-06-23 16946.5 16954.27 16896.09 16937.26 DJI 2014-06-24 16934.62 16969.7 16805.23 16818.13 DJI 2014-06-25 16817.68 16883.54 16799.41 16867.51 DJI 2014-06-26 16866.81 16872.52 16746.09 16846.13 DJI 2014-06-27 16846.9 16862.73 16773.84 16851.84 DJI 2014-06-30 16852.49 16871.27 16801.94 16826.6 DJI 2014-07-01 16828.53 16998.7 16828.53 16956.07 DJI 2014-07-02 16949.71 16986.63 16949.71 16976.24 DJI 2014-07-03 16979 17074.65 16979 17068.26 DJI 2014-07-07 17063.83 17063.83 16992.45 17024.21 DJI 2014-07-08 17022.09 17022.09 16874.79 16906.62 DJI 2014-07-09 16916.83 16998.95 16913.81 16985.61 DJI 2014-07-10 16980.35 16980.35 16805.38 16915.07 DJI 2014-07-11 16918.31 16949.46 16860.3 16943.81 DJI 2014-07-14 16950.93 17088.43 16950.93 17055.42 DJI 2014-07-15 17055.03 17120.34 17006.39 17060.68 DJI 2014-07-16 17061.91 17139.35 17061.91 17138.2 DJI 2014-07-17 17133.45 17151.56 16966.19 16976.81 DJI 2014-07-18 16978.16 17113.51 16977.52 17100.18 DJI 2014-07-21 17095.11 17095.11 16974.34 17051.73 DJI 2014-07-22 17054.97 17133.43 17040.13 17113.54 DJI 2014-07-23 17117.01 17121.05 17058.05 17086.63 DJI 2014-07-24 17092.02 17119.83 17061.07 17083.8 DJI 2014-07-25 17079.5 17082.33 16915.65 16960.57 DJI 2014-07-28 16956.91 17001.38 16877.72 16982.59 DJI 2014-07-29 16984.33 17056.46 16912.11 16912.11 DJI 2014-07-30 16920.11 16983.94 16817.16 16880.36 DJI 2014-07-31 16869.63 16869.63 16563.3 16563.3 DJI 2014-08-01 16561.7 16584.75 16437.07 16493.37 DJI 2014-08-04 16493.72 16596.22 16447.2 16569.28 DJI 2014-08-05 16559.97 16559.97 16369.55 16429.47 DJI 2014-08-06 16425.1 16490.7 16372.32 16443.34 DJI 2014-08-07 16448.29 16504.35 16333.78 16368.27 DJI 2014-08-08 16369.68 16556.59 16364.22 16553.93 DJI 2014-08-11 16557.27 16627.99 16557.27 16569.98 DJI 2014-08-12 16565.55 16589.31 16518.06 16560.54 DJI 2014-08-13 16567.54 16670.29 16567.54 16651.8 DJI 2014-08-14 16657.32 16714.22 16651.67 16713.58 DJI 2014-08-15 16717.01 16775.27 16575.42 16662.91 DJI 2014-08-18 16664.45 16840.28 16664.45 16838.74 DJI 2014-08-19 16839.06 16929.13 16839.06 16919.59 DJI 2014-08-20 16910.03 16994.89 16896.55 16979.13 DJI 2014-08-21 16983.88 17074.59 16983.88 17039.49 DJI 2014-08-22 17038.27 17064.28 16984.52 17001.22 DJI 2014-08-25 17011.81 17124.74 17011.81 17076.87 DJI 2014-08-26 17079.57 17153.8 17079.57 17106.7 DJI 2014-08-27 17111.03 17134.6 17090.61 17122.01 DJI 2014-08-28 17119.06 17119.06 17018.33 17079.57 DJI 2014-08-29 17083.42 17110.42 17035.38 17098.45 DJI 2014-09-02 17097.42 17113.51 17009.07 17067.56 DJI 2014-09-03 17067.24 17151.89 17060.21 17078.28 DJI 2014-09-04 17083.61 17161.55 17030.12 17069.58 DJI 2014-09-05 17065.89 17137.36 17009.62 17137.36 DJI 2014-09-08 17131.71 17137.88 17079.17 17111.42 DJI 2014-09-09 17110.39 17111.55 16993.29 17013.87 DJI 2014-09-10 17016.05 17080.27 16974.57 17068.71 DJI 2014-09-11 17057.41 17057.41 16983.88 17049 DJI 2014-09-12 17044.05 17044.05 16937.67 16987.51 DJI 2014-09-15 16988.76 17051.85 16951.38 17031.14 DJI 2014-09-16 17027.16 17167.05 16985.55 17131.97 DJI 2014-09-17 17131.01 17221.11 17089.01 17156.85 DJI 2014-09-18 17163.73 17275.37 17163.73 17265.99 DJI 2014-09-19 17267.21 17350.64 17257.46 17279.74 DJI 2014-09-22 17271.71 17277.88 17159.36 17172.68 DJI 2014-09-23 17165.91 17171.88 17055.87 17055.87 DJI 2014-09-24 17056.64 17226.6 17033.93 17210.06 DJI 2014-09-25 17204.86 17204.86 16945.8 16945.8 DJI 2014-09-26 16948.62 17148.15 16948.11 17113.15 DJI 2014-09-29 17107.69 17107.69 16934.43 17071.22 DJI 2014-09-30 17070.45 17145.1 17017.11 17042.9 DJI 2014-10-01 17040.46 17041.16 16776.13 16804.71 DJI 2014-10-02 16808.27 16857.25 16674.04 16801.05 DJI 2014-10-03 16802.2 17027.84 16802.2 17009.69 DJI 2014-10-06 17010.34 17099.39 16930.38 16991.91 DJI 2014-10-07 16988.25 16988.25 16715.79 16719.39 DJI 2014-10-08 16718.65 17006.91 16663.26 16994.22 DJI 2014-10-09 16989.37 16989.37 16649.04 16659.25 DJI 2014-10-10 16654.88 16757.6 16543.91 16544.1 DJI 2014-10-13 16535.43 16602.41 16310.47 16321.07 DJI 2014-10-14 16321.9 16463.67 16273.64 16315.19 DJI 2014-10-15 16313.3 16313.3 15855.12 16141.74 DJI 2014-10-16 16137.14 16211.12 15935.22 16117.24 DJI 2014-10-17 16118.39 16427.38 16118.39 16380.41 DJI 2014-10-20 16373.15 16401.63 16260.54 16399.67 DJI 2014-10-21 16406.03 16620.78 16405.77 16614.81 DJI 2014-10-22 16615.26 16653.89 16459.85 16461.32 DJI 2014-10-23 16468.07 16767.52 16468.07 16677.9 DJI 2014-10-24 16677.04 16811.71 16649.72 16805.41 DJI 2014-10-27 16796.1 16836.98 16729.83 16817.94 DJI 2014-10-28 16825.19 17006.45 16825.19 17005.75 DJI 2014-10-29 17005.07 17065.5 16895.38 16974.31 DJI 2014-10-30 16968.14 17223.96 16920.76 17195.42 DJI 2014-10-31 17208.78 17395.54 17208.78 17390.52 DJI 2014-11-03 17390.9 17410.65 17339.85 17366.24 DJI 2014-11-04 17368.81 17397.23 17278.36 17383.84 DJI 2014-11-05 17385.76 17486.59 17385.76 17484.53 DJI 2014-11-06 17491.66 17560.31 17440.35 17554.47 DJI 2014-11-07 17558.58 17575.33 17493.37 17573.93 DJI 2014-11-10 17568.98 17621.87 17547.51 17613.74 DJI 2014-11-11 17615.64 17638.21 17584.94 17614.9 DJI 2014-11-12 17604.75 17626.71 17536.17 17612.2 DJI 2014-11-13 17618.69 17705.48 17583.88 17652.79 DJI 2014-11-14 17653.11 17664.15 17613.2 17634.74 DJI 2014-11-17 17631.85 17675.07 17606.81 17647.75 DJI 2014-11-18 17643.09 17735.71 17642.03 17687.82 DJI 2014-11-19 17685.51 17712.26 17624.5 17685.73 DJI 2014-11-20 17677.32 17720.44 17603.89 17719 DJI 2014-11-21 17721.02 17894.83 17721.02 17810.06 DJI 2014-11-24 17812.63 17855.27 17793.19 17817.9 DJI 2014-11-25 17819.05 17854.73 17790.89 17814.94 DJI 2014-11-26 17812.25 17833.76 17791.16 17827.75 DJI 2014-11-28 17830.55 17893.42 17807.78 17828.24 DJI 2014-12-01 17827.27 17827.27 17726.55 17776.8 DJI 2014-12-02 17778.85 17897.05 17778.85 17879.55 DJI 2014-12-03 17880.9 17924.15 17855.59 17912.62 DJI 2014-12-04 17910.02 17937.96 17814.81 17900.1 DJI 2014-12-05 17903.05 17991.19 17903.05 17958.79 DJI 2014-12-08 17954.94 17960.56 17804.28 17852.48 DJI 2014-12-09 17847.37 17847.37 17629.57 17801.2 DJI 2014-12-10 17797.99 17797.99 17508.1 17533.15 DJI 2014-12-11 17534.3 17758.51 17534.3 17596.34 DJI 2014-12-12 17590.05 17590.05 17280.83 17280.83 DJI 2014-12-15 17285.74 17403.54 17115.28 17180.84 DJI 2014-12-16 17173.07 17427.44 17067.59 17068.87 DJI 2014-12-17 17069.16 17389.3 17069.16 17356.87 DJI 2014-12-18 17367.85 17778.4 17367.85 17778.15 DJI 2014-12-19 17778.02 17874.03 17746.55 17804.8 DJI 2014-12-22 17812.25 17962.78 17812.25 17959.44 DJI 2014-12-23 17971.51 18069.22 17970.16 18024.17 DJI 2014-12-24 18035.73 18086.24 18027.78 18030.21 DJI 2014-12-26 18038.3 18103.45 18038.3 18053.71 DJI 2014-12-29 18046.58 18073.04 18021.57 18038.23 DJI 2014-12-30 18035.02 18035.02 17959.7 17983.07 DJI 2014-12-31 17987.66 18043.22 17820.88 17823.07 DJI 2015-01-02 17823.07 17951.78 17731.3 17832.99 76343552 DJI 2015-01-05 17821.3 17821.3 17475.93 17501.65 DJI 2015-01-06 17504.18 17581.05 17262.37 17371.64 DJI 2015-01-07 17374.78 17597.08 17374.78 17584.52 DJI 2015-01-08 17591.97 17916.04 17591.97 17907.87 DJI 2015-01-09 17911.02 17915.32 17686.09 17737.37 DJI 2015-01-12 17742.05 17793.88 17571.58 17640.84 DJI 2015-01-13 17645.02 17923.01 17498.23 17613.68 DJI 2015-01-14 17609.06 17609.06 17264.9 17427.09 DJI 2015-01-15 17436.3 17517.41 17298.04 17320.71 DJI 2015-01-16 17320 17528.37 17243.55 17511.57 DJI 2015-01-20 17516.96 17588.7 17346.73 17515.23 DJI 2015-01-21 17509.96 17599.58 17396.04 17554.28 DJI 2015-01-22 17557.29 17840.89 17482.54 17813.98 DJI 2015-01-23 17812.5 17812.5 17667.53 17672.6 DJI 2015-01-26 17668.11 17696.36 17567.6 17678.7 DJI 2015-01-27 17638.53 17638.53 17288.31 17387.21 DJI 2015-01-28 17402.91 17484.41 17189 17191.37 DJI 2015-01-29 17195.29 17433.13 17136.3 17416.85 DJI 2015-01-30 17416.85 17419.9 17156.82 17164.95 DJI 2015-02-02 17169.99 17367.68 17037.76 17361.04 DJI 2015-02-03 17369.97 17670.76 17369.97 17666.4 DJI 2015-02-04 17664.99 17782.22 17603.21 17673.02 DJI 2015-02-05 17677.26 17889.58 17677.26 17884.88 DJI 2015-02-06 17881.54 17951.09 17764.4 17824.29 DJI 2015-02-09 17821.49 17821.49 17685.32 17729.21 DJI 2015-02-10 17736.15 17890.34 17729.24 17868.76 DJI 2015-02-11 17867.86 17897.21 17759.65 17862.14 DJI 2015-02-12 17862.14 17975.65 17862.14 17972.38 DJI 2015-02-13 17968.65 18037.41 17961.76 18019.35 DJI 2015-02-17 18019.8 18052.01 17951.41 18047.58 DJI 2015-02-18 18045.72 18048.7 17982.2 18029.85 DJI 2015-02-19 18028.67 18028.67 17924.6 17985.77 DJI 2015-02-20 17985.77 18144.29 17878.37 18140.44 DJI 2015-02-23 18140.76 18141.21 18054.84 18116.84 83672472 DJI 2015-02-24 18112.57 18231.09 18098.73 18209.19 DJI 2015-02-25 18208.67 18244.38 18182.76 18224.57 DJI 2015-02-26 18224.41 18239.43 18157.07 18214.42 DJI 2015-02-27 18213.26 18213.26 18132.38 18132.7 DJI 2015-03-02 18134.05 18288.63 18122.59 18288.63 DJI 2015-03-03 18281.95 18281.95 18136.88 18203.37 DJI 2015-03-04 18203.37 18203.37 18029.5 18096.9 DJI 2015-03-05 18096.9 18160.35 18087.65 18135.72 DJI 2015-03-06 18135.72 18135.72 17825.15 17856.78 DJI 2015-03-09 17856.56 18031.04 17856.56 17995.72 85824768 DJI 2015-03-10 17989.56 17989.56 17662.94 17662.94 DJI 2015-03-11 17662.94 17731.78 17627 17635.39 DJI 2015-03-12 17626.84 17900.1 17620.49 17895.22 DJI 2015-03-13 17889.05 17889.05 17629.89 17749.31 DJI 2015-03-16 17751.24 17988.5 17751.24 17977.42 DJI 2015-03-17 17972.22 17972.22 17785.79 17849.08 DJI 2015-03-18 17846.8 18097.12 17697.52 18076.19 DJI 2015-03-19 18072.58 18072.99 17934.24 17959.03 DJI 2015-03-20 17961.13 18197.29 17961.13 18127.65 DJI 2015-03-23 18136.73 18205.93 18116.04 18116.04 DJI 2015-03-24 18110.87 18149.24 18010.44 18011.14 DJI 2015-03-25 18012.61 18041.97 17718.54 17718.54 DJI 2015-03-26 17716.27 17759.51 17579.27 17678.23 DJI 2015-03-27 17673.63 17729.14 17630.49 17712.66 DJI 2015-03-30 17727.48 18008.64 17727.48 17976.31 DJI 2015-03-31 17965.37 17965.37 17773.02 17776.12 DJI 2015-04-01 17778.52 17778.52 17585.01 17698.18 DJI 2015-04-02 17699.52 17815.03 17673.49 17763.24 DJI 2015-04-06 17755.5 17941.79 17646.8 17880.85 DJI 2015-04-07 17884.32 17983.12 17871.21 17875.42 DJI 2015-04-08 17877.62 17976.2 17822.23 17902.51 DJI 2015-04-09 17897.7 17984.22 17823.1 17958.73 DJI 2015-04-10 17956.73 18066.76 17945.55 18057.65 DJI 2015-04-13 18052.32 18107.57 17974.81 17977.04 DJI 2015-04-14 17979.11 18075.6 17905.48 18036.7 DJI 2015-04-15 18045.71 18160.52 18045.71 18112.61 113636672 DJI 2015-04-16 18106.27 18169.26 18063.86 18105.77 89519568 DJI 2015-04-17 18102.56 18102.56 17748.53 17826.3 DJI 2015-04-20 17841.18 18092.22 17841.18 18034.93 DJI 2015-04-21 18034.23 18109.7 17929.63 17949.59 DJI 2015-04-22 17950.82 18056.02 17887.76 18038.27 DJI 2015-04-23 18031.9 18133.03 17966.77 18058.69 DJI 2015-04-24 18056.42 18108.87 18009.08 18080.14 DJI 2015-04-27 18097.89 18175.56 18024.66 18037.97 DJI 2015-04-28 18035.9 18119.65 17917.36 18110.14 DJI 2015-04-29 18093.69 18096.46 17953.69 18035.53 DJI 2015-04-30 18033.33 18033.33 17774.89 17840.52 DJI 2015-05-01 17859.27 18028.89 17859.27 18024.06 DJI 2015-05-04 18026.02 18133.76 18026.02 18070.4 DJI 2015-05-05 18062.53 18086.01 17905.71 17928.2 DJI 2015-05-06 17934.81 18019.75 17733.12 17841.98 DJI 2015-05-07 17840.25 17973.07 17796.94 17924.06 DJI 2015-05-08 17933.64 18205.23 17933.64 18191.11 DJI 2015-05-11 18187.78 18199.95 18089.11 18105.17 DJI 2015-05-12 18096.16 18119.18 17924.8 18068.23 DJI 2015-05-13 18070.37 18132.79 18039.2 18060.49 DJI 2015-05-14 18062.49 18255.21 18062.49 18252.24 DJI 2015-05-15 18251.97 18272.72 18215.07 18272.56 DJI 2015-05-18 18267.25 18325.54 18244.26 18298.88 DJI 2015-05-19 18300.48 18351.36 18261.35 18312.39 DJI 2015-05-20 18315.06 18350.13 18272.56 18285.4 DJI 2015-05-21 18285.87 18314.89 18249.9 18285.74 DJI 2015-05-22 18286.87 18286.87 18217.14 18232.02 DJI 2015-05-26 18229.75 18229.75 17990.02 18041.54 DJI 2015-05-27 18045.08 18190.35 18045.08 18162.99 DJI 2015-05-28 18154.14 18154.14 18066.4 18126.12 DJI 2015-05-29 18128.12 18128.12 17967.74 18010.68 DJI 2015-06-01 18017.82 18105.83 17982.06 18040.37 DJI 2015-06-02 18033.33 18091.87 17925.33 18011.94 DJI 2015-06-03 18018.42 18168.09 18010.42 18076.27 DJI 2015-06-04 18072.47 18087.15 17876.95 17905.58 DJI 2015-06-05 17905.38 17940.78 17822.9 17849.46 DJI 2015-06-08 17849.46 17852.35 17760.61 17766.55 DJI 2015-06-09 17766.95 17817.83 17714.97 17764.04 DJI 2015-06-10 17765.38 18045.14 17765.38 18000.4 DJI 2015-06-11 18001.27 18109.77 18001.27 18039.37 DJI 2015-06-12 18035.83 18035.83 17857.07 17898.84 DJI 2015-06-15 17890.76 17890.76 17698.42 17791.17 DJI 2015-06-16 17787.43 17919.62 17774.12 17904.48 DJI 2015-06-17 17909.58 17998 17839.65 17935.74 DJI 2015-06-18 17944.61 18174.73 17944.61 18115.84 DJI 2015-06-19 18116.24 18117.71 18010.58 18015.95 DJI 2015-06-22 18027.63 18181.67 18027.63 18119.78 DJI 2015-06-23 18121.78 18188.81 18108.1 18144.07 DJI 2015-06-24 18141.47 18141.47 17966.07 17966.07 DJI 2015-06-25 17977.11 18036.1 17890.36 17890.36 DJI 2015-06-26 17892.03 18001.47 17892.03 17946.68 DJI 2015-06-29 17936.74 17936.74 17590.55 17596.35 DJI 2015-06-30 17599.96 17714.66 17576.5 17619.51 DJI 2015-07-01 17638.12 17801.83 17638.12 17757.91 DJI 2015-07-02 17763.32 17825.49 17687.52 17730.11 DJI 2015-07-06 17728.08 17734.36 17564.36 17683.58 DJI 2015-07-07 17684.92 17793.45 17465.68 17776.91 DJI 2015-07-08 17759.01 17759.01 17496.22 17515.42 DJI 2015-07-09 17530.38 17764.85 17530.38 17548.62 DJI 2015-07-10 17561.12 17797.49 17561.12 17760.41 DJI 2015-07-13 17787.27 17987.57 17787.27 17977.68 DJI 2015-07-14 17974.61 18072.82 17956.17 18053.58 DJI 2015-07-15 18053.38 18090.39 18010.15 18050.17 DJI 2015-07-16 18078.16 18131.61 18065.33 18120.25 DJI 2015-07-17 18117.58 18121.12 18032.06 18086.45 DJI 2015-07-20 18085.91 18137.12 18064.5 18100.41 DJI 2015-07-21 18096.67 18096.67 17868.34 17919.29 DJI 2015-07-22 17918.35 17919.35 17807.41 17851.04 DJI 2015-07-23 17853.78 17860.95 17705.03 17731.92 DJI 2015-07-24 17731.05 17756.54 17553.73 17568.53 DJI 2015-07-27 17561.78 17561.78 17399.17 17434.81 DJI 2015-07-28 17449.81 17650.07 17449.81 17630.27 DJI 2015-07-29 17631.4 17776.78 17629.2 17751.39 DJI 2015-07-30 17743.24 17761.25 17640.85 17745.98 DJI 2015-07-31 17755.87 17783.59 17671.59 17689.86 106135384 DJI 2015-08-03 17696.74 17704.76 17496.61 17598.2 DJI 2015-08-04 17596.93 17635.78 17505.5 17550.69 DJI 2015-08-05 17555.24 17661.37 17492.9 17540.47 DJI 2015-08-06 17542.61 17572.04 17362.86 17419.75 96173320 DJI 2015-08-07 17414.94 17414.94 17279.08 17373.38 DJI 2015-08-10 17375.18 17629.13 17375.18 17615.17 92438416 DJI 2015-08-11 17593.59 17593.59 17352.63 17402.84 DJI 2015-08-12 17382.93 17423.9 17125.81 17402.51 DJI 2015-08-13 17401.64 17481.78 17341.34 17408.25 DJI 2015-08-14 17410.12 17492.9 17394.06 17477.4 82148776 DJI 2015-08-17 17472.66 17551.4 17341.72 17545.18 DJI 2015-08-18 17537.3 17568.4 17486.42 17511.34 DJI 2015-08-19 17508.74 17517.19 17282.42 17348.73 DJI 2015-08-20 17345.32 17345.32 16990.69 16990.69 128537600 DJI 2015-08-21 16990.69 16990.69 16459.55 16459.75 DJI 2015-08-24 16459.75 16459.75 15370.33 15871.35 293953760 DJI 2015-08-25 15882.27 16312.94 15651.24 15666.44 DJI 2015-08-26 15676.26 16303.75 15676.26 16285.51 DJI 2015-08-27 16285.51 16666.69 16285.51 16654.77 DJI 2015-08-28 16649.42 16669.97 16535.18 16643.01 131819984 DJI 2015-08-31 16632.02 16632.02 16444.05 16528.03 DJI 2015-09-01 16528.03 16528.03 15979.95 16058.35 DJI 2015-09-02 16058.35 16352.58 16058.35 16351.38 DJI 2015-09-03 16364.34 16550.07 16317.31 16374.76 109736208 DJI 2015-09-04 16371.76 16371.76 16026.61 16102.38 DJI 2015-09-07 16371.76 16371.76 16026.61 16102.38 127266385 DJI 2015-09-08 16109.93 16503.41 16109.93 16492.68 123870832 DJI 2015-09-09 16505.04 16664.65 16220.1 16253.57 118787759 DJI 2015-09-10 16252.57 16441.94 16212.08 16330.4 122691281 DJI 2015-09-11 16330.4 16434.76 16244.65 16433.09 104630125 DJI 2015-09-14 16450.86 16450.86 16330.87 16370.96 92662418 DJI 2015-09-15 16382.58 16644.11 16382.58 16599.85 93051069 DJI 2015-09-16 16599.51 16755.98 16593.9 16739.95 99623148 DJI 2015-09-17 16738.08 16933.43 16639.93 16674.74 129602027 DJI 2015-09-18 16674.74 16674.74 16343.76 16384.58 341706081 DJI 2015-09-21 16406.1 16578.6 16391.88 16510.19 90728488 DJI 2015-09-22 16477.45 16477.45 16221.73 16330.47 119009737 DJI 2015-09-23 16332.81 16355.29 16211.98 16279.89 86032198 DJI 2015-09-24 16257.11 16257.11 16016.36 16201.32 122217667 DJI 2015-09-25 16205.07 16465.23 16205.07 16314.67 130786703 DJI 2015-09-28 16313.26 16313.26 15981.85 16001.89 139927738 DJI 2015-09-29 16001.76 16118.89 15942.37 16049.13 121158086 DJI 2015-09-30 16057.08 16297.6 16057.08 16284.7 145744847 DJI 2015-10-01 16278.62 16348.87 16073.82 16272.01 111416980 DJI 2015-10-02 16258.25 16472.77 16013.66 16472.37 136887938 DJI 2015-10-05 16502.1 16798.37 16502.1 16776.43 127657415 DJI 2015-10-06 16774.02 16865.09 16746.03 16790.19 120007237 DJI 2015-10-07 16805.42 16963.3 16765 16912.29 115692238 DJI 2015-10-08 16904.17 17081.28 16859.34 17050.75 100733682 DJI 2015-10-09 17054.69 17110.88 17027.23 17084.49 103732049 DJI 2015-10-12 17082.29 17139.21 17064.58 17131.86 72501083 DJI 2015-10-13 17113.55 17172.81 17034.45 17081.89 99396774 DJI 2015-10-14 17079.08 17111.38 16887.67 16924.75 120111006 DJI 2015-10-15 16944.86 17144.42 16933.57 17141.75 122955823 DJI 2015-10-16 17141.75 17220.02 17107.35 17215.97 145876766 DJI 2015-10-19 17209.43 17235.95 17129.19 17230.54 118433685 DJI 2015-10-20 17228.47 17264.88 17147.99 17217.11 106670969 DJI 2015-10-21 17225.93 17314.99 17153.13 17168.61 107101987 DJI 2015-10-22 17180.88 17505.18 17180.88 17489.16 152420603 DJI 2015-10-23 17525.11 17679.37 17525.11 17646.7 158086647 DJI 2015-10-26 17649.57 17660.7 17602.51 17623.05 116658091 DJI 2015-10-27 17608.89 17635.18 17540.57 17581.43 115182837 DJI 2015-10-28 17586.69 17779.95 17556.71 17779.52 115625818 DJI 2015-10-29 17771.5 17786 17684.72 17755.8 90301305 DJI 2015-10-30 17756.6 17799.96 17662.87 17663.54 149246272 DJI 2015-11-02 17672.62 17845.9 17655.02 17828.76 100841495 DJI 2015-11-03 17819.74 17977.85 17796.02 17918.15 92285187 DJI 2015-11-04 17929.58 17964.12 17828.83 17867.58 99893534 DJI 2015-11-05 17871.25 17929.51 17779.19 17863.43 98908878 DJI 2015-11-06 17855.22 17912.04 17768.6 17910.33 107451638 DJI 2015-11-09 17900.78 17900.78 17667.78 17730.48 121206957 DJI 2015-11-10 17724.13 17768.66 17657.72 17758.21 108643007 DJI 2015-11-11 17769.5 17807.18 17696.91 17702.22 95226877 DJI 2015-11-12 17691.93 17691.93 17443.5 17448.07 113658889 DJI 2015-11-13 17439.25 17439.25 17238.89 17245.24 134640975 DJI 2015-11-16 17229.94 17483.01 17210.43 17483.01 137592238 DJI 2015-11-17 17486.99 17599.33 17451.41 17489.5 167191792 DJI 2015-11-18 17485.49 17752.16 17485.49 17737.16 106811910 DJI 2015-11-19 17739.83 17772.97 17681.98 17732.75 114633088 DJI 2015-11-20 17732.75 17914.34 17732.75 17823.81 153141893 DJI 2015-11-23 17823.61 17868.18 17751.53 17792.68 134675392 DJI 2015-11-24 17770.9 17862.6 17683.51 17812.19 127172415 DJI 2015-11-25 17820.81 17854.92 17801.83 17813.39 82538987 DJI 2015-11-26 17820.81 17854.92 17801.83 17813.39 82538987 DJI 2015-11-27 17806.04 17830.36 17749.32 17798.49 46819238 DJI 2015-11-30 17802.84 17837.24 17719.79 17719.92 155559407 DJI 2015-12-01 17719.72 17895.5 17719.72 17888.35 103876989 DJI 2015-12-02 17883.14 17901.58 17708.2 17729.68 102859521 DJI 2015-12-03 17741.57 17780.59 17425.56 17477.67 126987360 DJI 2015-12-04 17482.68 17866.47 17482.68 17847.63 137645845 DJI 2015-12-07 17845.49 17845.49 17639.25 17730.51 99671244 DJI 2015-12-08 17703.99 17703.99 17485.39 17568 113716403 DJI 2015-12-09 17558.18 17767.69 17403.51 17492.3 122016906 DJI 2015-12-10 17493.17 17697.74 17474.66 17574.75 107308171 DJI 2015-12-11 17574.75 17574.75 17230.5 17265.21 134509835 DJI 2015-12-14 17277.11 17378.02 17138.47 17368.5 142538435 DJI 2015-12-15 17374.78 17627.63 17341.18 17524.91 123427211 DJI 2015-12-16 17530.85 17784.36 17483.68 17749.09 123788403 DJI 2015-12-17 17756.54 17796.76 17493.5 17495.84 115776333 DJI 2015-12-18 17495.04 17496.58 17124.31 17128.55 344564786 DJI 2015-12-21 17154.94 17272.36 17116.73 17251.62 114909075 DJI 2015-12-22 17253.55 17451.11 17242.86 17417.27 91571681 DJI 2015-12-23 17427.63 17607.92 17427.63 17602.61 92819617 DJI 2015-12-24 17593.26 17606.34 17543.95 17552.17 40346493 DJI 2015-12-25 17593.26 17606.34 17543.95 17552.17 40346493 DJI 2015-12-28 17535.66 17536.9 17437.34 17528.27 59765861 DJI 2015-12-29 17547.37 17750.02 17547.37 17720.98 69856581 DJI 2015-12-30 17711.94 17714.13 17588.87 17603.87 59761009 DJI 2015-12-31 17590.66 17590.66 17421.16 17425.03 93694493 DJI 2016-01-01 17590.66 17590.66 17421.16 17425.03 93694493 DJI 2016-01-04 17405.48 17405.48 16957.63 17148.94 148055465 DJI 2016-01-05 17147.5 17195.84 17038.61 17158.66 105746626 DJI 2016-01-06 17154.83 17154.83 16817.62 16906.51 120252177 DJI 2016-01-07 16888.36 16888.36 16463.63 16514.1 176242757 DJI 2016-01-08 16519.17 16651.89 16314.57 16346.45 141847911 DJI 2016-01-11 16358.71 16461.85 16232.03 16398.57 127794607 DJI 2016-01-12 16419.11 16591.35 16322.07 16516.22 117479864 DJI 2016-01-13 16526.63 16593.51 16123.2 16151.41 153525112 DJI 2016-01-14 16159.01 16482.05 16075.12 16379.05 158825189 DJI 2016-01-15 16354.33 16354.33 15842.11 15988.08 239214993 DJI 2016-01-18 16354.33 16354.33 15842.11 15988.08 239214993 DJI 2016-01-19 16009.45 16171.96 15900.25 16016.02 144362058 DJI 2016-01-20 15989.45 15989.45 15450.56 15766.74 191867641 DJI 2016-01-21 15768.87 16038.59 15704.66 15882.68 145135421 DJI 2016-01-22 15921.1 16136.79 15921.1 16093.51 145854861 DJI 2016-01-25 16086.46 16086.46 15880.15 15885.22 123247954 DJI 2016-01-26 15893.16 16185.79 15893.16 16167.23 118211872 DJI 2016-01-27 16168.74 16235.03 15878.3 15944.46 138347404 DJI 2016-01-28 15960.28 16102.14 15863.72 16069.64 130122469 DJI 2016-01-29 16090.26 16466.3 16090.26 16466.3 217940374 DJI 2016-02-01 16453.63 16510.98 16299.47 16449.18 114454086 DJI 2016-02-02 16420.21 16420.21 16108.44 16153.54 126211454 DJI 2016-02-03 16186.2 16381.69 15960.45 16336.66 141866113 DJI 2016-02-04 16329.67 16485.84 16266.16 16416.58 131489498 DJI 2016-02-05 16417.95 16423.63 16129.81 16204.97 139012378 DJI 2016-02-08 16147.51 16147.51 15803.55 16027.05 165875013 DJI 2016-02-09 16005.41 16136.62 15881.11 16014.38 127739705 DJI 2016-02-10 16035.61 16201.89 15899.91 15914.74 122288310 DJI 2016-02-11 15897.82 15897.82 15503.01 15660.18 172067614 DJI 2016-02-12 15691.62 15974.04 15691.62 15973.84 132550833 DJI 2016-02-15 15691.62 15974.04 15691.62 15973.84 132550833 DJI 2016-02-16 16012.39 16196.41 16012.39 16196.41 142030809 DJI 2016-02-17 16217.98 16486.12 16217.98 16453.83 124084889 DJI 2016-02-18 16483.76 16511.84 16390.43 16413.43 104951345 DJI 2016-02-19 16410.96 16410.96 16278 16391.99 134344283 DJI 2016-02-22 16417.13 16664.24 16417.13 16620.66 102238512 DJI 2016-02-23 16610.39 16610.39 16403.53 16431.78 98167260 DJI 2016-02-24 16418.84 16507.39 16165.86 16484.99 93621463 DJI 2016-02-25 16504.38 16697.98 16458.42 16697.29 94121294 DJI 2016-02-26 16712.7 16795.98 16623.91 16639.97 98482657 DJI 2016-02-29 16634.15 16726.12 16510.4 16516.5 126217631 DJI 2016-03-01 16545.67 16865.56 16545.67 16865.08 105053616 DJI 2016-03-02 16851.17 16900.17 16766.32 16899.32 104470676 DJI 2016-03-03 16896.17 16944.31 16820.73 16943.9 91113445 DJI 2016-03-04 16945 17062.38 16898.84 17006.77 106910058 DJI 2016-03-07 16991.29 17099.25 16940.48 17073.95 100291898 DJI 2016-03-08 17050.67 17072.79 16921.51 16964.1 108381315 DJI 2016-03-09 16969.17 17048.5 16947.94 17000.36 116694387 DJI 2016-03-10 17006.05 17130.11 16821.86 16995.13 117568059 DJI 2016-03-11 17014.99 17220.09 17014.99 17213.31 123430760 DJI 2016-03-14 17207.49 17275.07 17161.16 17229.13 96347623 DJI 2016-03-15 17217.15 17251.7 17120.35 17251.53 92828503 DJI 2016-03-16 17249.34 17379.18 17204.07 17325.76 118709760 DJI 2016-03-17 17321.38 17529.01 17297.65 17481.49 117988291 DJI 2016-03-18 17481.49 17620.58 17481.49 17602.3 321227091 DJI 2016-03-21 17589.7 17644.97 17551.28 17623.87 84406417 DJI 2016-03-22 17602.71 17648.94 17540.42 17582.57 95450320 DJI 2016-03-23 17588.81 17588.81 17486.27 17502.59 84235814 DJI 2016-03-24 17485.33 17517.14 17399.01 17515.73 84099702 DJI 2016-03-25 17485.33 17517.14 17399.01 17515.73 84099702 DJI 2016-03-28 17526.08 17583.81 17493.03 17535.39 70460933 DJI 2016-03-29 17512.58 17642.81 17434.27 17633.11 86161216 DJI 2016-03-30 17652.36 17790.11 17652.36 17716.66 79329488 DJI 2016-03-31 17716.05 17755.7 17669.72 17685.09 102597428 DJI 2016-04-01 17661.74 17811.48 17568.02 17792.75 104893369 DJI 2016-04-04 17799.39 17806.38 17710.67 17737 85227080 DJI 2016-04-05 17718.03 17718.03 17579.56 17603.32 115225782 DJI 2016-04-06 17605.45 17723.55 17542.54 17716.05 99410366 DJI 2016-04-07 17687.28 17687.28 17484.23 17541.96 90115570 DJI 2016-04-08 17555.39 17694.51 17528.16 17576.96 79990965 DJI 2016-04-11 17586.48 17731.63 17555.9 17556.41 107095331 DJI 2016-04-12 17571.34 17744.43 17553.57 17721.25 81015066 DJI 2016-04-13 17741.66 17918.35 17741.66 17908.28 91710395 DJI 2016-04-14 17912.25 17962.14 17885.44 17926.43 84513594 DJI 2016-04-15 17925.95 17937.65 17867.41 17897.46 118161943 DJI 2016-04-18 17890.2 18009.53 17848.22 18004.16 89394009 DJI 2016-04-19 18012.1 18103.46 17984.43 18053.6 89821716 DJI 2016-04-20 18059.49 18167.63 18031.21 18096.27 100207803 DJI 2016-04-21 18092.84 18107.29 17963.89 17982.52 102715363 DJI 2016-04-22 17985.05 18026.85 17909.89 18003.75 134118443 DJI 2016-04-25 17990.94 17990.94 17855.55 17977.24 83767800 DJI 2016-04-26 17987.38 18043.77 17934.17 17990.32 92565900 DJI 2016-04-27 17996.14 18084.66 17920.26 18041.55 109091300 DJI 2016-04-28 18023.88 18035.73 17796.55 17830.76 100920400 DJI 2016-04-29 17813.09 17814.83 17651.98 17773.64 136672500 DJI 2016-05-02 17783.78 17912.35 17773.71 17891.16 80100000 DJI 2016-05-03 17870.75 17870.75 17670.88 17750.91 97064800 DJI 2016-05-04 17735.02 17738.06 17609.01 17651.26 95018800 DJI 2016-05-05 17664.48 17736.11 17615.82 17660.71 81533300 DJI 2016-05-06 17650.3 17744.54 17580.38 17740.63 80024200 DJI 2016-05-09 17743.85 17783.16 17668.38 17705.91 85591000 DJI 2016-05-10 17726.66 17934.61 17726.66 17928.35 75793000 DJI 2016-05-11 17919.03 17919.03 17711.05 17711.12 87388100 DJI 2016-05-12 17722.01 17798.19 17625.38 17720.5 88564900 DJI 2016-05-13 17711.12 17734.74 17512.48 17535.32 86647800 DJI 2016-05-16 17531.76 17755.8 17531.76 17710.71 88439000 DJI 2016-05-17 17701.46 17701.46 17469.92 17529.98 103255400 DJI 2016-05-18 17501.28 17636.22 17418.21 17526.62 79115800 DJI 2016-05-19 17514.16 17514.16 17331.07 17435.4 95531600 DJI 2016-05-20 17437.32 17571.75 17437.32 17500.94 111997700 DJI 2016-05-23 17507.04 17550.7 17480.05 17492.93 87791500 DJI 2016-05-24 17525.19 17742.59 17525.19 17706.05 86476200 DJI 2016-05-25 17735.09 17891.71 17735.09 17851.51 79182000 DJI 2016-05-26 17859.52 17888.66 17803.82 17828.29 68937600 DJI 2016-05-27 17826.85 17873.22 17824.73 17873.22 73192300 DJI 2016-05-31 17891.5 17899.24 17724.03 17787.2 147388900 DJI 2016-06-01 17754.55 17809.18 17664.79 17789.67 78529000 DJI 2016-06-02 17789.05 17838.56 17703.55 17838.56 75559800 DJI 2016-06-03 17799.8 17833.17 17689.68 17807.06 82279100 DJI 2016-06-06 17825.69 17949.68 17822.81 17920.33 71870500 DJI 2016-06-07 17936.22 18003.23 17936.22 17938.28 78749100 DJI 2016-06-08 17931.91 18016 17931.91 18005.05 71255700 DJI 2016-06-09 17969.98 18005.22 17915.88 17985.19 69686100 DJI 2016-06-10 17938.82 17938.82 17812.34 17865.34 90541000 DJI 2016-06-13 17830.5 17893.28 17731.35 17732.48 101687900 DJI 2016-06-14 17710.77 17733.92 17595.79 17674.82 93741300 DJI 2016-06-15 17703.65 17762.96 17629.01 17640.17 94128200 DJI 2016-06-16 17602.23 17754.91 17471.29 17733.1 91949300 DJI 2016-06-17 17733.44 17733.44 17602.78 17675.16 248683400 DJI 2016-06-20 17736.87 17946.36 17736.87 17804.87 99383800 DJI 2016-06-21 17827.33 17877.84 17799.8 17829.73 85140200 DJI 2016-06-22 17832.67 17920.16 17770.36 17780.83 89435200 DJI 2016-06-23 17844.11 18011.07 17844.11 18011.07 98106600 DJI 2016-06-24 17946.63 17946.63 17356.34 17400.75 239001100 DJI 2016-06-27 17355.21 17355.21 17063.08 17140.24 138739400 DJI 2016-06-28 17190.51 17409.72 17190.51 17409.72 112190000 DJI 2016-06-29 17456.02 17704.51 17456.02 17694.68 106375600 DJI 2016-06-30 17712.76 17930.61 17711.8 17929.99 133029400 DJI 2016-07-01 17924.24 18002.38 17916.91 17949.37 82158300 DJI 2016-07-05 17904.45 17904.45 17785.28 17840.62 103671000 DJI 2016-07-06 17807.47 17926.91 17713.45 17918.62 93002700 DJI 2016-07-07 17924.24 17984.95 17816.65 17895.88 81574900 DJI 2016-07-08 17971.22 18166.77 17971.22 18146.74 93462000 DJI 2016-07-11 18161.53 18283.9 18161.53 18226.93 80882000 DJI 2016-07-12 18259.12 18371.95 18259.12 18347.67 90213400 DJI 2016-07-13 18356.78 18390.16 18315.76 18372.12 80917500 DJI 2016-07-14 18414.3 18537.57 18414.3 18506.41 87053500 DJI 2016-07-15 18508.88 18557.43 18471.62 18516.55 123686000 DJI 2016-07-18 18521.55 18556.13 18489.84 18533.05 75539800 DJI 2016-07-19 18503.12 18562.53 18495.11 18559.01 85840800 DJI 2016-07-20 18582.7 18622.01 18555.65 18595.03 93233300 DJI 2016-07-21 18589.96 18590.44 18469.67 18517.23 86803000 DJI 2016-07-22 18524.15 18571.3 18491.59 18570.85 87706600 DJI 2016-07-25 18554.49 18555.69 18452.62 18493.06 76807500 DJI 2016-07-26 18497.37 18522.47 18387.22 18473.75 85368400 DJI 2016-07-27 18473.27 18542.39 18430.94 18472.17 111368100 DJI 2016-07-28 18461.01 18483.26 18368.82 18456.35 85748800 DJI 2016-07-29 18442.52 18466.55 18371.12 18432.24 111551000 DJI 2016-08-01 18434.5 18467.03 18355.75 18404.51 83473000 DJI 2016-08-02 18401.15 18403.65 18247.79 18313.77 89682800 DJI 2016-08-03 18313.08 18355 18283.23 18355 78553900 DJI 2016-08-04 18351.43 18397.87 18325.17 18352.05 64502100 DJI 2016-08-05 18402.8 18543.53 18402.8 18543.53 92420500 DJI 2016-08-08 18540.65 18569.31 18502.03 18529.29 71807600 DJI 2016-08-09 18538.05 18585.32 18507.75 18533.05 60091000 DJI 2016-08-10 18541.48 18561.75 18468.78 18495.66 62778100 DJI 2016-08-11 18519.08 18638.34 18519.08 18613.52 71473100 DJI 2016-08-12 18595.65 18606.06 18535.86 18576.47 61582700 DJI 2016-08-15 18588.59 18668.44 18588.59 18636.05 62353900 DJI 2016-08-16 18614.48 18614.86 18550.65 18552.02 67565400 DJI 2016-08-17 18537.09 18582.35 18468.68 18573.94 71001400 DJI 2016-08-18 18566.54 18600.82 18533.29 18597.7 70743800 DJI 2016-08-19 18585.17 18585.17 18491.24 18552.57 93166700 DJI 2016-08-22 18535.86 18570.92 18466.86 18529.42 73454200 DJI 2016-08-23 18568.94 18631.6 18545.52 18547.3 73988100 DJI 2016-08-24 18537.5 18539.15 18448.27 18481.48 72267400 DJI 2016-08-25 18471.21 18497.68 18431.46 18448.41 64480000 DJI 2016-08-26 18467.92 18572.09 18335.34 18395.4 78727000 DJI 2016-08-29 18421.29 18523.09 18419.92 18502.99 64482000 DJI 2016-08-30 18491.28 18514.29 18408.52 18454.3 68916000 DJI 2016-08-31 18436.7 18439.68 18333.56 18400.88 98253000 DJI 2016-09-01 18396.57 18430.05 18295.48 18419.3 74784000 DJI 2016-09-02 18466.01 18544.76 18439.1 18491.96 74353000 DJI 2016-09-06 18493.4 18551.54 18450.32 18538.12 83712000 DJI 2016-09-07 18527.71 18536.89 18474.77 18526.14 67570000 DJI 2016-09-08 18486.69 18506.24 18446.69 18479.91 79063000 DJI 2016-09-09 18404.17 18404.17 18085.45 18085.45 120673000 DJI 2016-09-12 18028.95 18358.69 17994.84 18325.07 103257000 DJI 2016-09-13 18262.99 18262.99 18028.06 18066.75 102831000 DJI 2016-09-14 18073.39 18163.48 17992.21 18034.77 103364000 DJI 2016-09-15 18024.91 18250.11 18015.49 18212.48 99564000 DJI 2016-09-16 18217.21 18217.21 18070.21 18123.8 278535000 DJI 2016-09-19 18154.82 18254.88 18093.05 18120.17 78089000 DJI 2016-09-20 18175.36 18227.21 18128.8 18129.96 72455000 DJI 2016-09-21 18164.96 18307.43 18121.57 18293.7 94102000 DJI 2016-09-22 18343.76 18449.88 18343.76 18392.46 73029000 DJI 2016-09-23 18377.36 18383.76 18254.84 18261.45 87179000 DJI 2016-09-26 18217.76 18217.76 18083.32 18094.83 95513000 DJI 2016-09-27 18099.21 18238.1 18052.16 18228.3 84127000 DJI 2016-09-28 18240.22 18349.86 18179.34 18339.24 97654000 DJI 2016-09-29 18322.88 18366.23 18091.64 18143.45 95882000 DJI 2016-09-30 18181.8 18369.62 18181.8 18308.15 135474000 DJI 2016-10-03 18279.6 18279.8 18203.75 18253.85 68517000 DJI 2016-10-04 18267.68 18313.77 18116.26 18168.45 79706000 DJI 2016-10-05 18205.5 18315.82 18205.5 18281.03 76187000 DJI 2016-10-06 18280.42 18288.12 18162.97 18268.5 78656000 DJI 2016-10-07 18295.35 18319.73 18149.35 18240.49 82681000 DJI 2016-10-10 18282.95 18399.96 18282.95 18329.04 72107000 DJI 2016-10-11 18308.43 18312.33 18061.96 18128.66 88614000 DJI 2016-10-12 18132.63 18193.96 18082.09 18144.2 72232000 DJI 2016-10-13 18088.32 18137.7 17959.95 18098.94 83157000 DJI 2016-10-14 18177.35 18261.11 18138.38 18138.38 87052000 DJI 2016-10-17 18135.85 18162.28 18063.02 18086.4 75964000 DJI 2016-10-18 18145.06 18225.8 18129.45 18161.94 74800000 DJI 2016-10-19 18178.21 18252.2 18169.25 18202.62 88043000 DJI 2016-10-20 18161.87 18249.05 18129.07 18162.35 88834000 DJI 2016-10-21 18152.63 18168.76 18049.77 18145.71 117821000 DJI 2016-10-24 18197.14 18275.04 18191.18 18223.03 88549000 DJI 2016-10-25 18206.52 18241.69 18151.7 18169.27 83193000 DJI 2016-10-26 18103.8 18236.04 18062.3 18199.33 86336000 DJI 2016-10-27 18234.81 18253.2 18149.2 18169.68 83534000 DJI 2016-10-28 18193.79 18257.06 18094.97 18161.19 107846000 DJI 2016-10-31 18176.6 18193.68 18130.58 18142.42 110083000 DJI 2016-11-01 18158.24 18177.01 17940.84 18037.1 101280000 DJI 2016-11-02 18017.72 18044.15 17931.89 17959.64 88608000 DJI 2016-11-03 17978.75 18006.96 17904.07 17930.67 77857000 DJI 2016-11-04 17928.35 17986.76 17883.56 17888.28 97757000 DJI 2016-11-07 17994.64 18263.3 17994.64 18259.6 93451000 DJI 2016-11-08 18251.38 18400.5 18200.75 18332.74 79824000 DJI 2016-11-09 18317.26 18650.06 18252.55 18589.69 173106000 DJI 2016-11-10 18603.14 18873.66 18603.14 18807.88 164388000 DJI 2016-11-11 18781.65 18855.78 18736.96 18847.66 107298000 DJI 2016-11-14 18876.77 18934.05 18815.75 18868.69 112252000 DJI 2016-11-15 18858.21 18925.26 18806.06 18923.06 100659000 DJI 2016-11-16 18909.85 18909.85 18825.89 18868.14 87315000 DJI 2016-11-17 18866.22 18904.03 18845.27 18903.82 89936000 DJI 2016-11-18 18905.33 18915.74 18853.83 18867.93 109881000 DJI 2016-11-21 18898.68 18960.76 18883.1 18956.69 80521000 DJI 2016-11-22 18970.39 19043.9 18962.82 19023.87 85308000 DJI 2016-11-23 19015.52 19083.76 19000.38 19083.18 77879000 DJI 2016-11-25 19093.72 19152.14 19093.72 19152.14 45889000 DJI 2016-11-28 19122.14 19138.72 19072.25 19097.9 88461000 DJI 2016-11-29 19064.07 19144.4 19062.22 19121.6 81511000 DJI 2016-11-30 19135.64 19225.29 19123.38 19123.58 164574000 DJI 2016-12-01 19149.2 19214.3 19138.79 19191.93 108803000 DJI 2016-12-02 19161.25 19196.14 19141.18 19170.42 84922000 DJI 2016-12-05 19244.35 19274.85 19186.73 19216.24 317801000 DJI 2016-12-06 19219.91 19255.89 19184.74 19251.78 284957000 DJI 2016-12-07 19241.99 19558.42 19229.83 19549.62 385200000 DJI 2016-12-08 19559.94 19664.97 19527.83 19614.81 324571000 DJI 2016-12-09 19631.35 19757.74 19623.19 19756.85 334467000 DJI 2016-12-12 19770.2 19824.59 19747.74 19796.43 333658000 DJI 2016-12-13 19852.21 19953.75 19846.45 19911.21 388416000 DJI 2016-12-14 19876.13 19966.43 19748.67 19792.53 408433000 DJI 2016-12-15 19811.5 19951.29 19811.5 19852.24 357350000 DJI 2016-12-16 19909.01 19923.17 19821 19843.41 573470000 DJI 2016-12-19 19836.66 19917.78 19832.95 19883.06 302309000 DJI 2016-12-20 19920.59 19987.63 19920.42 19974.62 284080000 DJI 2016-12-21 19968.97 19986.56 19941.96 19941.96 256639000 DJI 2016-12-22 19922.68 19933.83 19882.19 19918.88 258294000 DJI 2016-12-23 19908.61 19934.15 19899.06 19933.81 158264000 DJI 2016-12-27 19943.46 19980.24 19939.8 19945.04 158540000 DJI 2016-12-28 19964.31 19981.11 19827.31 19833.68 188347000 DJI 2016-12-29 19835.46 19878.44 19788.94 19819.78 172039000 DJI 2016-12-30 19833.17 19852.55 19718.67 19762.6 271913000