# BSTP BTC # Last edited on 2016-10-31 09:10:04 by stolfilocal Timestamp Open High Low Close Volume (BTC) Volume (Currency) Weighted Price 2014-11-03 00:00:00 324.23 333.99 322.74 325.5 11276.27 3708999.25 328.92 2014-11-04 00:00:00 326.45 332.9 320 330.22 13703.08 4480851.92 327 2014-11-05 00:00:00 329.96 344.17 328.8 338.38 15373.4 5203136.77 338.45 2014-11-06 00:00:00 338.37 353.1 336.27 349.99 14288.8 4939529.96 345.69 2014-11-07 00:00:00 349.99 352.15 340.4 342.16 7243.13 2499064.58 345.03 2014-11-08 00:00:00 342.16 347.75 340.6 345.39 3771.03 1296519.14 343.81 2014-11-09 00:00:00 346.19 366.35 343.4 364.77 10537.16 3748470.55 355.74 2014-11-10 00:00:00 365.37 377.77 357.3 366.43 19273.07 7115956.19 369.22 2014-11-11 00:00:00 366.43 371.52 360.28 370.65 7702.42 2822907.46 366.5 2014-11-12 00:00:00 370.09 434.8 369.85 426.63 44040.4 17871040.73 405.79 2014-11-13 00:00:00 426.64 453.92 381.55 420.93 49884.51 20957839.48 420.13 2014-11-14 00:00:00 417.85 420.3 382.95 399.98 21657.71 8618642.12 397.95 2014-11-15 00:00:00 399.97 407.22 369 376.99 14428.77 5525789.76 382.97 2014-11-16 00:00:00 376.97 395 375 389.86 9680.49 3730346.79 385.35 2014-11-17 00:00:00 389.86 415 375 387.69 24309.44 9628351.64 396.07 2014-11-18 00:00:00 388.72 394.64 371 374.88 15205.26 5772940.69 379.67 2014-11-19 00:00:00 374.87 386.39 371.7 379.03 8984.98 3409337.03 379.45 2014-11-20 00:00:00 379.04 381.8 351.8 356.47 16380.89 5954791.02 363.52 2014-11-21 00:00:00 356.47 358.49 342.05 351.2 15248.89 5360658.51 351.54 2014-11-22 00:00:00 351.19 365.93 350.7 353.12 6705.7 2407839.64 359.07 2014-11-23 00:00:00 354.29 373.5 353.01 367.17 7971.85 2896321.8 363.32 2014-11-24 00:00:00 367.17 389.99 366.67 375.99 19079.68 7206180.91 377.69 2014-11-25 00:00:00 375.99 395.11 374.31 377.37 16156.7 6195698.42 383.48 2014-11-26 00:00:00 377.05 379.22 363.38 368.5 13021.29 4825575.61 370.59 2014-11-27 00:00:00 368.5 375.33 366.37 369.98 6218.39 2307892.38 371.14 2014-11-28 00:00:00 369.98 381.34 358 376.86 13791.87 5100953.84 369.85 2014-11-29 00:00:00 376 386.6 372.25 375.49 7252.09 2748569.58 379 2014-11-30 00:00:00 375.48 381.99 373.32 377.01 3085.3 1160359.59 376.09 2014-12-01 00:00:00 376.09 382.31 373.03 376.53 6937.82 2625160.48 378.38 2014-12-02 00:00:00 376.53 382.86 375.23 379.52 6550.78 2487514.4 379.73 2014-12-03 00:00:00 379.52 383 374.01 375.33 8457.23 3204081.61 378.86 2014-12-04 00:00:00 376.61 378.99 360 369.16 12332.87 4546438.85 368.64 2014-12-05 00:00:00 369.89 377.89 365.61 376 8600.51 3203112.92 372.43 2014-12-06 00:00:00 376 376.99 371.31 374.38 2386.13 894008.23 374.67 2014-12-07 00:00:00 375.05 377.5 373.16 377.26 2490.67 936741.11 376.1 2014-12-08 00:00:00 376.03 377.26 359.01 361.3 12336.73 4528582.67 367.08 2014-12-09 00:00:00 362.74 364.59 343.97 352.03 19034.12 6685314.68 351.23 2014-12-10 00:00:00 352.02 353.74 345 345.21 6964.19 2437132.72 349.95 2014-12-11 00:00:00 345.22 364.43 339.8 348.9 16159.75 5712842.58 353.52 2014-12-12 00:00:00 348.88 358.59 348 352.24 8079.63 2860769.86 354.07 2014-12-13 00:00:00 353.33 354.41 347.03 351.67 3845.24 1346557.26 350.19 2014-12-14 00:00:00 351.67 359.3 347.44 356.52 6538.89 2314586.5 353.97 2014-12-15 00:00:00 357.3 357.3 346.21 349 8092.84 2839870.56 350.91 2014-12-16 00:00:00 348.85 349.35 327.34 329.05 18183.37 6139498.87 337.64 2014-12-17 00:00:00 329.05 335.99 315.23 322 22891.99 7391844.78 322.9 2014-12-18 00:00:00 321.96 325.61 304.99 312.67 21603.61 6776835.33 313.69 2014-12-19 00:00:00 312.65 320 307.11 318.33 15995.62 5011565.29 313.31 2014-12-20 00:00:00 318.58 333 316.52 331.79 11378.89 3695215.83 324.74 2014-12-21 00:00:00 331.77 332.31 318.78 320.01 6358.08 2062985.82 324.47 2014-12-22 00:00:00 320.88 333.99 319.9 331.56 11812.77 3877621.72 328.26 2014-12-23 00:00:00 332.52 338.99 327.49 336.92 7679.77 2563296.1 333.77 2014-12-24 00:00:00 336.9 336.9 320.92 323.06 5884.88 1936038.28 328.99 2014-12-25 00:00:00 323.03 323.72 316.63 319.86 3888.25 1242750.87 319.62 2014-12-26 00:00:00 319.85 332 316.64 328.27 6406.26 2086629.69 325.72 2014-12-27 00:00:00 329.31 329.31 311.63 316.47 8687.54 2761873.31 317.91 2014-12-28 00:00:00 316.48 319.56 311.22 317.64 4121.08 1299017.98 315.21 2014-12-29 00:00:00 317.64 320.14 310.26 313.01 6929.63 2179989.77 314.59 2014-12-30 00:00:00 313.36 316.77 310 311.07 8885.66 2777323.39 312.56 2014-12-31 00:00:00 311.1 321 310.69 321 6338.2 2002286.39 315.91 2015-01-01 00:00:00 321 321 312.6 313.81 3087.44 974509.58 315.64 2015-01-02 00:00:00 313.82 317.01 311.96 315.42 3468.28 1092445.68 314.98 2015-01-03 00:00:00 315.42 316.58 280 282 21752.72 6475951.87 297.71 2015-01-04 00:00:00 280 289.39 255 264 41441.28 11266762.63 271.87 2015-01-05 00:00:00 264.55 280 264.07 276.8 9528.27 2596897.87 272.55 2015-01-06 00:00:00 1.7e+308 1.7e+308 1.7e+308 1.7e+308 Infinity Infinity Infinity 2015-01-07 00:00:00 1.7e+308 1.7e+308 1.7e+308 1.7e+308 Infinity Infinity Infinity 2015-01-08 00:00:00 1.7e+308 1.7e+308 1.7e+308 1.7e+308 Infinity Infinity Infinity 2015-01-09 00:00:00 272.45 305 272.45 293.97 9914.25 2898085.39 292.32 2015-01-10 00:00:00 293.89 295 271.03 275.59 29448.78 8367179.26 284.13 2015-01-11 00:00:00 275.6 280.94 262.08 266.39 12758.95 3480736.98 272.81 2015-01-12 00:00:00 266.34 272.43 263.54 267.42 10478.25 2823903.11 269.5 2015-01-13 00:00:00 267.1 268.15 216 227 60556.16 14289366.81 235.97 2015-01-14 00:00:00 227.01 230.89 152.4 171.41 124188.89 23576265.19 189.84 2015-01-15 00:00:00 172 233.9 168.5 210.98 83488.42 17311108.42 207.35 2015-01-16 00:00:00 210.69 223.15 198.04 208.03 34723.35 7316818.68 210.72 2015-01-17 00:00:00 208.02 212.84 192.17 199.69 19121.89 3838117.35 200.72 2015-01-18 00:00:00 199.69 222 195.02 211.85 18205.18 3818886.28 209.77 2015-01-19 00:00:00 211.8 220.94 207.7 216.34 13037.4 2781606.66 213.36 2015-01-20 00:00:00 216.01 216.81 201.98 210.65 14129.24 2974516.46 210.52 2015-01-21 00:00:00 211.94 228.9 205 227.16 23160.66 5023355.43 216.89 2015-01-22 00:00:00 227.75 239 226.01 234.08 25405.33 5911624.9 232.69 2015-01-23 00:00:00 234.08 240 225.55 233.64 15268.27 3544720.28 232.16 2015-01-24 00:00:00 233.42 249.99 230.03 249.19 13793.78 3338886.07 242.06 2015-01-25 00:00:00 249.33 257 241.33 255.31 28760.93 7179902.22 249.64 2015-01-26 00:00:00 254.67 309.9 254.67 274.8 55829.61 15755918.68 282.21 2015-01-27 00:00:00 274.76 278.51 243.1 263.98 21159.83 5464232.28 258.24 2015-01-28 00:00:00 263.97 266.45 225.91 236.07 28092.33 6890538.54 245.28 2015-01-29 00:00:00 236.07 242.18 220 235.79 26012.17 6035005.43 232.01 2015-01-30 00:00:00 235.12 244.98 225.52 228.98 20614.84 4831205.3 234.36 2015-01-31 00:00:00 228.96 234.8 215.75 216.9 19208.28 4374363.51 227.73 2015-02-01 00:00:00 218.04 233 208.48 226.93 18408.25 4078716.74 221.57 2015-02-02 00:00:00 226.93 241.98 221.79 238.47 15612.79 3578794.01 229.22 2015-02-03 00:00:00 238.38 244.39 223.79 227.99 17499.53 4116764.15 235.25 2015-02-04 00:00:00 227.94 231 220.02 227 14983.46 3372160.12 225.06 2015-02-05 00:00:00 226.93 229 210.43 216.81 12982.79 2852443.59 219.71 2015-02-06 00:00:00 216.46 225.86 210.59 223.37 10951.79 2404228.18 219.53 2015-02-07 00:00:00 223.44 231.14 221.77 228.3 9663.67 2194651.36 227.1 2015-02-08 00:00:00 228.78 232.89 217.28 223.88 13775.01 3096894.55 224.82 2015-02-09 00:00:00 223.92 225.99 215 220.9 19473.96 4275773.11 219.56 2015-02-10 00:00:00 220.91 222 215 220.42 6882.65 1504640.64 218.61 2015-02-11 00:00:00 220.42 223.43 217.99 219.55 10676.29 2361490.25 221.19 2015-02-12 00:00:00 219.57 223.09 218.01 223 6964.61 1540080.48 221.13 2015-02-13 00:00:00 223.02 242.35 221.37 237 21412.46 5014286.35 234.18 2015-02-14 00:00:00 237 259.31 236.9 256.99 19824.75 4942602.43 249.31 2015-02-15 00:00:00 256.81 267.92 227.75 235.63 29173.27 7227263.01 247.74 2015-02-16 00:00:00 235.61 241.23 229.2 234.7 12394.83 2925051.29 235.99 2015-02-17 00:00:00 234.69 248.78 232.01 244.7 13121.54 3166380.86 241.31 2015-02-18 00:00:00 244.6 247 232.01 237.37 12821.91 3064757.58 239.03 2015-02-19 00:00:00 237.37 245.01 235.59 240.59 8704.34 2090012.92 240.11 2015-02-20 00:00:00 240.61 249.32 239.41 245.48 9342.69 2290057.56 245.12 2015-02-21 00:00:00 245 247.8 244 245.41 2982.21 732440.43 245.6 2015-02-22 00:00:00 245.84 247.42 232.48 236.5 7751.75 1843120.12 237.77 2015-02-23 00:00:00 236.46 241 232.05 239.65 6327.73 1496364.77 236.48 2015-02-24 00:00:00 239.63 240.97 236.07 239.55 5144.11 1229421.65 239 2015-02-25 00:00:00 239.53 240.98 236 237.97 3810.54 907834.23 238.24 2015-02-26 00:00:00 237.99 238.55 234.01 236.84 5492.01 1298613.31 236.46 2015-02-27 00:00:00 236.83 256.15 236.16 252.78 22012 5507409.53 250.2 2015-02-28 00:00:00 252.29 254.56 245.2 253.47 5626.63 1412930.8 251.12 2015-03-01 00:00:00 253.45 260.25 245 258.34 9678.18 2449261.44 253.07 2015-03-02 00:00:00 257.95 277 255.61 274.93 18015.26 4790016.83 265.89 2015-03-03 00:00:00 275.95 284.95 265.89 281 20977.32 5763892.95 274.77 2015-03-04 00:00:00 281.03 283.88 264.94 270.78 14313.17 3941761.02 275.39 2015-03-05 00:00:00 270.72 280.5 262.2 273.09 11428.34 3088968.38 270.29 2015-03-06 00:00:00 273.46 276.46 269 272.68 6853.28 1868631.26 272.66 2015-03-07 00:00:00 272.61 279.48 270 276.71 5716.65 1571766.98 274.95 2015-03-08 00:00:00 276.71 277.57 271.12 275 4430.69 1216001.25 274.45 2015-03-09 00:00:00 275 289 274.17 287.12 11996.32 3393640.02 282.89 2015-03-10 00:00:00 287.12 296.8 283.96 290 13129.06 3822987.8 291.19 2015-03-11 00:00:00 290 296.79 285.83 296.54 6737.5 1968122.22 292.11 2015-03-12 00:00:00 296.29 297.95 289 295.31 7880.67 2320925.65 294.51 2015-03-13 00:00:00 295.66 295.66 282.99 283.25 9610.55 2778237.52 289.08 2015-03-14 00:00:00 283.25 287.69 280.46 282.01 5375.8 1526532.94 283.96 2015-03-15 00:00:00 282.36 287.75 281.42 286.75 2430.05 693038.73 285.2 2015-03-16 00:00:00 286.79 294.26 285.78 289.27 6499.92 1890019.15 290.78 2015-03-17 00:00:00 289.27 292.99 281.9 282.8 6447.42 1857832.07 288.15 2015-03-18 00:00:00 282.8 284 249.02 256.45 21654.68 5786009.63 267.19 2015-03-19 00:00:00 256.59 265.95 249 261.81 15017.74 3882043.19 258.5 2015-03-20 00:00:00 261.97 265.27 257 261.96 5678.38 1481038.51 260.82 2015-03-21 00:00:00 261.92 262.49 256.25 260 4623.89 1199545.59 259.42 2015-03-22 00:00:00 260 272 259.24 267.74 5976.84 1583898.51 265.01 2015-03-23 00:00:00 268.28 270.07 259.5 265.94 8658.47 2302945.49 265.98 2015-03-24 00:00:00 265.98 266.52 241.84 245 19052.73 4762656.86 249.97 2015-03-25 00:00:00 245.29 250 236.4 246.94 12881.63 3137193.38 243.54 2015-03-26 00:00:00 246.99 253.75 244.91 249.23 8385.94 2101550.48 250.6 2015-03-27 00:00:00 249.23 250.52 245.12 247.94 6089.85 1509888.95 247.94 2015-03-28 00:00:00 247.93 253.83 247.25 252.87 5685.64 1428455.71 251.24 2015-03-29 00:00:00 252.91 252.96 239.96 242 6690.23 1632793.77 244.06 2015-03-30 00:00:00 242.41 248.86 236.52 247.95 7951.75 1947589.08 244.93 2015-03-31 00:00:00 247.95 248.59 238.55 244.24 8114.09 1977179.96 243.67 2015-04-01 00:00:00 243.93 246.83 239.32 246.69 6226.02 1513600.95 243.11 2015-04-02 00:00:00 246.68 256.96 244.52 253.28 9806.82 2453663.53 250.2 2015-04-03 00:00:00 253.22 256.67 251.23 254.19 5048.58 1283171.17 254.16 2015-04-04 00:00:00 254.19 255.85 250.76 253.7 2769.28 700284.51 252.88 2015-04-05 00:00:00 253.6 261 251.65 260.54 5759.36 1479483.36 256.88 2015-04-06 00:00:00 260.57 262.98 254 255.58 5960.68 1535495.47 257.6 2015-04-07 00:00:00 255.54 256.62 251.5 253.72 6010.27 1528033.96 254.24 2015-04-08 00:00:00 253.71 254.96 243.06 244.58 11663.66 2878711.72 246.81 2015-04-09 00:00:00 244.84 246.3 238.47 243.43 7943.71 1932557.64 243.28 2015-04-10 00:00:00 243.75 243.94 231 235.99 11549.63 2728444.29 236.24 2015-04-11 00:00:00 235.99 239.42 233 236.15 4108.5 970132.1 236.13 2015-04-12 00:00:00 236.09 237.5 233.42 236.5 3173.33 749346.73 236.14 2015-04-13 00:00:00 236.42 236.9 219.64 223.15 13924.23 3188473.5 228.99 2015-04-14 00:00:00 222.97 224.79 210 215.8 18582.19 4046514.4 217.76 2015-04-15 00:00:00 215.78 222.88 214.05 222.88 9949.32 2188510.28 219.97 2015-04-16 00:00:00 222.83 229.67 222.44 227.5 10834.87 2456157.83 226.69 2015-04-17 00:00:00 227.36 228.29 220 222.6 7928.4 1772380.48 223.55 2015-04-18 00:00:00 222.6 224.72 220.32 223.4 4620.32 1028922.57 222.7 2015-04-19 00:00:00 223.35 227.35 221.91 222.54 5901.5 1326434.67 224.76 2015-04-20 00:00:00 222.54 226.51 221.43 224.3 5966.86 1338160.68 224.27 2015-04-21 00:00:00 224.3 236 223.91 235.74 9923.68 2272979.67 229.05 2015-04-22 00:00:00 235.71 238.64 229.1 233.45 10710.5 2519188.93 235.21 2015-04-23 00:00:00 233.25 236.22 232.01 235.98 8352.86 1958492.84 234.47 2015-04-24 00:00:00 235.61 236 228 230.24 8543.67 1975149.01 231.18 2015-04-25 00:00:00 231.04 232.29 225.7 226.12 5286.1 1206594.84 228.26 2015-04-26 00:00:00 226.12 227.26 214.98 219.52 11238.36 2465554.22 219.39 2015-04-27 00:00:00 219.52 229.93 217.52 227.23 13816.49 3078036.49 222.78 2015-04-28 00:00:00 227.17 227.56 221.45 225.16 9345.78 2100833.73 224.79 2015-04-29 00:00:00 225.18 226.99 221.81 225.48 8668.36 1948799.38 224.82 2015-04-30 00:00:00 225.5 240 224.6 236.2 12490.2 2913475.41 233.26 2015-05-01 00:00:00 236.47 239.23 230.51 231 6687.12 1569832.93 234.75 2015-05-02 00:00:00 231.05 234.9 229.87 233.83 4350.06 1011094.68 232.43 2015-05-03 00:00:00 233.83 242.25 232.31 239 4407.81 1053978.39 239.12 2015-05-04 00:00:00 239.73 242.2 236.07 238.34 7504.69 1790508.83 238.59 2015-05-05 00:00:00 238.22 238.78 229.66 235.12 8621.55 2014039.53 233.61 2015-05-06 00:00:00 235.18 235.94 227.01 228.49 8623.83 2008359.4 232.88 2015-05-07 00:00:00 228.34 240 227.35 236.87 11062.65 2580889.83 233.3 2015-05-08 00:00:00 236.92 246.57 235.29 243.2 9486.75 2289574.77 241.34 2015-05-09 00:00:00 243.22 247.01 238.62 241.96 5499.61 1331707.24 242.15 2015-05-10 00:00:00 241.83 244.99 238.02 239.13 3520.24 847791.57 240.83 2015-05-11 00:00:00 239.13 244.51 237.99 241.3 9690.64 2333507.17 240.8 2015-05-12 00:00:00 241.3 242 237.54 241.03 8418.72 2022709.59 240.26 2015-05-13 00:00:00 241.03 244.14 235.06 235.97 9332.47 2246344.49 240.7 2015-05-14 00:00:00 235.97 239.7 232.22 237.13 7530.5 1782947.51 236.76 2015-05-15 00:00:00 237.12 239.28 235.12 237.37 4536.93 1076186.77 237.21 2015-05-16 00:00:00 237.39 237.4 234 235.66 3116.79 735534.15 235.99 2015-05-17 00:00:00 235.43 237 234.15 235.97 2645.16 624187.82 235.97 2015-05-18 00:00:00 235.69 236.94 231.44 232.87 7443.22 1749933.81 235.1 2015-05-19 00:00:00 233.03 234.24 230.86 231.4 5568.28 1295513.42 232.66 2015-05-20 00:00:00 231.4 234.86 231 234.43 7823.36 1827504.32 233.6 2015-05-21 00:00:00 234.4 236.52 233.75 235 4609.28 1084562.78 235.3 2015-05-22 00:00:00 235 240.9 232.92 238.99 10451.8 2474671.24 236.77 2015-05-23 00:00:00 238.8 240.67 237.4 237.76 3216.28 769659.7 239.3 2015-05-24 00:00:00 237.87 241.64 237.66 239.22 2921.55 700689.78 239.84 2015-05-25 00:00:00 239.69 240.1 233.1 235.59 5625.09 1329127.79 236.29 2015-05-26 00:00:00 235.72 237.96 234 235.71 8590.08 2027436.08 236.02 2015-05-27 00:00:00 235.71 237.35 234 235.17 8572.87 2020077.91 235.64 2015-05-28 00:00:00 235.32 236.8 234.87 236.46 5005.98 1181332.16 235.98 2015-05-29 00:00:00 236.46 236.52 234 236.03 6165.89 1451969.31 235.48 2015-05-30 00:00:00 236.03 236.03 231 232.11 4245.94 989461.16 233.04 2015-05-31 00:00:00 232.11 232.51 228 228.91 4372.21 1009782.37 230.95 2015-06-01 00:00:00 228.91 231.2 220.65 223.51 12184.96 2745533.83 225.32 2015-06-02 00:00:00 223.5 226.38 221.34 225.18 7744.88 1732996.27 223.76 2015-06-03 00:00:00 225.17 226.99 222.57 224.27 5815.57 1308939.39 225.07 2015-06-04 00:00:00 224.8 225.98 222 222.99 4822.41 1082749.64 224.52 2015-06-05 00:00:00 222.99 225.9 219.03 224.4 8396.71 1874523.31 223.24 2015-06-06 00:00:00 224.4 225.26 223.07 224.99 2772.33 622174.42 224.42 2015-06-07 00:00:00 224.95 225.48 221.86 222.7 3324.38 744455.84 223.94 2015-06-08 00:00:00 222.65 229.4 222.31 228.17 8986.87 2030845.81 225.98 2015-06-09 00:00:00 228.05 230.79 226.67 228.7 9129.71 2092426.03 229.19 2015-06-10 00:00:00 228.7 229.75 226.83 227.8 6284.74 1434862.91 228.31 2015-06-11 00:00:00 227.88 229.57 227.25 229.03 4727.31 1081972.66 228.88 2015-06-12 00:00:00 229.14 230.7 228.29 229.4 5887.15 1352496.72 229.74 2015-06-13 00:00:00 229.3 232.04 228.06 231.64 4009.8 924578.6 230.58 2015-06-14 00:00:00 231.64 234 230.94 232.09 3586.28 832952.91 232.26 2015-06-15 00:00:00 232.08 237.09 231.55 235.92 10505.58 2463163.92 234.46 2015-06-16 00:00:00 236 252.05 234.35 250.09 17954.59 4361600.09 242.92 2015-06-17 00:00:00 250.02 257.39 243.2 247.76 16951.14 4243214.1 250.32 2015-06-18 00:00:00 247.76 251.58 240 248.4 11145.13 2746848.96 246.46 2015-06-19 00:00:00 248.45 249.93 242.14 243.7 6783.07 1670444.75 246.27 2015-06-20 00:00:00 243.75 245.56 239.93 244.76 4434.69 1075370.59 242.49 2015-06-21 00:00:00 244.65 245 241.06 243.64 1946.29 473260.91 243.16 2015-06-22 00:00:00 243.6 247.99 242.64 246 5149.76 1263921.54 245.43 2015-06-23 00:00:00 245.99 247.25 242.14 243.74 4953.9 1210524.77 244.36 2015-06-24 00:00:00 243.85 243.99 238.2 240.19 6723.31 1621933.96 241.24 2015-06-25 00:00:00 240.19 242.9 239.18 241.98 5002.93 1207599.94 241.38 2015-06-26 00:00:00 242.08 243.44 240 242.98 5271.85 1274423.23 241.74 2015-06-27 00:00:00 242.98 252 242.36 251.21 7101.1 1756891.09 247.41 2015-06-28 00:00:00 251.28 251.28 247.04 248.62 6104.31 1521893.45 249.31 2015-06-29 00:00:00 248.63 256.94 248.3 256.04 15393.1 3906641.81 253.79 2015-06-30 00:00:00 256.04 268 255 262.5 19902.44 5222157.27 262.39 2015-07-01 00:00:00 262.58 265.25 253.81 257.62 13395.15 3453025.86 257.78 2015-07-02 00:00:00 257.62 260.77 253.19 254.54 9826.99 2515778.51 256.01 2015-07-03 00:00:00 254.49 256.44 252.4 255.92 9153.85 2331332 254.68 2015-07-04 00:00:00 256.06 261.28 254.05 260.2 7909.86 2037201.25 257.55 2015-07-05 00:00:00 260.16 274.74 258.75 271.5 21362.61 5689203.06 266.32 2015-07-06 00:00:00 271.39 278.54 267.13 268.51 20027.86 5473288.27 273.28 2015-07-07 00:00:00 268.53 271.69 264.01 265.51 13755.63 3670683.41 266.85 2015-07-08 00:00:00 265.67 273.24 263.01 270.63 16042.27 4305219.36 268.37 2015-07-09 00:00:00 270.41 271.98 265.92 268.92 13906.64 3744064.73 269.23 2015-07-10 00:00:00 268.98 294.71 268.63 285.23 29151.31 8292731.4 284.47 2015-07-11 00:00:00 284.63 298.05 283.88 291.64 11693.22 3420769.32 292.54 2015-07-12 00:00:00 291.65 317.99 291.65 310.55 22497.47 6901059.79 306.75 2015-07-13 00:00:00 310.55 310.73 281 292.68 29775.98 8680289.61 291.52 2015-07-14 00:00:00 292.54 297.13 286.02 287.55 10361.08 3016087.55 291.1 2015-07-15 00:00:00 287.49 293.7 284.29 285.67 9798.38 2842900.81 290.14 2015-07-16 00:00:00 285.67 292.4 274.92 277.89 21103.34 5937851.73 281.37 2015-07-17 00:00:00 277.74 280.73 272.31 279.43 11477.06 3175870.23 276.71 2015-07-18 00:00:00 279.15 283 276.73 276.79 9362.08 2609994.79 278.78 2015-07-19 00:00:00 276.74 278.1 275.01 275.47 5289.04 1460235.91 276.09 2015-07-20 00:00:00 275.08 279.35 274.62 278.96 8818.53 2446038.23 277.37 2015-07-21 00:00:00 278.95 281.07 276.28 276.76 9000.55 2511729.88 279.06 2015-07-22 00:00:00 276.49 277.97 275 277.68 8318.46 2300120.88 276.51 2015-07-23 00:00:00 277.5 278.55 275.79 276.61 6439.61 1784595.61 277.13 2015-07-24 00:00:00 276.61 290.53 275.9 289.01 15854.1 4513273.28 284.68 2015-07-25 00:00:00 289 292 286.5 288.78 7545.89 2181492.67 289.1 2015-07-26 00:00:00 288.97 294 287.41 293.19 5298.47 1545190.05 291.63 2015-07-27 00:00:00 292.85 297.44 286.43 294.29 14650.73 4276819.04 291.92 2015-07-28 00:00:00 294.03 297 292.19 294.01 8799.04 2592630.37 294.65 2015-07-29 00:00:00 294.01 294.57 287.27 289.85 10236.16 2975568.87 290.69 2015-07-30 00:00:00 289.85 290.08 284.53 288.01 8108.62 2333060.22 287.73 2015-07-31 00:00:00 288.29 289 281.8 284.33 7902.77 2245587.53 284.15 2015-08-01 00:00:00 284.69 285.16 276.66 280.19 7104.07 1992192.81 280.43 2015-08-02 00:00:00 280.19 282.9 276.57 282.32 4530.18 1265880.68 279.43 2015-08-03 00:00:00 282.53 285.8 279.52 280.43 6310.61 1786928.27 283.16 2015-08-04 00:00:00 280.43 285.88 280.43 285 6206.12 1760746.6 283.71 2015-08-05 00:00:00 284.91 285.86 280.63 281.13 6549.55 1850415.94 282.53 2015-08-06 00:00:00 281.13 281.65 276.6 277.48 7123.81 1985840.19 278.76 2015-08-07 00:00:00 277.48 280.43 274.19 279.63 8664.81 2403686.81 277.41 2015-08-08 00:00:00 279.94 279.97 260.41 262.19 10269.87 2777400.01 270.44 2015-08-09 00:00:00 262.19 268.95 261.01 265.05 8870.58 2343259.51 264.16 2015-08-10 00:00:00 265.05 266.79 261.6 264.33 9697.42 2562673.47 264.26 2015-08-11 00:00:00 264.11 271.5 264.07 271.15 8394.12 2235123.97 266.27 2015-08-12 00:00:00 271.15 271.16 265.71 267.73 9520.31 2552596.78 268.12 2015-08-13 00:00:00 267.53 267.88 262.32 264.48 10710.97 2839488.04 265.1 2015-08-14 00:00:00 264.74 266.99 262 265.4 8012.6 2121755.48 264.8 2015-08-15 00:00:00 265.57 266.5 260.45 261.46 5485.63 1450606.74 264.44 2015-08-16 00:00:00 261.46 262.2 254.01 256.11 9633.28 2480559.46 257.5 2015-08-17 00:00:00 256.11 259.12 254.63 256.47 8655.19 2224063.1 256.96 2015-08-18 00:00:00 256.66 256.99 221.11 224.8 16141.82 3992017.85 247.31 2015-08-19 00:00:00 224 237.66 222.01 226.92 24295.07 5617682.67 231.23 2015-08-20 00:00:00 226.4 236.66 226.4 235.54 15812.33 3691074.43 233.43 2015-08-21 00:00:00 235.15 236.66 231.77 233.49 10296.32 2406953.01 233.77 2015-08-22 00:00:00 233.5 235.2 223.01 231 15856.25 3633435.05 229.15 2015-08-23 00:00:00 231 234.03 225.85 228.89 12842.47 2948508.07 229.59 2015-08-24 00:00:00 228.35 228.99 207.73 209.72 37523.08 8154700.2 217.32 2015-08-25 00:00:00 209.76 228.04 198.12 222.38 42308.01 9091324.5 214.88 2015-08-26 00:00:00 222.38 231.09 219.77 225.8 24007.6 5434957.38 226.38 2015-08-27 00:00:00 225.8 228.89 223.17 225.09 14366.26 3249912.03 226.22 2015-08-28 00:00:00 225.09 235.93 220.29 231.65 22900.19 5241943.61 228.9 2015-08-29 00:00:00 231.76 233.9 226.67 230.54 15490.56 3565617.59 230.18 2015-08-30 00:00:00 230.41 232.75 225.04 229 15486.36 3532995.3 228.14 2015-08-31 00:00:00 229.04 232.49 224.39 229.86 15803.52 3616802.14 228.86 2015-09-01 00:00:00 230.25 231.67 226.17 227.96 23925.19 5460038.14 228.21 2015-09-02 00:00:00 227.97 230.77 226 229.18 21470.77 4909260.74 228.65 2015-09-03 00:00:00 228.95 229.96 226.5 227.28 19739.63 4494648.76 227.7 2015-09-04 00:00:00 227.24 231.4 226.33 230.52 20870.02 4786524.88 229.35 2015-09-05 00:00:00 230.72 237.22 229.23 235.6 20103.04 4692704.3 233.43 2015-09-06 00:00:00 235.39 244.2 235.02 240.28 25758.89 6192929.55 240.42 2015-09-07 00:00:00 240.28 242.91 238.44 240.19 23152.03 5567107.97 240.46 2015-09-08 00:00:00 240.07 246.24 239.98 244.21 24023.88 5854496.86 243.69 2015-09-09 00:00:00 244.04 244.22 237.01 238.35 23251.87 5579259.42 239.95 2015-09-10 00:00:00 238.35 241.65 234.78 238.66 20694.92 4949167.98 239.15 2015-09-11 00:00:00 238.57 240.94 237.5 240 13805.18 3309006.87 239.69 2015-09-12 00:00:00 239.92 240 233.02 234.79 17449.12 4143757.66 237.48 2015-09-13 00:00:00 234.79 236.09 228 229.66 19655.12 4546007.73 231.29 2015-09-14 00:00:00 229.66 232.92 223.99 229.71 16674.86 3827895.68 229.56 2015-09-15 00:00:00 229.84 231.21 226.5 230.03 17298.61 3976679.57 229.88 2015-09-16 00:00:00 229.99 230.5 223 228.34 18169.46 4135855.71 227.63 2015-09-17 00:00:00 228.34 235 227 232.17 14645.74 3380034.36 230.79 2015-09-18 00:00:00 232.2 234.4 230.83 233.12 19458.9 4535082.43 233.06 2015-09-19 00:00:00 233.24 233.76 229.89 230 11230.76 2601612.8 231.65 2015-09-20 00:00:00 230 231.7 229 230.16 13401.14 3087488.55 230.39 2015-09-21 00:00:00 230.1 230.15 225 226.15 14081.31 3196957.23 227.04 2015-09-22 00:00:00 226.15 231.96 223.12 230.42 19332.88 4412739.07 228.25 2015-09-23 00:00:00 230.08 231.5 228 229.42 13586.09 3126033.69 230.09 2015-09-24 00:00:00 229.42 235.52 228.89 233.86 24202.74 5608546.02 231.73 2015-09-25 00:00:00 233.88 237.25 232.56 235.22 22555.45 5304812.21 235.19 2015-09-26 00:00:00 235.14 235.67 233 233.81 15109.42 3540710.51 234.34 2015-09-27 00:00:00 233.81 234.61 231.16 232.41 17506.45 4071220.18 232.56 2015-09-28 00:00:00 232.4 239.68 231.69 239.14 17566.83 4169714.96 237.36 2015-09-29 00:00:00 239.14 240.56 235.09 236.94 19877.45 4723484.69 237.63 2015-09-30 00:00:00 236.78 238.27 234.67 236.2 20934.85 4947383.3 236.32 2015-10-01 00:00:00 235.87 239.44 235.01 237.15 20341.01 4823180.2 237.12 2015-10-02 00:00:00 238 239.06 235 237.77 16908.03 4015993.34 237.52 2015-10-03 00:00:00 237.77 239.86 236.3 238.95 17825.62 4247863.44 238.3 2015-10-04 00:00:00 239.06 239.98 237.62 238.6 15015.07 3587379.78 238.92 2015-10-05 00:00:00 238.6 240.85 236.1 240.84 20316.5 4840156.01 238.24 2015-10-06 00:00:00 240.85 248.19 239.52 246.57 26684.25 6485292.24 243.04 2015-10-07 00:00:00 246.79 247.65 242.3 243.2 23768.2 5823652.61 245.02 2015-10-08 00:00:00 243.47 244.76 242.06 242.9 13983.75 3407661.33 243.69 2015-10-09 00:00:00 243.29 244.95 242.16 244.48 14099.92 3433311.67 243.5 2015-10-10 00:00:00 244.49 246.43 243 245.71 17313.14 4239440.73 244.87 2015-10-11 00:00:00 245.71 248.5 244.53 248.05 19140.36 4731236.29 247.19 2015-10-12 00:00:00 248.05 248.47 245.01 245.81 10671.7 2633713.48 246.79 2015-10-13 00:00:00 245.81 250.89 242.82 249.73 25901.6 6380494.84 246.34 2015-10-14 00:00:00 249.97 255.93 248.06 252.47 26942.87 6753537.33 250.66 2015-10-15 00:00:00 252.47 256.5 250.3 254.49 22037.63 5614843.82 254.78 2015-10-16 00:00:00 254.49 267 253.69 263.09 34816.74 9087466.92 261.01 2015-10-17 00:00:00 263.09 273 260.8 270.07 25328.15 6801861.48 268.55 2015-10-18 00:00:00 270.04 271.17 260 261.05 10003.13 2644951.59 264.41 2015-10-19 00:00:00 260.99 266.01 259.82 263.66 16704.7 4381700.26 262.3 2015-10-20 00:00:00 264.28 272.95 262.67 270.64 28967.44 7721192.76 266.55 2015-10-21 00:00:00 270.3 272.69 264 267.89 20396.78 5479672.38 268.65 2015-10-22 00:00:00 267.9 280.04 267.39 275.21 30166.43 8260174.53 273.82 2015-10-23 00:00:00 275.21 280.19 273.46 278.6 21572.27 5984624.45 277.42 2015-10-24 00:00:00 278.6 284 278.22 282.84 20586.34 5767325.87 280.15 2015-10-25 00:00:00 283.03 296 282.2 283.96 30003.59 8680118.09 289.3 2015-10-26 00:00:00 283.96 286.99 279.25 286.9 21266.47 6035103.1 283.78 2015-10-27 00:00:00 286.9 300 286.15 295.54 34002.15 9964151.03 293.04 2015-10-28 00:00:00 295.8 308.48 294.4 305.67 31263.17 9436170.14 301.83 2015-10-29 00:00:00 305.67 319.6 301.7 314.82 32258.31 10020832.76 310.64 2015-10-30 00:00:00 314.95 334.05 313.5 328.65 39364.03 12770329.06 324.42 2015-10-31 00:00:00 328.28 334.67 302.99 310.18 28765.18 9150844.32 318.12 2015-11-01 00:00:00 310.9 329.85 303.01 325.78 14281.55 4520744.07 316.54 2015-11-02 00:00:00 325.78 369.02 320 361.26 45146.5 15705858.69 347.89 2015-11-03 00:00:00 361.73 420.77 360.4 404.06 77212.78 30053087.83 389.22 2015-11-04 00:00:00 404.55 502 368.11 408 105959.26 47199586.92 445.45 2015-11-05 00:00:00 407.99 448.79 364.37 385.5 60174.71 24185444.13 401.92 2015-11-06 00:00:00 387.77 396.67 353.26 374.47 46952.54 17530874.22 373.37 2015-11-07 00:00:00 374.41 392.82 371.07 383.53 26348.6 10103834.21 383.47 2015-11-08 00:00:00 383.62 390.47 366.18 372.65 27445.02 10459784 381.12 2015-11-09 00:00:00 372.86 386.79 360.54 377.9 25934.97 9765480.26 376.54 2015-11-10 00:00:00 378.02 381.44 323.63 336.8 48890.6 17451749 356.96 2015-11-11 00:00:00 335.02 341.41 294 309.91 51510.31 16138605.49 313.31 2015-11-12 00:00:00 309.95 344.78 308.42 337.17 37744.45 12327089.43 326.59 2015-11-13 00:00:00 337 342 325 336.99 24663.47 8239048.11 334.06 2015-11-14 00:00:00 336.98 356.1 325.45 333 25628.38 8596759.49 335.44 2015-11-15 00:00:00 332.95 334.99 314.6 319.28 27643.56 8952296.3 323.85 2015-11-16 00:00:00 319.29 332.25 315 330.83 22243.82 7220301.63 324.6 2015-11-17 00:00:00 330.82 350.44 329 336.08 27718.68 9324687.16 336.4 2015-11-18 00:00:00 336 337.89 330.28 335.65 27252.1 9115915.94 334.5 2015-11-19 00:00:00 335.68 336.48 324.92 326.02 26919.52 8937135.62 331.99 2015-11-20 00:00:00 326.51 327.73 310 322.04 21303.64 6794004.85 318.91 2015-11-21 00:00:00 322.04 328.94 318.52 326.5 5129.35 1666609.82 324.92 2015-11-22 00:00:00 326.5 326.6 320.13 324.2 4062.21 1312398.6 323.07 2015-11-23 00:00:00 324.2 326.09 320.39 323.48 5101.56 1649850.44 323.4 2015-11-24 00:00:00 323.48 323.5 317 319.7 8649.02 2774792.55 320.82 2015-11-25 00:00:00 319.7 330.84 316 328.9 12253.76 3964830.34 323.56 2015-11-26 00:00:00 328.9 369.7 328.53 353.21 35986.16 12574100.16 349.41 2015-11-27 00:00:00 353.9 364.8 347.84 357.14 13276.83 4753695.23 358.04 2015-11-28 00:00:00 357.42 359.44 350.41 356.95 6275.37 2225597.7 354.66 2015-11-29 00:00:00 356.78 373.15 354.45 371.48 7817.18 2854062.8 365.1 2015-11-30 00:00:00 371.2 383 367.11 376.71 18097.95 6809125.6 376.24 2015-12-01 00:00:00 376.7 379 354.56 363.06 15410.28 5617537.15 364.53 2015-12-02 00:00:00 362.7 362.84 348.64 358.89 12343.41 4390062.73 355.66 2015-12-03 00:00:00 359.11 370.53 356.21 361.42 12190.88 4423950.84 362.89 2015-12-04 00:00:00 361.48 364.3 355.92 363.62 9989.28 3596927.2 360.08 2015-12-05 00:00:00 363.62 389.89 363 388 16784.13 6338715.4 377.66 2015-12-06 00:00:00 388 399.85 383 388.24 14679.44 5754540.49 392.01 2015-12-07 00:00:00 388.54 399.91 381.01 395.57 14949.59 5868357.22 392.54 2015-12-08 00:00:00 395.57 418.87 388.33 417.89 11455.14 4567280.01 398.71 2015-12-09 00:00:00 416.67 424.95 400 416.98 21039.91 8726381.89 414.75 2015-12-10 00:00:00 416.69 419.79 408.91 415.57 8463.88 3514699.25 415.26 2015-12-11 00:00:00 415.57 454.48 415.13 453.04 29020.2 12715568.6 438.16 2015-12-12 00:00:00 453.12 467.8 403 436.19 29770.28 12875519.54 432.5 2015-12-13 00:00:00 436.08 442.97 422.03 433.07 11725.67 5101509.33 435.07 2015-12-14 00:00:00 433.13 448.12 428.42 443.36 13386.74 5908604.6 441.38 2015-12-15 00:00:00 443.3 464.99 442.94 464.53 18096.39 8237602.55 455.21 2015-12-16 00:00:00 464.53 465 436.89 455.87 23377.12 10627485.43 454.61 2015-12-17 00:00:00 455.61 458.84 448.75 456.17 6598.64 3000514.42 454.72 2015-12-18 00:00:00 455.37 466.64 453.5 462.46 12914.74 5937708.34 459.76 2015-12-19 00:00:00 463.7 465.9 452.03 461.8 6839.18 3156242.38 461.49 2015-12-20 00:00:00 461.89 462 433.83 442.54 16626.49 7430072.73 446.88 2015-12-21 00:00:00 442.47 450 425.52 438.07 18930.86 8257540.79 436.19 2015-12-22 00:00:00 438.14 443.58 433.06 435.48 8146.02 3563201.25 437.42 2015-12-23 00:00:00 435.65 445.52 434.43 442.56 7100.23 3125137.43 440.15 2015-12-24 00:00:00 443.01 459.54 443.01 455 10138.32 4598655.92 453.59 2015-12-25 00:00:00 455.78 458.33 448 455.51 2877.17 1304947.59 453.55 2015-12-26 00:00:00 455.5 457.45 407.25 417.39 26672.12 11386692.92 426.91 2015-12-27 00:00:00 417.11 425.42 410.5 421.76 6968.57 2921475.22 419.24 2015-12-28 00:00:00 421.78 429.86 417.01 421.46 7560.56 3204101.79 423.79 2015-12-29 00:00:00 420.81 433.33 418.55 431.82 10419.59 4444308.02 426.53 2015-12-30 00:00:00 431.7 434.97 420.75 425.84 7717.51 3315825.43 429.65 2015-12-31 00:00:00 426.09 433.89 419.99 430.89 6634.86 2833319.7 427.04 2016-01-01 00:00:00 430.89 436 427.2 433.82 3788.11 1640577.93 433.09 2016-01-02 00:00:00 434.87 435.99 430.42 433.55 2972.06 1287773.39 433.29 2016-01-03 00:00:00 433.2 434.09 424.06 431.04 4571.1 1959152.6 428.6 2016-01-04 00:00:00 431.54 435.86 428.44 434.17 5717.6 2474772.5 432.83 2016-01-05 00:00:00 433.31 435.39 429.5 432.43 3881.72 1677111.44 432.05 2016-01-06 00:00:00 432.45 432.67 426.54 429.56 5507.61 2369036.46 430.14 2016-01-07 00:00:00 429.99 459.16 429.25 457 16833.42 7536413.29 447.71 2016-01-08 00:00:00 456.87 465 444.51 452.7 10258.99 4654977.99 453.75 2016-01-09 00:00:00 452.02 454 446.68 448.84 4396.05 1976929.79 449.71 2016-01-10 00:00:00 448.84 449.89 440.8 448.79 4078.61 1813405.06 444.61 2016-01-11 00:00:00 448.2 451.13 438 448 7986.46 3557149.61 445.4 2016-01-12 00:00:00 448 448 434.35 434.85 6930.9 3067862.76 442.64 2016-01-13 00:00:00 434.78 438.35 424.5 432.64 10067.02 4327468.86 429.87 2016-01-14 00:00:00 432.64 434 427 429.55 4420.91 1903623.77 430.6 2016-01-15 00:00:00 429.55 429.8 360 360 37326.7 14756284.24 395.33 2016-01-16 00:00:00 360.62 392.07 352 386.91 25019.25 9314016.2 372.27 2016-01-17 00:00:00 387.8 391.14 376 380.16 8416.94 3222126.45 382.81 2016-01-18 00:00:00 379.94 388.5 373.63 385.49 7015.53 2680282.37 382.05 2016-01-19 00:00:00 385.47 386.92 375.59 376.76 7223 2758289.78 381.88 2016-01-20 00:00:00 376.9 422.98 372.53 416.32 25172.92 10071637.71 400.1 2016-01-21 00:00:00 418.9 421.25 404.59 409.59 9414.56 3886595.68 412.83 2016-01-22 00:00:00 409.42 410.07 374.45 382.55 14744.76 5747610.6 389.81 2016-01-23 00:00:00 382.85 395 381.05 386.4 7664.89 2974351.32 388.05 2016-01-24 00:00:00 386.37 405.97 385.36 402.16 5448.85 2176476.21 399.44 2016-01-25 00:00:00 402.16 402.31 385.5 390.9 8040.83 3169083.78 394.12 2016-01-26 00:00:00 390.1 397.7 386.2 391.77 6589.15 2585992.59 392.46 2016-01-27 00:00:00 391.77 397 390.31 394.95 4262.63 1680905.77 394.34 2016-01-28 00:00:00 394.62 395.56 376 379.75 11414.05 4361450.24 382.11 2016-01-29 00:00:00 379.55 383.99 363.73 378.22 13544.15 5084544.75 375.41 2016-01-30 00:00:00 378.12 380.42 372.95 375.64 2587.11 975585.61 377.1 2016-01-31 00:00:00 376.38 379.3 364.7 368.49 4166.67 1559953.4 374.39 2016-02-01 00:00:00 368.49 378.2 366.53 371.81 7255.13 2703288 372.6 2016-02-02 00:00:00 371.79 375 369.73 373.05 5719.11 2133603.92 373.07 2016-02-03 00:00:00 373.05 374 365 368.38 7107.79 2631356.07 370.21 2016-02-04 00:00:00 368.4 391.88 367.95 387.82 13446.48 5138708.84 382.16 2016-02-05 00:00:00 388 389.5 382.99 385 7372.61 2854281.75 387.15 2016-02-06 00:00:00 384.97 384.98 371.35 375.39 5735.7 2159252.72 376.46 2016-02-07 00:00:00 375.39 380 373.04 375 2885.48 1084985.75 376.02 2016-02-08 00:00:00 375 378.99 369.99 370.91 6943.11 2599524.22 374.4 2016-02-09 00:00:00 370.95 377 369.12 373.2 5779.68 2157256.83 373.25 2016-02-10 00:00:00 373.69 383.85 372.12 379.66 10006.63 3792903.88 379.04 2016-02-11 00:00:00 379.34 380.5 373.54 377.98 7471.96 2820555.12 377.49 2016-02-12 00:00:00 377.98 383.48 377.07 383.27 5996.09 2285206.43 381.12 2016-02-13 00:00:00 383 390.99 382 390.99 7324.97 2836694.35 387.26 2016-02-14 00:00:00 390.99 406.71 390.59 405 9758.39 3887244.21 398.35 2016-02-15 00:00:00 405.5 409.71 393.4 399.28 7906.7 3178245.78 401.97 2016-02-16 00:00:00 399.5 407.8 396 407.51 8354.83 3372130.21 403.61 2016-02-17 00:00:00 407.51 421.11 404 415.54 11842.78 4915480.62 415.06 2016-02-18 00:00:00 415.59 424.9 413.4 421.18 8588.93 3610499.41 420.37 2016-02-19 00:00:00 421.15 422 414 419.54 5015.54 2101914.47 419.08 2016-02-20 00:00:00 419.98 443.96 419.5 434.63 11633.27 5037569.38 433.03 2016-02-21 00:00:00 434.63 447.99 426 438.5 10300.35 4513446.91 438.18 2016-02-22 00:00:00 438.33 439.5 431.15 438.27 5840.32 2550862.12 436.77 2016-02-23 00:00:00 438.26 440 414 419.1 10509.61 4460860.99 424.46 2016-02-24 00:00:00 419.1 424.28 409.07 423.78 7258.36 3044435.84 419.44 2016-02-25 00:00:00 423.79 426.75 415.79 423.51 5597.97 2361226.42 421.8 2016-02-26 00:00:00 423.38 432 418.01 432 4635.12 1965128.87 423.97 2016-02-27 00:00:00 432 435 428.22 431.07 4159.36 1794059.03 431.33 2016-02-28 00:00:00 431.07 435 422.29 431.68 3501.19 1503570.39 429.45 2016-02-29 00:00:00 430.26 440.99 428.12 435.23 8463.35 3688136.64 435.78 2016-03-01 00:00:00 436.75 437.5 427.01 432.5 6941.52 2999990.2 432.18 2016-03-02 00:00:00 433.33 434.5 421.31 423.45 5788.38 2484758.41 429.27 2016-03-03 00:00:00 422.4 424.47 415.85 420.29 7483.65 3144344.87 420.16 2016-03-04 00:00:00 420.29 423.9 406.02 408.01 7789 3242408.24 416.28 2016-03-05 00:00:00 408.18 408.98 382 399.83 16436.4 6542504.74 398.05 2016-03-06 00:00:00 399.77 412.31 393.11 406.23 5692.01 2305615.94 405.06 2016-03-07 00:00:00 406.15 414.96 403.03 414.01 5937.73 2435455.25 410.17 2016-03-08 00:00:00 413.96 414.99 408.46 411.75 5576.26 2294301.55 411.44 2016-03-09 00:00:00 412.14 413.51 408.75 413 4876.79 2006337.15 411.41 2016-03-10 00:00:00 412.99 416.9 409.31 416 5255.3 2172818.96 413.45 2016-03-11 00:00:00 416 421.91 415.11 419.13 5950.81 2495505.29 419.36 2016-03-12 00:00:00 419.14 420.93 406.59 410.9 4640.49 1916201.04 412.93 2016-03-13 00:00:00 409.95 417 409.67 413.04 3286.87 1357510.22 413.01 2016-03-14 00:00:00 412.99 415.22 410.5 414.99 4470.79 1848804.29 413.53 2016-03-15 00:00:00 414.83 417.43 412.15 415.85 4569.88 1898781.06 415.5 2016-03-16 00:00:00 415.84 416.82 413.15 416.57 4100.48 1702108.56 415.1 2016-03-17 00:00:00 416.52 419 415.66 418.49 3704.16 1548743.03 418.11 2016-03-18 00:00:00 418.47 418.49 403.34 407.91 6391.25 2620535.28 410.02 2016-03-19 00:00:00 407.5 409.95 404.1 409.04 2870.25 1167962.94 406.92 2016-03-20 00:00:00 408.36 412 406.6 411.28 2579 1057230.7 409.94 2016-03-21 00:00:00 410.62 411.96 406.5 411.67 3546.28 1451351.16 409.26 2016-03-22 00:00:00 411.15 416.99 410.35 416.64 3950.16 1638956.4 414.91 2016-03-23 00:00:00 416.39 419 413.44 417.62 4946.4 2059556.01 416.38 2016-03-24 00:00:00 417.62 418.15 412.85 415.17 2776.61 1155165.75 416.03 2016-03-25 00:00:00 415.17 416.92 412 415.7 2588.78 1074765.82 415.16 2016-03-26 00:00:00 415.6 416.99 414 416.96 1253.01 521077.51 415.86 2016-03-27 00:00:00 416.96 427.99 415.77 424.77 5038.88 2135073.92 423.72 2016-03-28 00:00:00 424.62 424.77 420.32 422.87 3283.79 1388121.95 422.72 2016-03-29 00:00:00 422.87 424.37 407.22 415.95 5955 2473866.21 415.43 2016-03-30 00:00:00 415.43 415.93 408.59 413.74 4824.85 1990559.5 412.56 2016-03-31 00:00:00 413.68 416.99 411.4 414.66 3774.42 1566080.97 414.92 2016-04-01 00:00:00 414.66 416.99 413.42 416.31 3736.77 1552890.07 415.57 2016-04-02 00:00:00 416.31 420 416.01 419 2072.95 867252.47 418.37 2016-04-03 00:00:00 419.35 419.48 416.1 419.11 1337.67 558989.71 417.88 2016-04-04 00:00:00 418.51 419.85 416 418.75 3457.56 1445848.18 418.17 2016-04-05 00:00:00 418.81 423 416.61 422.71 3956.56 1665558.65 420.96 2016-04-06 00:00:00 422.71 422.9 420 421.03 2396.35 1010238.99 421.57 2016-04-07 00:00:00 420.62 421.99 418.09 420 3216.81 1352741.71 420.52 2016-04-08 00:00:00 419.99 423.99 416.26 417.75 4584.13 1928359.91 420.66 2016-04-09 00:00:00 417.75 418.71 412 418.24 3599.4 1497170.37 415.95 2016-04-10 00:00:00 418.59 421.79 417.2 420.04 1779.83 746886.33 419.64 2016-04-11 00:00:00 420.4 422.8 418 422.69 3487.83 1467164.56 420.65 2016-04-12 00:00:00 422.79 426.67 421 425.54 6082.73 2581942.43 424.47 2016-04-13 00:00:00 425.32 426 422.27 423.93 3917.08 1661013.31 424.04 2016-04-14 00:00:00 423.6 425.35 420.57 424.86 3863.8 1637346.08 423.77 2016-04-15 00:00:00 424.4 430 423.07 429.45 4406.24 1883221.87 427.4 2016-04-16 00:00:00 429.29 432.87 381.47 430.69 1848.39 794725.23 429.95 2016-04-17 00:00:00 430.18 430.91 377.87 427.42 1502.86 642520.65 427.53 2016-04-18 00:00:00 427.15 430.01 425.8 428.14 3180.43 1359481.31 427.45 2016-04-19 00:00:00 428.14 436.82 426.24 435.63 3798.24 1634274.11 430.27 2016-04-20 00:00:00 435.7 444 433.11 442.13 7602.65 3334632.03 438.61 2016-04-21 00:00:00 441.99 452.11 440 451 5421.16 2417983.8 446.03 2016-04-22 00:00:00 451 451.36 442.96 447.7 5494.44 2458441.08 447.44 2016-04-23 00:00:00 447.16 452.19 444.46 451.92 2250.04 1008095.22 448.04 2016-04-24 00:00:00 451.92 470.02 447.06 460.02 7103.31 3252973.56 457.95 2016-04-25 00:00:00 460.03 469.47 455.13 462.33 5607.19 2589826.88 461.88 2016-04-26 00:00:00 462.29 469.87 462.13 467.42 4629.19 2154820.59 465.49 2016-04-27 00:00:00 467.39 469.03 443.2 445.38 7084.24 3233410.84 456.42 2016-04-28 00:00:00 445.39 451 435 449.14 8736.26 3884773.45 444.67 2016-04-29 00:00:00 449.94 456.53 445.62 456.53 2982.54 1347430.83 451.77 2016-04-30 00:00:00 456.53 456.9 446.5 448.37 2419.58 1091522.44 451.12 2016-05-01 00:00:00 448.43 453.78 446.84 453 1190.7 537276.06 451.23 2016-05-02 00:00:00 452.99 453.8 438.59 444.06 6362.93 2824163.35 443.85 2016-05-03 00:00:00 444.06 452 440.78 450.61 5576.91 2496652.81 447.68 2016-05-04 00:00:00 451.18 451.68 444.15 446.63 3327.61 1488189.72 447.23 2016-05-05 00:00:00 447.36 450 445.11 448.5 2569.59 1150544.09 447.75 2016-05-06 00:00:00 448.5 463.97 447.03 458.48 5540.14 2518562.05 454.6 2016-05-07 00:00:00 458.98 461 455.95 458.07 2004.64 918778.35 458.33 2016-05-08 00:00:00 458.97 459.69 455.95 458.21 1353.23 619028.39 457.44 2016-05-09 00:00:00 457.75 464.79 455.62 460.82 3536.5 1625816.36 459.72 2016-05-10 00:00:00 461.49 463 447.38 451.62 5746.16 2608139.07 453.89 2016-05-11 00:00:00 450.88 457.99 450.32 452.91 3352.58 1520976.99 453.67 2016-05-12 00:00:00 452.95 455.25 448.88 455.2 3453.49 1560850.72 451.96 2016-05-13 00:00:00 455.2 456.82 452.04 455.91 2822.65 1283980.61 454.88 2016-05-14 00:00:00 456.42 457.25 453.51 455.57 1377.72 628027.39 455.85 2016-05-15 00:00:00 456.3 458.08 454.72 457.56 1612.71 736345.01 456.59 2016-05-16 00:00:00 457.56 458 451.11 454 3248.19 1479592.23 455.51 2016-05-17 00:00:00 454 456.09 452 453.08 3430.48 1555633.96 453.47 2016-05-18 00:00:00 452.96 455.68 452 452.92 2608.23 1184326.53 454.07 2016-05-19 00:00:00 452.47 453.85 435.03 436.3 5961.12 2667369.27 447.46 2016-05-20 00:00:00 436.3 444.41 435.06 442.72 3448.23 1520946.42 441.08 2016-05-21 00:00:00 442.84 443.98 435.28 443.31 1916.43 844578.21 440.7 2016-05-22 00:00:00 442.72 443.47 435 438.8 2350.68 1032621.87 439.29 2016-05-23 00:00:00 438.72 442.99 436.4 442.99 2625.6 1157133.45 440.71 2016-05-24 00:00:00 442.63 446.37 441 443.97 3072.78 1366675.34 444.77 2016-05-25 00:00:00 445.31 449.6 444.26 448.7 3663.32 1639628.08 447.58 2016-05-26 00:00:00 448.27 452.98 446.8 452.07 3768.5 1695944.87 450.03 2016-05-27 00:00:00 452.07 478.16 452.07 472.05 12234.2 5759605.5 470.78 2016-05-28 00:00:00 470.58 529.08 468 519.41 12568.03 6208198.25 493.97 2016-05-29 00:00:00 522.13 540 485 517.84 8215.67 4268564.36 519.56 2016-05-30 00:00:00 517.6 535 510.01 527.64 6074.77 3195665.51 526.05 2016-05-31 00:00:00 527.64 548.5 515 531.84 12071.18 6465589.82 535.62 2016-06-01 00:00:00 532.37 542.87 525.49 536.95 5456.94 2918877.94 534.89 2016-06-02 00:00:00 536.95 540 529.13 538 3939.35 2110034.27 535.63 2016-06-03 00:00:00 538 578.37 535.74 569.94 8801.77 4918798.57 558.84 2016-06-04 00:00:00 569.93 588.71 558.54 573.8 6216.63 3569801.44 574.23 2016-06-05 00:00:00 573.5 582 566 573.91 5415.93 3104174.12 573.16 2016-06-06 00:00:00 573.8 586.02 573.8 584.5 4465.52 2599632.51 582.16 2016-06-07 00:00:00 584.12 594.44 563 577.54 6705.92 3889183.61 579.96 2016-06-08 00:00:00 577.48 584.25 571.86 583.03 3259.15 1885760.65 578.6 2016-06-09 00:00:00 583.01 583.1 572.97 575.01 3770.72 2173852.25 576.51 2016-06-10 00:00:00 576.06 580 572 578.01 3458.56 1992463.06 576.1 2016-06-11 00:00:00 576.53 611 575.93 610 4000.07 2358616.31 589.64 2016-06-12 00:00:00 610 683.02 603.21 672.13 14138.31 9092256.25 643.09 2016-06-13 00:00:00 668.73 725 655.02 704.49 17280.6 11948752.18 691.45 2016-06-14 00:00:00 703.81 704.5 655 685.25 10633.44 7245671 681.4 2016-06-15 00:00:00 685.25 695.77 672.12 695 5783.92 3958020.17 684.31 2016-06-16 00:00:00 695 773.07 689.8 766.62 17946.83 13252865.15 738.45 2016-06-17 00:00:00 767.37 778.7 706.37 745.22 14687.27 10852879.64 738.93 2016-06-18 00:00:00 745 778.85 723.02 754.83 5903.47 4450980.86 753.96 2016-06-19 00:00:00 753.47 764.93 740.11 761.44 2617.28 1975322.23 754.72 2016-06-20 00:00:00 759.12 763.99 723.4 730.85 7975.97 5917339.46 741.9 2016-06-21 00:00:00 725 728.18 625 667.54 33056.29 22257644.3 673.33 2016-06-22 00:00:00 665.36 677.63 588.03 601.3 16456.41 10462967.07 635.8 2016-06-23 00:00:00 600.51 632.67 1.5 624.91 24334.08 14297065.04 587.53 2016-06-24 00:00:00 622.59 683.88 620.82 661.71 16163.8 10563018.79 653.5 2016-06-25 00:00:00 660.76 684.45 639.4 659.86 6576.67 4375554.65 665.31 2016-06-26 00:00:00 658.8 662.9 608.64 630.16 5838.15 3672917.74 629.12 2016-06-27 00:00:00 630.16 658 618.03 657.5 8668.59 5537101.67 638.75 2016-06-28 00:00:00 657.49 665.51 635.5 646.08 5478.36 3544743.28 647.04 2016-06-29 00:00:00 644.33 645 621.09 634.11 9132.48 5770127.8 631.82 2016-06-30 00:00:00 635.91 671.22 628.06 667.95 7479.79 4895853.65 654.54 2016-07-01 00:00:00 666.33 684.1 659.71 674.86 6432.92 4339245.16 674.54 2016-07-02 00:00:00 674.55 704.93 672.74 702.48 5506.04 3811458.84 692.23 2016-07-03 00:00:00 702.48 704.99 646.29 658.27 7320.32 4906039.38 670.19 2016-07-04 00:00:00 659.77 682.35 640.1 680.35 4290.13 2870919.4 669.19 2016-07-05 00:00:00 678.74 682.36 661.57 668.94 3112.73 2092573.28 672.26 2016-07-06 00:00:00 669.09 679 662.13 674.7 3590.61 2412784.3 671.97 2016-07-07 00:00:00 674.7 678.43 605.5 638.19 12686.98 8058820.66 635.2 2016-07-08 00:00:00 638.89 665.99 635 663 6579.39 4252992.55 646.41 2016-07-09 00:00:00 663 663.99 626 647.78 6180.15 3994710.13 646.38 2016-07-10 00:00:00 647.78 650.88 636.8 648.76 2313.35 1490267.22 644.2 2016-07-11 00:00:00 648.77 659.6 639.31 649.32 2978.14 1932846.2 649.01 2016-07-12 00:00:00 649.32 678 646.05 663.52 4288.08 2839548.15 662.2 2016-07-13 00:00:00 663.52 669.97 651.03 655.06 6573.2 4342194.79 660.59 2016-07-14 00:00:00 652.24 664.93 650.01 659.1 2392.43 1576629.17 659.01 2016-07-15 00:00:00 660.3 670.01 658.41 664.6 3228.34 2143543.85 663.98 2016-07-16 00:00:00 664.6 666.67 655 662.45 1682.68 1111201.66 660.38 2016-07-17 00:00:00 662.45 684.19 661.35 679.54 3437.77 2320473.32 674.99 2016-07-18 00:00:00 679.54 682.21 666.12 672.1 3012.21 2037381.51 676.38 2016-07-19 00:00:00 673.45 675.81 666 673.48 1904.43 1278189.69 671.16 2016-07-20 00:00:00 674.8 675 660 667.03 3418.63 2282261.38 667.6 2016-07-21 00:00:00 667.01 667.1 660.1 663.99 2503.04 1661238.41 663.69 2016-07-22 00:00:00 663.25 666.3 645 649.95 5191.56 3407485.36 656.35 2016-07-23 00:00:00 647.88 656.77 646 655.52 1284.52 838038.6 652.41 2016-07-24 00:00:00 655.52 665 651.99 661.47 1427.98 939586.01 657.98 2016-07-25 00:00:00 659.64 661.99 652.28 654.96 2441.94 1600627.63 655.47 2016-07-26 00:00:00 655 656.94 645.01 651.24 3552.83 2311378.91 650.57 2016-07-27 00:00:00 651.22 659.98 646.31 653.48 2664.94 1742046.06 653.69 2016-07-28 00:00:00 655.13 657.89 652.41 653.07 1909.24 1249934.3 654.68 2016-07-29 00:00:00 654.84 657.48 653 654.61 1297.15 848986.16 654.5 2016-07-30 00:00:00 654.88 657.5 652.19 654.67 719.16 470912.14 654.81 2016-07-31 00:00:00 654.02 654.71 614.97 623.83 4933.62 3125805.15 633.57 2016-08-01 00:00:00 622.5 630 603.63 606.35 5512.82 3399251.95 616.61 2016-08-02 00:00:00 606.84 613.03 465.28 540 22142.67 12122476.93 547.47 2016-08-03 00:00:00 540 572.34 521 563.42 15453.59 8476073.71 548.49 2016-08-04 00:00:00 563.99 583.97 552 576.13 8499.84 4849529.14 570.54 2016-08-05 00:00:00 578.14 578.2 562 572.5 4811.24 2744096.47 570.35 2016-08-06 00:00:00 572.98 592 562.56 589.48 6021.31 3470953.45 576.45 2016-08-07 00:00:00 589.47 598.82 582.12 592.47 2910.31 1720291.73 591.1 2016-08-08 00:00:00 592.47 594 583.58 591.88 3181.85 1876919.92 589.88 2016-08-09 00:00:00 591.85 591.85 579.43 582.75 3174.71 1856560.62 584.8 2016-08-10 00:00:00 582.71 603 580.01 590.27 5217.76 3093831.6 592.94 2016-08-11 00:00:00 590.46 597.78 585.22 585.22 2543.68 1504308.96 591.39 2016-08-12 00:00:00 585.25 591.19 580.47 585.91 2177.38 1276363.86 586.19 2016-08-13 00:00:00 585.34 589.98 581.71 583.52 962.3 563625.08 585.7 2016-08-14 00:00:00 583.54 583.92 556.24 568.76 4812.89 2748170.07 571 2016-08-15 00:00:00 568.76 573.69 554.9 565.55 4633.75 2618493.49 565.09 2016-08-16 00:00:00 564.2 579.8 563 574.99 4837.19 2766616.06 571.95 2016-08-17 00:00:00 574.95 577.86 566.02 570.91 4108.6 2348397.53 571.58 2016-08-18 00:00:00 570.91 575.87 568.79 571.49 3967.28 2271526.86 572.56 2016-08-19 00:00:00 571.51 574.86 552.3 572.91 4652.01 2653115.88 570.32 2016-08-20 00:00:00 572.98 581.02 568.52 577.88 2431.79 1399905.47 575.67 2016-08-21 00:00:00 577.7 583.99 576.01 577.55 1139.76 659564.96 578.69 2016-08-22 00:00:00 577.55 585.95 572.5 582.78 5086.06 2950211.77 580.06 2016-08-23 00:00:00 582.78 584.99 576 580.23 4182.05 2429199.91 580.86 2016-08-24 00:00:00 580.27 582.1 575.4 577.58 2991.01 1731521.18 578.91 2016-08-25 00:00:00 577.65 578.75 571.16 575.71 4231.41 2432466.9 574.86 2016-08-26 00:00:00 575.75 582.46 574.1 578.78 3300.3 1906954.63 577.81 2016-08-27 00:00:00 577.92 579.09 564.81 568.31 2702.58 1540115.46 569.87 2016-08-28 00:00:00 567.51 573.34 566.8 573.2 1034.08 589949.31 570.51 2016-08-29 00:00:00 573.2 575 568.6 571.5 2333.01 1337424.14 573.26 2016-08-30 00:00:00 570.74 576.5 568.55 575.91 4439.35 2549324.68 574.26 2016-08-31 00:00:00 575.88 576.49 568.4 570.75 3917.83 2238453.98 571.35 2016-09-01 00:00:00 570.75 572.86 566.86 571.05 2833.21 1614962.02 570.01 2016-09-02 00:00:00 571.05 574.2 567.03 572 2996.65 1711339.75 571.08 2016-09-03 00:00:00 572 598.64 569.01 595.01 4645.78 2709470.38 583.21 2016-09-04 00:00:00 596.25 609.05 590.88 603.72 3951.2 2374456.19 600.95 2016-09-05 00:00:00 605.72 607.31 592.46 603.48 3838.18 2307087.14 601.09 2016-09-06 00:00:00 604.98 609.74 601 608.16 4038.34 2447636.44 606.1 2016-09-07 00:00:00 608.93 615.92 604.7 615.16 4502.71 2749975.14 610.74 2016-09-08 00:00:00 614.44 628.98 611.66 625.67 4354.95 2710494.38 622.39 2016-09-09 00:00:00 625.67 627.49 612.93 622.01 3274.08 2031926.21 620.61 2016-09-10 00:00:00 622.01 625 618.67 621.65 1527.84 950617.06 622.2 2016-09-11 00:00:00 621.65 628.99 594.63 606.32 5336.95 3240280.33 607.14 2016-09-12 00:00:00 604.08 609.15 602 608.04 3512.28 2126936.02 605.57 2016-09-13 00:00:00 606.4 609.61 603.28 607.46 3471.53 2106487.11 606.79 2016-09-14 00:00:00 607.45 610.69 605.98 608.5 2895.46 1761472.1 608.36 2016-09-15 00:00:00 608.5 608.99 602.3 606.71 3085.67 1870525.59 606.2 2016-09-16 00:00:00 606.65 608.99 603.5 605.69 2612.88 1585218.43 606.69 2016-09-17 00:00:00 607.04 607.59 601.1 604.1 1117.49 674972.58 604.01 2016-09-18 00:00:00 602.93 609.06 601.97 608 1307.06 792167.99 606.07 2016-09-19 00:00:00 608 609.5 603 608.72 2476.59 1504205.84 607.37 2016-09-20 00:00:00 608.73 608.88 600.94 600.94 2680.45 1625919.57 606.59 2016-09-21 00:00:00 600.85 601.01 592.1 595.46 3671.19 2184063.91 594.92 2016-09-22 00:00:00 595.46 596.42 592.5 595.41 2421.45 1440643.03 594.95 2016-09-23 00:00:00 595.42 602.9 593 601.42 4007.88 2394294.73 597.4 2016-09-24 00:00:00 600.47 603.59 597.76 599.33 1140.23 685185.08 600.92 2016-09-25 00:00:00 600.05 601.99 596 598.98 1086.84 650928.91 598.92 2016-09-26 00:00:00 598.95 607.27 596.1 606.47 4056.39 2444753.79 602.69 2016-09-27 00:00:00 606.7 608.37 600.02 604.26 3055.82 1846161.51 604.15 2016-09-28 00:00:00 605.07 605.3 601.41 603.95 2202.75 1329117.2 603.39 2016-09-29 00:00:00 603.93 605.99 601 605.6 2718.02 1641055.44 603.77 2016-09-30 00:00:00 605.59 608.39 603.15 608.23 2633.44 1593409.04 605.07 2016-10-01 00:00:00 608.23 614.28 608.23 612.98 1458.84 892033.66 611.47 2016-10-02 00:00:00 612.98 613 605 608.6 1407.06 856141.65 608.46 2016-10-03 00:00:00 608.6 612.98 606.6 611.16 2245.89 1370270.02 610.12 2016-10-04 00:00:00 612.84 612.84 604.99 607.19 2955.42 1795599.85 607.56 2016-10-05 00:00:00 607.19 612 605.76 608.49 2410.93 1469331.48 609.45 2016-10-06 00:00:00 608.01 610.5 607.09 610.25 2039.82 1242954.86 609.35 2016-10-07 00:00:00 610.25 616.34 607.52 614.88 4033.82 2468265.95 611.89 2016-10-08 00:00:00 614.88 616.99 612.5 614.34 888.66 546015.41 614.43 2016-10-09 00:00:00 614.34 614.98 610 613.06 1174.26 719904.66 613.07 2016-10-10 00:00:00 612.12 616.47 612.12 616 2295.52 1410892.89 614.63 2016-10-11 00:00:00 616.37 639 614.56 639 8087.32 5100218.35 630.64 2016-10-12 00:00:00 638.3 640 628.76 634.5 2658.53 1690227.11 635.78 2016-10-13 00:00:00 634.5 636 630 634.02 2381.5 1510988.67 634.47 2016-10-14 00:00:00 635.16 639.99 630.45 638.2 3154.82 2003219.14 634.97 2016-10-15 00:00:00 638.2 642 635.25 635.96 1421.85 908251.54 638.78 2016-10-16 00:00:00 635.26 641.4 635.18 638.97 1289.54 823539.55 638.63 2016-10-17 00:00:00 638.97 639.99 632.1 636.91 3958.04 2516207.28 635.72 2016-10-18 00:00:00 636.96 637.8 631.52 635.95 2731.18 1735476.56 635.43 2016-10-19 00:00:00 635.95 638.04 624.13 627.98 4472.9 2824080.05 631.38 2016-10-20 00:00:00 627.84 630.22 625 628.89 2040.01 1280448.68 627.67 2016-10-21 00:00:00 628.05 632.36 627.5 629 3050.51 1919969.05 629.39 2016-10-22 00:00:00 628.99 656 628.57 654.52 4351.62 2812594.62 646.33 2016-10-23 00:00:00 654.52 656 647.51 648.74 2535.01 1651700.19 651.56 2016-10-24 00:00:00 648.71 652.25 640 648.6 4679 3027622.03 647.07 2016-10-25 00:00:00 649.03 657.58 643 651.97 6106.92 3982507.67 652.13 2016-10-26 00:00:00 651.97 677 651.69 675.11 6716.23 4466380.41 665.01 2016-10-27 00:00:00 674.63 685.89 665.59 684.71 4545.44 3090089.93 679.82 2016-10-28 00:00:00 684.68 687.23 677.05 685.91 3574.08 2446577.64 684.53 2016-10-29 00:00:00 685.91 717.99 684.89 711.13 4034.88 2839203.57 703.66 2016-10-30 00:00:00 711.1 711.78 691.49 697.23 3752.53 2630802.8 701.08