# Last edited on 2015-02-21 20:30:01 by stolfilocal # Exchange BTCC (CNY per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2011-06-13 00:00:00 | 150.00000 | 170.00000 | 90.00000 | 110.00000 | 9.0000 | 1170.0000 | 130.00000 2011-06-14 00:00:00 | . | . | . | . | . | . | . 2011-06-15 00:00:00 | . | . | . | . | . | . | . 2011-06-16 00:00:00 | . | . | . | . | . | . | . 2011-06-17 00:00:00 | 171.00000 | 171.00000 | 81.00000 | 81.00000 | 0.0200 | 2.5200 | 126.00000 2011-06-18 00:00:00 | 172.00000 | 173.00000 | 100.00000 | 101.00000 | 15.2000 | 1578.0600 | 103.81999 2011-06-19 00:00:00 | 99.00000 | 176.00000 | 90.00000 | 90.00000 | 29.5878 | 3407.6100 | 115.16943 2011-06-20 00:00:00 | 80.02000 | 80.02000 | 80.02000 | 80.02000 | 0.3000 | 24.0100 | 80.02000 2011-06-21 00:00:00 | 100.02000 | 100.10000 | 100.02000 | 100.10000 | 3.8900 | 389.2300 | 100.06000 2011-06-22 00:00:00 | 90.00000 | 99.70000 | 82.00000 | 82.00000 | 1.5900 | 150.9200 | 94.92000 2011-06-23 00:00:00 | 90.00000 | 100.10000 | 90.00000 | 99.00000 | 6.2699 | 619.1500 | 98.74999 2011-06-24 00:00:00 | 99.00000 | 99.00000 | 99.00000 | 99.00000 | 6.0500 | 598.9500 | 99.00000 2011-06-25 00:00:00 | 99.00000 | 100.00000 | 99.00000 | 100.00000 | 0.6050 | 60.2801 | 99.63997 2011-06-26 00:00:00 | 102.50000 | 103.10000 | 92.50000 | 92.50000 | 6.2798 | 642.2300 | 102.26998 2011-06-27 00:00:00 | 100.00000 | 102.00000 | 100.00000 | 102.00000 | 1.7520 | 176.2000 | 100.57004 2011-06-28 00:00:00 | 100.01000 | 110.00000 | 100.00000 | 110.00000 | 6.5733 | 668.6400 | 101.72021 2011-06-29 00:00:00 | 109.00000 | 109.00000 | 100.01000 | 107.00000 | 3.7000 | 393.0100 | 106.22000 2011-06-30 00:00:00 | 105.00000 | 106.90000 | 100.00000 | 100.01000 | 11.9996 | 1255.6400 | 104.63996 2011-07-01 00:00:00 | 100.01000 | 101.00000 | 90.00000 | 100.00000 | 16.4772 | 1647.7100 | 99.99953 2011-07-02 00:00:00 | 100.00000 | 100.00000 | 95.00000 | 97.00000 | 2.5601 | 253.5000 | 99.02000 2011-07-03 00:00:00 | 96.00000 | 97.00000 | 91.00000 | 91.00000 | 13.4494 | 1246.6200 | 92.68991 2011-07-04 00:00:00 | 92.00000 | 97.00000 | 90.00000 | 90.00000 | 15.5479 | 1467.0900 | 94.35965 2011-07-05 00:00:00 | 90.00000 | 96.00000 | 86.04000 | 90.00000 | 21.6408 | 1914.5700 | 88.47021 2011-07-06 00:00:00 | 90.00000 | 97.01000 | 86.90000 | 97.01000 | 27.6258 | 2462.8000 | 89.14869 2011-07-07 00:00:00 | 89.39000 | 99.87000 | 89.39000 | 99.87000 | 10.5403 | 1000.1700 | 94.89003 2011-07-08 00:00:00 | 98.00000 | 99.89000 | 95.00000 | 95.00000 | 12.0005 | 1175.3300 | 97.94006 2011-07-09 00:00:00 | 95.00000 | 97.78000 | 92.00000 | 95.00000 | 13.4787 | 1263.0900 | 93.70982 2011-07-10 00:00:00 | 92.00000 | 98.00000 | 92.00000 | 98.00000 | 6.4707 | 613.1000 | 94.75005 2011-07-11 00:00:00 | 94.98000 | 95.00000 | 90.00000 | 90.00000 | 25.9797 | 2432.7400 | 93.63993 2011-07-12 00:00:00 | 95.98000 | 97.00000 | 92.00000 | 93.00000 | 36.9190 | 3519.4700 | 95.32960 2011-07-13 00:00:00 | 93.00000 | 95.01000 | 91.05000 | 93.02000 | 44.3333 | 4090.7000 | 92.27157 2011-07-14 00:00:00 | 94.78000 | 96.00000 | 93.00000 | 93.00000 | 51.2921 | 4814.3300 | 93.86112 2011-07-15 00:00:00 | 92.00000 | 94.55000 | 91.24000 | 94.01000 | 26.4510 | 2464.7100 | 93.18028 2011-07-16 00:00:00 | 91.99000 | 94.00000 | 90.00000 | 90.01000 | 60.7121 | 5555.2400 | 91.50138 2011-07-17 00:00:00 | 90.01000 | 93.88000 | 85.00000 | 85.01000 | 57.7074 | 5216.0800 | 90.38836 2011-07-18 00:00:00 | 85.01000 | 89.99000 | 80.99000 | 88.50000 | 53.3194 | 4594.5100 | 86.16961 2011-07-19 00:00:00 | 88.50000 | 90.00000 | 85.01000 | 86.10000 | 15.5285 | 1387.6200 | 89.35973 2011-07-20 00:00:00 | 89.00000 | 90.00000 | 85.17000 | 85.17000 | 52.0716 | 4612.0300 | 88.57094 2011-07-21 00:00:00 | 85.18000 | 88.86000 | 85.11000 | 86.66000 | 30.3420 | 2610.0400 | 86.02070 2011-07-22 00:00:00 | 85.11000 | 88.00000 | 81.00000 | 86.00000 | 48.5088 | 4167.8400 | 85.91931 2011-07-23 00:00:00 | 86.00000 | 87.48000 | 84.10000 | 85.01000 | 52.2996 | 4501.4100 | 86.06974 2011-07-24 00:00:00 | 85.80000 | 86.88000 | 82.00000 | 86.40000 | 35.2075 | 3004.2200 | 85.32897 2011-07-25 00:00:00 | 85.00000 | 94.98000 | 85.00000 | 89.00000 | 158.7389 | 14021.0800 | 88.32796 2011-07-26 00:00:00 | 89.01000 | 90.00000 | 87.94000 | 90.00000 | 97.9499 | 8761.6100 | 89.44990 2011-07-27 00:00:00 | 89.00000 | 90.80000 | 88.25000 | 89.56000 | 61.9233 | 5545.9900 | 89.56227 2011-07-28 00:00:00 | 88.50000 | 91.00000 | 88.00000 | 88.00000 | 83.0401 | 7413.0000 | 89.27011 2011-07-29 00:00:00 | 88.00000 | 89.51000 | 87.00000 | 89.00000 | 60.5481 | 5330.5700 | 88.03866 2011-07-30 00:00:00 | 88.00000 | 90.00000 | 87.02000 | 87.83000 | 40.2480 | 3590.4900 | 89.20911 2011-07-31 00:00:00 | 87.90000 | 90.00000 | 85.55000 | 89.00000 | 132.7089 | 11605.1700 | 87.44832 2011-08-01 00:00:00 | 86.20000 | 88.88000 | 86.16000 | 86.51000 | 76.0977 | 6691.1200 | 87.92801 2011-08-02 00:00:00 | 86.52000 | 87.00000 | 82.00000 | 82.00000 | 162.7199 | 13728.6500 | 84.36982 2011-08-03 00:00:00 | 82.50000 | 83.00000 | 66.00000 | 66.00000 | 95.7495 | 7358.2800 | 76.84932 2011-08-04 00:00:00 | 66.00000 | 78.80000 | 65.50000 | 71.55000 | 14.5862 | 1007.7501 | 69.08920 2011-08-05 00:00:00 | 72.00000 | 78.80000 | 64.00000 | 64.00000 | 132.9907 | 9441.1700 | 70.99123 2011-08-06 00:00:00 | 66.00000 | 66.10000 | 52.00000 | 52.00000 | 132.9701 | 7893.1200 | 59.36013 2011-08-07 00:00:00 | 52.00000 | 70.00000 | 45.03000 | 50.00000 | 187.8599 | 10290.9000 | 54.77965 2011-08-08 00:00:00 | 51.00000 | 59.00000 | 50.01000 | 55.00000 | 92.3328 | 5077.8099 | 54.99466 2011-08-09 00:00:00 | 55.00000 | 79.99000 | 55.00000 | 68.00000 | 95.6295 | 6381.2900 | 66.72930 2011-08-10 00:00:00 | 69.00000 | 72.80000 | 65.00000 | 72.48000 | 64.5208 | 4469.4100 | 69.27079 2011-08-11 00:00:00 | 72.40000 | 72.40000 | 57.04000 | 59.00000 | 263.6803 | 17128.9600 | 64.96110 2011-08-12 00:00:00 | 63.50000 | 65.00000 | 60.01000 | 61.00000 | 71.8892 | 4544.7700 | 63.21909 2011-08-13 00:00:00 | 61.00000 | 67.00000 | 61.00000 | 65.54000 | 44.3052 | 2893.4301 | 65.30676 2011-08-14 00:00:00 | 66.00000 | 69.99000 | 62.80000 | 69.99000 | 105.1118 | 7054.3600 | 67.11289 2011-08-15 00:00:00 | 65.00000 | 73.50000 | 65.00000 | 71.00000 | 163.2317 | 11583.5500 | 70.96386 2011-08-16 00:00:00 | 70.00000 | 71.00000 | 67.01000 | 68.00000 | 64.9023 | 4476.4500 | 68.97215 2011-08-17 00:00:00 | 68.30000 | 71.00000 | 67.50000 | 67.50000 | 97.0177 | 6766.6700 | 69.74677 2011-08-18 00:00:00 | 67.51000 | 69.99000 | 67.51000 | 68.00000 | 132.4212 | 9162.5200 | 69.19226 2011-08-19 00:00:00 | 68.20000 | 73.98000 | 68.00000 | 72.50000 | 214.1489 | 14987.5400 | 69.98655 2011-08-20 00:00:00 | 72.00000 | 73.88000 | 70.50000 | 73.00000 | 127.5687 | 9284.1700 | 72.77778 2011-08-21 00:00:00 | 72.01000 | 73.76000 | 71.15000 | 71.15000 | 108.7869 | 7895.2400 | 72.57530 2011-08-22 00:00:00 | 71.15000 | 72.50000 | 68.00000 | 68.23000 | 95.0127 | 6726.3000 | 70.79367 2011-08-23 00:00:00 | 68.30000 | 70.95000 | 68.11000 | 70.00000 | 56.1205 | 3863.9200 | 68.85041 2011-08-24 00:00:00 | 68.50000 | 69.52000 | 67.51000 | 67.58000 | 90.1282 | 6149.2400 | 68.22767 2011-08-25 00:00:00 | 67.59000 | 68.46000 | 61.99000 | 62.00000 | 179.3484 | 11732.2000 | 65.41568 2011-08-26 00:00:00 | 62.00000 | 66.99000 | 54.00000 | 54.00000 | 179.5791 | 10808.3900 | 60.18735 2011-08-27 00:00:00 | 53.15000 | 66.49000 | 53.15000 | 57.00000 | 70.5501 | 4098.2600 | 58.09009 2011-08-28 00:00:00 | 58.00000 | 64.89000 | 57.50000 | 64.00000 | 65.6000 | 3979.3000 | 60.66003 2011-08-29 00:00:00 | 58.31000 | 63.01000 | 57.01000 | 59.02000 | 107.1784 | 6327.5100 | 59.03716 2011-08-30 00:00:00 | 59.02000 | 60.00000 | 56.61000 | 56.61000 | 113.9600 | 6567.5100 | 57.62997 2011-08-31 00:00:00 | 56.70000 | 58.87000 | 55.00000 | 55.00000 | 99.4593 | 5605.4000 | 56.35874 2011-09-01 00:00:00 | 55.00000 | 56.99000 | 53.22000 | 53.30000 | 78.8885 | 4291.3700 | 54.39789 2011-09-02 00:00:00 | 53.30000 | 55.46000 | 53.00000 | 54.90000 | 118.0675 | 6336.0400 | 53.66455 2011-09-03 00:00:00 | 54.90000 | 56.49000 | 53.50000 | 55.01000 | 162.8108 | 9091.7400 | 55.84236 2011-09-04 00:00:00 | 56.29000 | 56.29000 | 53.00000 | 53.02000 | 112.9393 | 6069.2000 | 53.73859 2011-09-05 00:00:00 | 53.02000 | 53.11000 | 50.00000 | 50.00000 | 194.4088 | 9929.5300 | 51.07551 2011-09-06 00:00:00 | 50.00000 | 50.00000 | 43.00000 | 43.00000 | 230.1991 | 10555.9400 | 45.85569 2011-09-07 00:00:00 | 43.70000 | 50.00000 | 43.70000 | 45.51000 | 210.8101 | 10089.5100 | 47.86065 2011-09-08 00:00:00 | 47.50000 | 49.96000 | 44.45000 | 45.00000 | 165.1703 | 7594.7300 | 45.98120 2011-09-09 00:00:00 | 44.11000 | 44.98000 | 31.07000 | 32.50000 | 570.7800 | 21706.6900 | 38.02987 2011-09-10 00:00:00 | 33.00000 | 37.50000 | 32.50000 | 32.58000 | 132.0788 | 4482.1400 | 33.93535 2011-09-11 00:00:00 | 32.60000 | 45.00000 | 31.50000 | 41.99000 | 179.7190 | 6593.0200 | 36.68516 2011-09-12 00:00:00 | 37.51000 | 43.49000 | 36.67000 | 36.67000 | 95.8695 | 3851.9300 | 40.17888 2011-09-13 00:00:00 | 37.01000 | 40.01000 | 37.00000 | 37.60000 | 43.1501 | 1672.5000 | 38.76008 2011-09-14 00:00:00 | 37.61000 | 40.01000 | 36.50000 | 36.79000 | 122.9213 | 4549.8600 | 37.01441 2011-09-15 00:00:00 | 36.10000 | 38.27000 | 32.50000 | 35.00000 | 213.5992 | 7361.7300 | 34.46515 2011-09-16 00:00:00 | 32.11000 | 34.96000 | 31.07000 | 32.16000 | 148.5400 | 4826.0800 | 32.49010 2011-09-17 00:00:00 | 33.06000 | 34.36000 | 32.21000 | 32.23000 | 116.0708 | 3792.3600 | 32.67282 2011-09-18 00:00:00 | 32.00000 | 34.98000 | 32.00000 | 33.58000 | 113.6209 | 3810.0400 | 33.53293 2011-09-19 00:00:00 | 34.98000 | 36.00000 | 33.51000 | 36.00000 | 127.5800 | 4414.2600 | 34.59994 2011-09-20 00:00:00 | 36.97000 | 41.01000 | 35.75000 | 39.00000 | 169.7705 | 6534.8300 | 38.49214 2011-09-21 00:00:00 | 39.01000 | 40.80000 | 35.00000 | 35.01000 | 206.2995 | 7723.3100 | 37.43736 2011-09-22 00:00:00 | 35.01000 | 39.81000 | 35.01000 | 37.59000 | 84.7493 | 3155.0800 | 37.22839 2011-09-23 00:00:00 | 37.31000 | 38.00000 | 35.99000 | 37.41000 | 71.2803 | 2669.4800 | 37.45048 2011-09-24 00:00:00 | 36.60000 | 37.48000 | 34.51000 | 34.70000 | 367.3301 | 13426.2300 | 36.55086 2011-09-25 00:00:00 | 35.00000 | 36.00000 | 34.52000 | 35.50000 | 65.2196 | 2280.0300 | 34.95927 2011-09-26 00:00:00 | 35.01000 | 35.55000 | 31.90000 | 33.58000 | 301.9405 | 10249.2300 | 33.94453 2011-09-27 00:00:00 | 32.10000 | 34.80000 | 32.00000 | 32.25000 | 111.9692 | 3643.1900 | 32.53742 2011-09-28 00:00:00 | 33.21000 | 33.60000 | 30.00000 | 30.00000 | 251.4105 | 7923.0200 | 31.51427 2011-09-29 00:00:00 | 30.00000 | 32.30000 | 30.00000 | 31.61000 | 68.7383 | 2137.5001 | 31.09621 2011-09-30 00:00:00 | 31.61000 | 33.00000 | 30.58000 | 33.00000 | 57.6885 | 1837.8000 | 31.85730 2011-10-01 00:00:00 | 33.00000 | 33.00000 | 31.10000 | 31.25000 | 22.0658 | 708.4701 | 32.10713 2011-10-02 00:00:00 | 33.00000 | 33.40000 | 31.26000 | 31.50000 | 42.9106 | 1365.8800 | 31.83082 2011-10-03 00:00:00 | 32.90000 | 33.00000 | 31.15000 | 31.55000 | 89.1800 | 2900.1300 | 32.51996 2011-10-04 00:00:00 | 33.00000 | 33.50000 | 31.50000 | 32.98000 | 108.8091 | 3566.4200 | 32.77687 2011-10-05 00:00:00 | 32.98000 | 33.71000 | 31.10000 | 31.10000 | 176.7604 | 5672.6800 | 32.09247 2011-10-06 00:00:00 | 31.56000 | 31.99000 | 30.50000 | 30.50000 | 220.0595 | 6787.9800 | 30.84612 2011-10-07 00:00:00 | 30.58000 | 31.50000 | 27.00000 | 27.00000 | 430.8702 | 12901.6200 | 29.94317 2011-10-08 00:00:00 | 27.30000 | 27.60000 | 25.00000 | 25.25000 | 250.0004 | 6513.4000 | 26.05356 2011-10-09 00:00:00 | 26.45000 | 27.51000 | 25.00000 | 26.80000 | 177.8993 | 4606.7000 | 25.89499 2011-10-10 00:00:00 | 25.20000 | 27.49000 | 25.20000 | 27.49000 | 188.9899 | 4943.8700 | 26.15944 2011-10-11 00:00:00 | 25.81000 | 26.95000 | 25.00000 | 25.20000 | 251.9596 | 6403.9200 | 25.41645 2011-10-12 00:00:00 | 25.20000 | 26.60000 | 24.80000 | 26.60000 | 79.1404 | 2007.1000 | 25.36126 2011-10-13 00:00:00 | 26.86000 | 27.80000 | 25.70000 | 26.10000 | 68.8809 | 1822.0700 | 26.45245 2011-10-14 00:00:00 | 26.11000 | 27.00000 | 25.50000 | 25.50000 | 71.2205 | 1847.5500 | 25.94128 2011-10-15 00:00:00 | 25.50000 | 26.50000 | 24.62000 | 24.65000 | 127.4698 | 3207.0100 | 25.15898 2011-10-16 00:00:00 | 24.62000 | 25.49000 | 23.00000 | 23.00000 | 178.8005 | 4352.7000 | 24.34389 2011-10-17 00:00:00 | 22.40000 | 23.68000 | 16.00000 | 16.00000 | 584.0901 | 11595.5800 | 19.85238 2011-10-18 00:00:00 | 17.87000 | 19.46000 | 15.50000 | 15.50000 | 300.5302 | 5191.2500 | 17.27364 2011-10-19 00:00:00 | 17.00000 | 18.30000 | 14.01000 | 14.01000 | 376.5899 | 5779.8700 | 15.34792 2011-10-20 00:00:00 | 15.05000 | 17.50000 | 14.06000 | 15.10000 | 87.1405 | 1348.3300 | 15.47305 2011-10-21 00:00:00 | 15.20000 | 17.50000 | 15.11000 | 17.02000 | 32.6178 | 537.4001 | 16.47567 2011-10-22 00:00:00 | 17.68000 | 22.05000 | 16.70000 | 22.05000 | 109.4599 | 2088.4000 | 19.07914 2011-10-23 00:00:00 | 22.00000 | 22.00000 | 19.35000 | 20.00000 | 78.0000 | 1577.9300 | 20.22988 2011-10-24 00:00:00 | 20.19000 | 21.00000 | 16.80000 | 16.80000 | 136.9604 | 2594.4400 | 18.94299 2011-10-25 00:00:00 | 16.80000 | 18.90000 | 16.51000 | 18.10000 | 88.2605 | 1519.2000 | 17.21268 2011-10-26 00:00:00 | 17.81000 | 18.00000 | 17.03000 | 17.03000 | 45.3304 | 792.4200 | 17.48099 2011-10-27 00:00:00 | 17.50000 | 19.50000 | 17.12000 | 19.50000 | 86.2101 | 1616.4600 | 18.75025 2011-10-28 00:00:00 | 19.80000 | 21.36000 | 18.23000 | 20.47000 | 177.9200 | 3665.1000 | 20.59971 2011-10-29 00:00:00 | 20.00000 | 25.01000 | 19.99000 | 23.01000 | 263.2097 | 5763.3700 | 21.89649 2011-10-30 00:00:00 | 21.18000 | 22.84000 | 20.25000 | 21.99000 | 56.7109 | 1233.0300 | 21.74238 2011-10-31 00:00:00 | 20.31000 | 22.31000 | 19.59000 | 21.37000 | 26.8322 | 560.5999 | 20.89281 2011-11-01 00:00:00 | 20.18000 | 22.00000 | 20.00000 | 20.00000 | 99.2794 | 2043.8700 | 20.58705 2011-11-02 00:00:00 | 20.02000 | 21.53000 | 20.00000 | 21.30000 | 55.6604 | 1142.7600 | 20.53095 2011-11-03 00:00:00 | 20.34000 | 21.00000 | 19.62000 | 20.38000 | 52.1000 | 1051.9000 | 20.19002 2011-11-04 00:00:00 | 20.18000 | 20.89000 | 19.62000 | 20.01000 | 52.0192 | 1054.8400 | 20.27790 2011-11-05 00:00:00 | 19.68000 | 20.20000 | 19.00000 | 19.00000 | 170.3104 | 3359.1100 | 19.72346 2011-11-06 00:00:00 | 19.00000 | 20.00000 | 19.00000 | 20.00000 | 42.6297 | 816.7600 | 19.15940 2011-11-07 00:00:00 | 19.16000 | 19.53000 | 19.11000 | 19.50000 | 57.4202 | 1117.4400 | 19.46073 2011-11-08 00:00:00 | 19.50000 | 20.99000 | 19.50000 | 20.50000 | 140.7503 | 2860.3000 | 20.32181 2011-11-09 00:00:00 | 19.53000 | 20.48000 | 19.39000 | 19.39000 | 57.7609 | 1132.2600 | 19.60255 2011-11-10 00:00:00 | 19.50000 | 19.76000 | 18.99000 | 18.99000 | 97.0902 | 1856.4500 | 19.12088 2011-11-11 00:00:00 | 18.81000 | 20.00000 | 18.50000 | 18.50000 | 67.6990 | 1288.0701 | 19.02643 2011-11-12 00:00:00 | 18.52000 | 20.40000 | 18.50000 | 20.40000 | 131.2706 | 2560.2900 | 19.50391 2011-11-13 00:00:00 | 19.56000 | 20.00000 | 19.48000 | 19.48000 | 111.0195 | 2174.5800 | 19.58736 2011-11-14 00:00:00 | 19.48000 | 19.48000 | 15.20000 | 15.21000 | 558.0699 | 9909.5200 | 17.75677 2011-11-15 00:00:00 | 17.59000 | 17.60000 | 15.40000 | 15.61000 | 58.1205 | 931.7700 | 16.03170 2011-11-16 00:00:00 | 15.66000 | 17.60000 | 15.66000 | 15.99000 | 187.4004 | 3049.9100 | 16.27483 2011-11-17 00:00:00 | 17.58000 | 17.58000 | 14.06000 | 16.10000 | 541.2000 | 8447.9600 | 15.60968 2011-11-18 00:00:00 | 16.05000 | 16.10000 | 14.27000 | 14.40000 | 73.3797 | 1104.2400 | 15.04831 2011-11-19 00:00:00 | 15.23000 | 15.23000 | 14.38000 | 14.41000 | 60.9098 | 883.1400 | 14.49915 2011-11-20 00:00:00 | 15.01000 | 15.50000 | 14.50000 | 14.62000 | 309.3398 | 4685.4100 | 15.14648 2011-11-21 00:00:00 | 15.00000 | 15.00000 | 14.26000 | 14.45000 | 160.0703 | 2327.8900 | 14.54293 2011-11-22 00:00:00 | 14.45000 | 15.06000 | 14.45000 | 15.00000 | 123.9294 | 1833.5600 | 14.79520 2011-11-23 00:00:00 | 15.00000 | 15.48000 | 14.81000 | 14.81000 | 175.8101 | 2654.9800 | 15.10141 2011-11-24 00:00:00 | 14.50000 | 15.59000 | 14.50000 | 15.59000 | 175.0004 | 2620.5200 | 14.97437 2011-11-25 00:00:00 | 15.11000 | 15.44000 | 14.50000 | 14.51000 | 170.8002 | 2523.2000 | 14.77281 2011-11-26 00:00:00 | 14.51000 | 15.44000 | 14.35000 | 15.26000 | 266.8601 | 3923.1400 | 14.70111 2011-11-27 00:00:00 | 14.42000 | 15.45000 | 14.40000 | 15.40000 | 274.7503 | 4111.6100 | 14.96490 2011-11-28 00:00:00 | 15.30000 | 16.00000 | 14.60000 | 16.00000 | 418.7600 | 6515.7800 | 15.55970 2011-11-29 00:00:00 | 16.00000 | 18.49000 | 16.00000 | 16.11000 | 334.6698 | 5674.8300 | 16.95650 2011-11-30 00:00:00 | 16.16000 | 17.68000 | 16.16000 | 17.68000 | 174.9804 | 3012.0700 | 17.21376 2011-12-01 00:00:00 | 17.50000 | 19.42000 | 17.00000 | 18.20000 | 556.5101 | 10164.3800 | 18.26450 2011-12-02 00:00:00 | 18.20000 | 19.48000 | 18.20000 | 19.00000 | 174.7097 | 3325.9300 | 19.03690 2011-12-03 00:00:00 | 18.27000 | 19.00000 | 18.00000 | 18.00000 | 181.0801 | 3315.7700 | 18.31107 2011-12-04 00:00:00 | 17.10000 | 17.40000 | 16.60000 | 17.35000 | 173.1399 | 2934.6200 | 16.94941 2011-12-05 00:00:00 | 16.70000 | 18.56000 | 16.67000 | 17.30000 | 375.3702 | 6810.8400 | 18.14433 2011-12-06 00:00:00 | 17.58000 | 19.15000 | 17.31000 | 18.06000 | 230.8298 | 4302.1400 | 18.63771 2011-12-07 00:00:00 | 18.58000 | 18.99000 | 18.12000 | 18.60000 | 101.4806 | 1905.1400 | 18.77343 2011-12-08 00:00:00 | 18.30000 | 18.75000 | 18.13000 | 18.18000 | 139.0806 | 2563.8800 | 18.43449 2011-12-09 00:00:00 | 18.18000 | 18.80000 | 18.12000 | 18.60000 | 69.8586 | 1287.8201 | 18.43467 2011-12-10 00:00:00 | 18.61000 | 18.66000 | 18.21000 | 18.21000 | 94.8005 | 1737.9500 | 18.33270 2011-12-11 00:00:00 | 18.22000 | 19.60000 | 18.22000 | 19.33000 | 632.5001 | 12101.1900 | 19.13231 2011-12-12 00:00:00 | 19.49000 | 20.40000 | 18.51000 | 20.40000 | 587.7800 | 11508.9100 | 19.58030 2011-12-13 00:00:00 | 18.60000 | 20.00000 | 18.60000 | 19.38000 | 88.5496 | 1725.6800 | 19.48828 2011-12-14 00:00:00 | 19.05000 | 19.79000 | 18.82000 | 19.50000 | 206.6797 | 3959.4000 | 19.15718 2011-12-15 00:00:00 | 19.18000 | 19.50000 | 18.82000 | 19.00000 | 122.9592 | 2365.1400 | 19.23515 2011-12-16 00:00:00 | 19.00000 | 20.20000 | 18.89000 | 19.11000 | 368.3400 | 7259.8000 | 19.70951 2011-12-17 00:00:00 | 19.84000 | 19.98000 | 19.20000 | 19.31000 | 117.1692 | 2302.9900 | 19.65525 2011-12-18 00:00:00 | 19.94000 | 20.00000 | 19.31000 | 19.88000 | 131.6297 | 2584.9500 | 19.63804 2011-12-19 00:00:00 | 19.88000 | 22.80000 | 19.30000 | 21.49000 | 1183.8999 | 24560.0100 | 20.74501 2011-12-20 00:00:00 | 21.50000 | 26.50000 | 20.85000 | 25.39000 | 648.3500 | 15793.3400 | 24.35928 2011-12-21 00:00:00 | 23.88000 | 25.49000 | 23.88000 | 24.71000 | 532.2599 | 13199.4700 | 24.79892 2011-12-22 00:00:00 | 24.71000 | 26.01000 | 23.60000 | 23.60000 | 530.1598 | 13071.5300 | 24.65583 2011-12-23 00:00:00 | 23.65000 | 25.00000 | 23.61000 | 24.56000 | 146.4495 | 3597.7900 | 24.56677 2011-12-24 00:00:00 | 24.17000 | 25.00000 | 24.17000 | 24.89000 | 97.4907 | 2405.3500 | 24.67262 2011-12-25 00:00:00 | 24.70000 | 28.00000 | 24.40000 | 24.40000 | 527.6499 | 13644.1200 | 25.85828 2011-12-26 00:00:00 | 24.56000 | 26.95000 | 24.56000 | 24.82000 | 185.7596 | 4730.7400 | 25.46700 2011-12-27 00:00:00 | 24.85000 | 27.10000 | 24.82000 | 27.00000 | 256.3100 | 6625.6000 | 25.84995 2011-12-28 00:00:00 | 25.50000 | 26.50000 | 25.00000 | 26.01000 | 161.2204 | 4168.0000 | 25.85280 2011-12-29 00:00:00 | 26.00000 | 26.90000 | 25.76000 | 25.80000 | 160.8607 | 4234.5600 | 26.32439 2011-12-30 00:00:00 | 25.81000 | 26.49000 | 25.70000 | 26.49000 | 100.0499 | 2618.2500 | 26.16945 2011-12-31 00:00:00 | 26.36000 | 30.00000 | 25.95000 | 29.48000 | 426.5801 | 11795.5100 | 27.65134 2012-01-01 00:00:00 | 28.00000 | 33.65000 | 28.00000 | 33.00000 | 467.8199 | 14253.5000 | 30.46792 2012-01-02 00:00:00 | 33.40000 | 35.99000 | 31.02000 | 31.20000 | 249.3405 | 8493.3700 | 34.06334 2012-01-03 00:00:00 | 32.50000 | 35.00000 | 29.00000 | 30.70000 | 617.6101 | 19888.5000 | 32.20235 2012-01-04 00:00:00 | 30.93000 | 35.00000 | 30.70000 | 32.71000 | 490.2102 | 15614.7700 | 31.85321 2012-01-05 00:00:00 | 34.89000 | 42.80000 | 32.72000 | 42.80000 | 931.7899 | 35861.7400 | 38.48694 2012-01-06 00:00:00 | 43.00000 | 46.00000 | 39.60000 | 41.50000 | 585.9798 | 25423.8800 | 43.38696 2012-01-07 00:00:00 | 41.60000 | 43.60000 | 40.00000 | 42.00000 | 334.0994 | 14274.6200 | 42.72566 2012-01-08 00:00:00 | 42.50000 | 45.99000 | 42.50000 | 44.88000 | 496.4400 | 22151.3800 | 44.62045 2012-01-09 00:00:00 | 43.05000 | 44.99000 | 39.00000 | 40.01000 | 320.7603 | 13520.6900 | 42.15201 2012-01-10 00:00:00 | 40.00000 | 41.99000 | 38.51000 | 40.65000 | 246.8202 | 9781.8300 | 39.63140 2012-01-11 00:00:00 | 40.65000 | 44.79000 | 40.01000 | 43.50000 | 268.5902 | 11334.9300 | 42.20157 2012-01-12 00:00:00 | 43.50000 | 44.49000 | 41.00000 | 42.25000 | 315.7196 | 13603.3500 | 43.08681 2012-01-13 00:00:00 | 42.25000 | 42.97000 | 41.00000 | 41.00000 | 241.0395 | 10050.5800 | 41.69683 2012-01-14 00:00:00 | 40.50000 | 42.56000 | 40.01000 | 42.56000 | 476.3096 | 19621.8100 | 41.19549 2012-01-15 00:00:00 | 41.00000 | 43.30000 | 41.00000 | 43.29000 | 171.0302 | 7315.1000 | 42.77081 2012-01-16 00:00:00 | 43.29000 | 44.35000 | 41.51000 | 42.00000 | 352.0206 | 15117.4300 | 42.94473 2012-01-17 00:00:00 | 43.47000 | 43.48000 | 35.01000 | 35.01000 | 377.9697 | 15374.7900 | 40.67731 2012-01-18 00:00:00 | 35.50000 | 40.09000 | 35.50000 | 36.65000 | 385.0602 | 14163.4600 | 36.78245 2012-01-19 00:00:00 | 35.54000 | 39.00000 | 35.54000 | 36.63000 | 127.8710 | 4899.1600 | 38.31330 2012-01-20 00:00:00 | 38.59000 | 39.62000 | 37.51000 | 39.62000 | 233.6405 | 9108.0200 | 38.98305 2012-01-21 00:00:00 | 39.87000 | 39.90000 | 36.52000 | 37.00000 | 125.1791 | 4772.6900 | 38.12691 2012-01-22 00:00:00 | 37.00000 | 38.90000 | 36.61000 | 36.80000 | 32.5396 | 1204.2800 | 37.00966 2012-01-23 00:00:00 | 36.90000 | 39.00000 | 36.90000 | 39.00000 | 68.0812 | 2621.2700 | 38.50211 2012-01-24 00:00:00 | 38.86000 | 38.88000 | 37.11000 | 38.65000 | 41.4690 | 1580.3400 | 38.10893 2012-01-25 00:00:00 | 38.66000 | 39.00000 | 35.02000 | 35.59000 | 180.4996 | 6735.9400 | 37.31830 2012-01-26 00:00:00 | 36.01000 | 36.87000 | 34.01000 | 34.01000 | 199.0693 | 6960.6200 | 34.96582 2012-01-27 00:00:00 | 34.01000 | 34.01000 | 31.01000 | 33.39000 | 254.8594 | 8411.7400 | 33.00541 2012-01-28 00:00:00 | 32.46000 | 35.05000 | 32.31000 | 35.05000 | 112.9784 | 3802.2600 | 33.65474 2012-01-29 00:00:00 | 35.20000 | 35.48000 | 33.56000 | 33.56000 | 145.1810 | 5074.7000 | 34.95429 2012-01-30 00:00:00 | 33.92000 | 34.88000 | 32.51000 | 34.88000 | 127.7893 | 4303.5800 | 33.67717 2012-01-31 00:00:00 | 33.90000 | 34.77000 | 32.85000 | 33.25000 | 151.1405 | 5119.4500 | 33.87213 2012-02-01 00:00:00 | 33.31000 | 34.78000 | 32.25000 | 34.78000 | 189.4693 | 6446.9200 | 34.02620 2012-02-02 00:00:00 | 34.78000 | 37.75000 | 34.00000 | 37.75000 | 507.5601 | 18161.0100 | 35.78101 2012-02-03 00:00:00 | 35.56000 | 36.70000 | 35.00000 | 35.00000 | 224.8803 | 7956.6600 | 35.38176 2012-02-04 00:00:00 | 35.02000 | 36.59000 | 35.00000 | 35.50000 | 146.6807 | 5184.1500 | 35.34308 2012-02-05 00:00:00 | 35.99000 | 35.99000 | 34.00000 | 35.43000 | 154.0995 | 5356.1900 | 34.75799 2012-02-06 00:00:00 | 33.80000 | 34.96000 | 32.00000 | 34.30000 | 219.7699 | 7263.2800 | 33.04947 2012-02-07 00:00:00 | 33.66000 | 34.66000 | 32.65000 | 34.66000 | 144.1787 | 4827.7600 | 33.48455 2012-02-08 00:00:00 | 33.67000 | 35.45000 | 33.60000 | 34.12000 | 479.2103 | 16606.7300 | 34.65437 2012-02-09 00:00:00 | 33.62000 | 35.02000 | 33.50000 | 35.02000 | 203.2201 | 7013.2600 | 34.51066 2012-02-10 00:00:00 | 35.00000 | 35.49000 | 34.52000 | 35.49000 | 224.1508 | 7875.5000 | 35.13484 2012-02-11 00:00:00 | 35.50000 | 35.79000 | 34.41000 | 34.45000 | 103.6911 | 3674.1100 | 35.43322 2012-02-12 00:00:00 | 34.46000 | 35.09000 | 34.00000 | 34.00000 | 113.2700 | 3913.4600 | 34.54985 2012-02-13 00:00:00 | 34.00000 | 34.00000 | 32.05000 | 33.02000 | 240.2701 | 7892.9600 | 32.85037 2012-02-14 00:00:00 | 33.02000 | 33.02000 | 26.10000 | 27.06000 | 386.4399 | 11395.7400 | 29.48903 2012-02-15 00:00:00 | 29.00000 | 33.00000 | 27.50000 | 28.20000 | 124.0290 | 3746.3900 | 30.20577 2012-02-16 00:00:00 | 28.20000 | 28.20000 | 25.80000 | 26.60000 | 391.7300 | 10467.1000 | 26.72019 2012-02-17 00:00:00 | 27.60000 | 29.09000 | 26.60000 | 26.80000 | 285.3998 | 8021.9400 | 28.10773 2012-02-18 00:00:00 | 26.80000 | 29.09000 | 26.68000 | 26.68000 | 149.0405 | 4099.0500 | 27.50292 2012-02-19 00:00:00 | 27.50000 | 27.98000 | 26.40000 | 27.00000 | 68.7108 | 1834.0300 | 26.69202 2012-02-20 00:00:00 | 26.60000 | 27.80000 | 26.48000 | 26.50000 | 96.4399 | 2585.5100 | 26.80955 2012-02-21 00:00:00 | 26.60000 | 27.00000 | 26.00000 | 26.48000 | 304.2796 | 8052.7200 | 26.46487 2012-02-22 00:00:00 | 26.50000 | 27.80000 | 26.21000 | 26.21000 | 158.2108 | 4267.7000 | 26.97477 2012-02-23 00:00:00 | 27.21000 | 30.15000 | 27.21000 | 30.15000 | 379.5600 | 10912.4100 | 28.75016 2012-02-24 00:00:00 | 30.15000 | 31.00000 | 28.01000 | 29.52000 | 332.9901 | 10026.6700 | 30.11102 2012-02-25 00:00:00 | 29.52000 | 31.00000 | 29.52000 | 30.49000 | 90.0198 | 2719.4500 | 30.20946 2012-02-26 00:00:00 | 29.54000 | 30.70000 | 28.70000 | 30.00000 | 247.1004 | 7413.8500 | 30.00339 2012-02-27 00:00:00 | 29.35000 | 29.99000 | 28.10000 | 29.80000 | 101.3599 | 2967.7900 | 29.27972 2012-02-28 00:00:00 | 28.75000 | 30.00000 | 28.71000 | 29.75000 | 121.8593 | 3612.7700 | 29.64706 2012-02-29 00:00:00 | 27.02000 | 29.48000 | 26.76000 | 29.00000 | 100.9689 | 2815.6300 | 27.88611 2012-03-01 00:00:00 | 28.51000 | 29.24000 | 28.10000 | 28.15000 | 197.6807 | 5682.3000 | 28.74484 2012-03-02 00:00:00 | 28.80000 | 28.98000 | 26.00000 | 28.00000 | 331.3598 | 9052.0100 | 27.31777 2012-03-03 00:00:00 | 28.00000 | 28.50000 | 27.30000 | 27.33000 | 61.7395 | 1714.4300 | 27.76879 2012-03-04 00:00:00 | 27.33000 | 28.49000 | 27.01000 | 28.47000 | 89.6697 | 2481.0700 | 27.66899 2012-03-05 00:00:00 | 28.47000 | 29.59000 | 28.01000 | 29.59000 | 180.2704 | 5230.1200 | 29.01263 2012-03-06 00:00:00 | 28.81000 | 29.40000 | 28.41000 | 29.29000 | 363.8303 | 10461.6200 | 28.75412 2012-03-07 00:00:00 | 28.71000 | 29.40000 | 28.30000 | 28.30000 | 418.0503 | 12083.4700 | 28.90434 2012-03-08 00:00:00 | 28.50000 | 29.00000 | 27.75000 | 28.30000 | 195.7698 | 5586.9600 | 28.53842 2012-03-09 00:00:00 | 28.26000 | 29.49000 | 28.26000 | 29.30000 | 292.9204 | 8545.6800 | 29.17407 2012-03-10 00:00:00 | 28.80000 | 29.27000 | 28.46000 | 28.48000 | 105.4507 | 3027.7700 | 28.71265 2012-03-11 00:00:00 | 28.48000 | 29.94000 | 28.24000 | 28.57000 | 382.6804 | 11088.1000 | 28.97483 2012-03-12 00:00:00 | 29.00000 | 29.80000 | 28.57000 | 28.92000 | 293.4500 | 8533.3900 | 29.07954 2012-03-13 00:00:00 | 29.50000 | 31.75000 | 28.92000 | 31.75000 | 781.3900 | 23348.4200 | 29.88062 2012-03-14 00:00:00 | 31.60000 | 32.65000 | 30.30000 | 31.60000 | 473.4900 | 15000.0200 | 31.67970 2012-03-15 00:00:00 | 31.45000 | 32.28000 | 31.25000 | 31.46000 | 582.7898 | 18629.8500 | 31.96667 2012-03-16 00:00:00 | 31.50000 | 32.20000 | 31.50000 | 31.86000 | 413.8303 | 13128.4700 | 31.72428 2012-03-17 00:00:00 | 31.86000 | 32.52000 | 31.80000 | 31.80000 | 316.6001 | 10150.5400 | 32.06108 2012-03-18 00:00:00 | 31.80000 | 32.19000 | 31.50000 | 32.00000 | 153.6504 | 4869.4900 | 31.69201 2012-03-19 00:00:00 | 31.91000 | 32.19000 | 29.00000 | 29.00000 | 520.9498 | 16381.9600 | 31.44633 2012-03-20 00:00:00 | 29.00000 | 31.38000 | 28.49000 | 29.30000 | 179.7892 | 5238.1400 | 29.13490 2012-03-21 00:00:00 | 29.31000 | 30.00000 | 28.58000 | 28.63000 | 175.2293 | 5142.2900 | 29.34606 2012-03-22 00:00:00 | 28.91000 | 29.80000 | 28.67000 | 28.67000 | 237.5199 | 6911.6400 | 29.09920 2012-03-23 00:00:00 | 28.67000 | 29.20000 | 28.50000 | 28.50000 | 100.1411 | 2876.4500 | 28.72396 2012-03-24 00:00:00 | 28.51000 | 28.87000 | 28.06000 | 28.78000 | 39.3094 | 1120.6800 | 28.50920 2012-03-25 00:00:00 | 28.15000 | 28.75000 | 26.40000 | 28.40000 | 191.4201 | 5302.4700 | 27.70070 2012-03-26 00:00:00 | 27.93000 | 28.50000 | 27.24000 | 27.58000 | 104.5996 | 2911.8900 | 27.83845 2012-03-27 00:00:00 | 28.35000 | 28.50000 | 27.55000 | 28.50000 | 230.0800 | 6486.0400 | 28.19036 2012-03-28 00:00:00 | 28.50000 | 29.29000 | 28.29000 | 28.30000 | 129.3890 | 3730.9800 | 28.83538 2012-03-29 00:00:00 | 28.32000 | 29.00000 | 28.31000 | 29.00000 | 139.3402 | 4018.6800 | 28.84079 2012-03-30 00:00:00 | 28.94000 | 29.00000 | 28.35000 | 28.50000 | 222.1300 | 6399.6100 | 28.81020 2012-03-31 00:00:00 | 28.95000 | 29.90000 | 28.53000 | 28.53000 | 323.6103 | 9489.4500 | 29.32369 2012-04-01 00:00:00 | 29.48000 | 29.96000 | 28.75000 | 28.81000 | 64.7588 | 1879.1200 | 29.01723 2012-04-02 00:00:00 | 28.81000 | 31.00000 | 28.81000 | 29.02000 | 448.3999 | 13294.4000 | 29.64853 2012-04-03 00:00:00 | 30.08000 | 30.12000 | 29.06000 | 29.08000 | 202.1406 | 6010.4000 | 29.73377 2012-04-04 00:00:00 | 29.08000 | 30.00000 | 29.08000 | 29.70000 | 198.2805 | 5913.3400 | 29.82311 2012-04-05 00:00:00 | 29.50000 | 30.00000 | 29.22000 | 29.31000 | 195.0196 | 5785.7000 | 29.66728 2012-04-06 00:00:00 | 29.32000 | 30.10000 | 29.32000 | 30.00000 | 265.4403 | 7953.2100 | 29.96233 2012-04-07 00:00:00 | 30.00000 | 30.00000 | 28.80000 | 28.80000 | 249.2603 | 7376.1800 | 29.59228 2012-04-08 00:00:00 | 28.80000 | 29.30000 | 28.30000 | 29.01000 | 102.5910 | 2947.7900 | 28.73343 2012-04-09 00:00:00 | 29.01000 | 29.50000 | 28.50000 | 29.00000 | 49.2404 | 1426.0400 | 28.96075 2012-04-10 00:00:00 | 29.00000 | 29.50000 | 29.00000 | 29.00000 | 216.9195 | 6302.8000 | 29.05595 2012-04-11 00:00:00 | 29.00000 | 29.55000 | 28.52000 | 29.02000 | 208.0402 | 6056.2900 | 29.11116 2012-04-12 00:00:00 | 29.70000 | 29.70000 | 28.89000 | 29.50000 | 126.2495 | 3703.9100 | 29.33801 2012-04-13 00:00:00 | 29.49000 | 29.49000 | 28.33000 | 28.40000 | 95.0492 | 2720.9900 | 28.62719 2012-04-14 00:00:00 | 28.99000 | 29.64000 | 28.60000 | 29.20000 | 299.1397 | 8761.0200 | 29.28738 2012-04-15 00:00:00 | 29.45000 | 29.50000 | 29.12000 | 29.50000 | 253.6897 | 7432.5400 | 29.29776 2012-04-16 00:00:00 | 29.50000 | 29.69000 | 29.13000 | 29.17000 | 553.5299 | 16261.2200 | 29.37731 2012-04-17 00:00:00 | 29.17000 | 29.68000 | 29.02000 | 29.04000 | 465.0400 | 13658.5300 | 29.37065 2012-04-18 00:00:00 | 29.03000 | 30.96000 | 29.03000 | 30.50000 | 620.7602 | 18612.9100 | 29.98406 2012-04-19 00:00:00 | 30.59000 | 30.97000 | 30.00000 | 30.89000 | 530.6202 | 16260.3700 | 30.64408 2012-04-20 00:00:00 | 30.28000 | 31.30000 | 30.06000 | 31.30000 | 888.9100 | 27288.5100 | 30.69885 2012-04-21 00:00:00 | 31.34000 | 32.00000 | 31.00000 | 31.02000 | 213.5997 | 6727.9100 | 31.49775 2012-04-22 00:00:00 | 31.03000 | 31.50000 | 30.26000 | 30.32000 | 134.7798 | 4129.5600 | 30.63930 2012-04-23 00:00:00 | 30.34000 | 30.85000 | 30.19000 | 30.29000 | 325.7696 | 9895.3900 | 30.37543 2012-04-24 00:00:00 | 30.29000 | 30.88000 | 29.01000 | 29.31000 | 302.8699 | 9037.2600 | 29.83875 2012-04-25 00:00:00 | 29.99000 | 30.40000 | 29.32000 | 30.00000 | 171.7798 | 5153.1900 | 29.99881 2012-04-26 00:00:00 | 30.39000 | 30.50000 | 29.81000 | 29.91000 | 158.6693 | 4784.8700 | 30.15625 2012-04-27 00:00:00 | 29.57000 | 30.01000 | 29.30000 | 30.00000 | 156.9991 | 4677.8200 | 29.79520 2012-04-28 00:00:00 | 29.98000 | 29.99000 | 29.00000 | 29.14000 | 27.2500 | 804.6900 | 29.52996 2012-04-29 00:00:00 | 29.11000 | 29.11000 | 28.61000 | 29.09000 | 119.4391 | 3451.3400 | 28.89624 2012-04-30 00:00:00 | 29.00000 | 29.48000 | 28.51000 | 28.54000 | 156.0996 | 4481.2600 | 28.70770 2012-05-01 00:00:00 | 28.58000 | 29.40000 | 28.54000 | 29.00000 | 173.5006 | 5025.2200 | 28.96370 2012-05-02 00:00:00 | 29.30000 | 30.50000 | 29.20000 | 30.00000 | 369.3398 | 11060.9700 | 29.94795 2012-05-03 00:00:00 | 30.00000 | 30.65000 | 29.56000 | 29.90000 | 352.7796 | 10645.3600 | 30.17567 2012-05-04 00:00:00 | 30.00000 | 30.64000 | 29.61000 | 30.00000 | 306.3702 | 9228.5600 | 30.12225 2012-05-05 00:00:00 | 29.68000 | 30.64000 | 29.67000 | 29.89000 | 253.5597 | 7633.9800 | 30.10723 2012-05-06 00:00:00 | 30.00000 | 30.50000 | 29.60000 | 30.00000 | 343.8598 | 10304.7200 | 29.96779 2012-05-07 00:00:00 | 29.90000 | 30.80000 | 29.50000 | 30.10000 | 596.8297 | 18080.9900 | 30.29505 2012-05-08 00:00:00 | 30.11000 | 30.80000 | 29.62000 | 30.00000 | 311.6101 | 9498.1700 | 30.48094 2012-05-09 00:00:00 | 30.00000 | 32.01000 | 30.00000 | 30.08000 | 3060.1800 | 96350.8100 | 31.48534 2012-05-10 00:00:00 | 30.21000 | 32.00000 | 30.21000 | 30.46000 | 971.8000 | 30427.9500 | 31.31092 2012-05-11 00:00:00 | 30.35000 | 31.31000 | 30.22000 | 30.38000 | 421.3201 | 12867.4300 | 30.54075 2012-05-12 00:00:00 | 30.39000 | 31.00000 | 30.38000 | 30.46000 | 371.4600 | 11377.6500 | 30.62955 2012-05-13 00:00:00 | 30.47000 | 31.18000 | 30.40000 | 30.43000 | 431.4199 | 13256.6300 | 30.72791 2012-05-14 00:00:00 | 30.60000 | 31.59000 | 30.38000 | 30.62000 | 820.9098 | 25469.3700 | 31.02578 2012-05-15 00:00:00 | 30.62000 | 31.60000 | 30.46000 | 30.55000 | 1227.5400 | 38177.6100 | 31.10091 2012-05-16 00:00:00 | 31.00000 | 31.60000 | 30.60000 | 31.28000 | 468.8497 | 14644.5600 | 31.23509 2012-05-17 00:00:00 | 31.30000 | 31.46000 | 30.73000 | 31.00000 | 116.8711 | 3628.1500 | 31.04404 2012-05-18 00:00:00 | 30.84000 | 31.48000 | 30.84000 | 30.93000 | 288.4903 | 8970.0400 | 31.09304 2012-05-19 00:00:00 | 30.94000 | 32.00000 | 30.94000 | 31.02000 | 611.1502 | 19283.8400 | 31.55336 2012-05-20 00:00:00 | 31.02000 | 31.50000 | 31.00000 | 31.50000 | 377.6798 | 11828.1300 | 31.31788 2012-05-21 00:00:00 | 31.00000 | 31.15000 | 30.70000 | 31.15000 | 123.5290 | 3823.9400 | 30.95582 2012-05-22 00:00:00 | 31.43000 | 32.00000 | 30.71000 | 30.74000 | 870.0602 | 27541.0500 | 31.65419 2012-05-23 00:00:00 | 30.77000 | 32.53000 | 30.77000 | 31.68000 | 1987.0899 | 64015.0500 | 32.21548 2012-05-24 00:00:00 | 31.65000 | 31.90000 | 31.11000 | 31.37000 | 81.4490 | 2559.7300 | 31.42740 2012-05-25 00:00:00 | 31.41000 | 31.87000 | 31.37000 | 31.73000 | 334.7496 | 10566.5700 | 31.56560 2012-05-26 00:00:00 | 31.70000 | 33.95000 | 31.47000 | 33.60000 | 7698.1200 | 255839.3900 | 33.23401 2012-05-27 00:00:00 | 33.40000 | 36.00000 | 32.04000 | 33.73000 | 10711.5900 | 375696.9300 | 35.07387 2012-05-28 00:00:00 | 35.00000 | 35.90000 | 33.01000 | 33.62000 | 5362.9100 | 186112.2800 | 34.70360 2012-05-29 00:00:00 | 33.02000 | 35.00000 | 32.50000 | 33.05000 | 2096.2300 | 71757.4400 | 34.23166 2012-05-30 00:00:00 | 33.05000 | 34.29000 | 33.05000 | 33.18000 | 1098.5799 | 36963.8800 | 33.64697 2012-05-31 00:00:00 | 33.50000 | 34.00000 | 33.19000 | 33.26000 | 595.3399 | 19996.4500 | 33.58829 2012-06-01 00:00:00 | 33.91000 | 34.17000 | 33.60000 | 34.17000 | 1018.3201 | 34523.7500 | 33.90265 2012-06-02 00:00:00 | 34.08000 | 34.10000 | 34.00000 | 34.00000 | 698.4601 | 23748.5100 | 34.00124 2012-06-03 00:00:00 | 33.70000 | 33.90000 | 33.33000 | 33.33000 | 92.0287 | 3082.6200 | 33.49631 2012-06-04 00:00:00 | 33.33000 | 33.78000 | 33.03000 | 33.03000 | 409.7501 | 13685.9400 | 33.40070 2012-06-05 00:00:00 | 33.65000 | 34.90000 | 33.63000 | 34.19000 | 1281.3900 | 44221.0100 | 34.51019 2012-06-06 00:00:00 | 34.64000 | 34.90000 | 34.24000 | 34.28000 | 483.5998 | 16760.3200 | 34.65742 2012-06-07 00:00:00 | 34.77000 | 35.30000 | 34.50000 | 34.62000 | 748.1699 | 26116.2700 | 34.90687 2012-06-08 00:00:00 | 34.65000 | 36.00000 | 34.61000 | 35.60000 | 656.0300 | 23453.6400 | 35.75086 2012-06-09 00:00:00 | 35.64000 | 35.90000 | 35.14000 | 35.39000 | 313.6404 | 11160.5300 | 35.58384 2012-06-10 00:00:00 | 35.39000 | 35.75000 | 34.30000 | 34.50000 | 213.3592 | 7434.4900 | 34.84495 2012-06-11 00:00:00 | 34.55000 | 35.44000 | 34.54000 | 35.44000 | 448.3098 | 15649.4200 | 34.90760 2012-06-12 00:00:00 | 34.76000 | 36.00000 | 34.74000 | 36.00000 | 812.1900 | 28955.1600 | 35.65072 2012-06-13 00:00:00 | 35.50000 | 36.98000 | 35.20000 | 36.04000 | 454.0001 | 16426.0600 | 36.18074 2012-06-14 00:00:00 | 36.04000 | 37.00000 | 36.04000 | 36.93000 | 167.4097 | 6120.2900 | 36.55875 2012-06-15 00:00:00 | 36.92000 | 39.96000 | 36.16000 | 39.96000 | 660.3298 | 24475.5800 | 37.06569 2012-06-16 00:00:00 | 39.95000 | 40.89000 | 38.50000 | 40.40000 | 869.2298 | 34592.4100 | 39.79662 2012-06-17 00:00:00 | 39.99000 | 40.22000 | 39.00000 | 39.00000 | 291.5100 | 11523.3300 | 39.52980 2012-06-18 00:00:00 | 39.00000 | 39.00000 | 37.02000 | 38.25000 | 282.2094 | 10702.9600 | 37.92560 2012-06-19 00:00:00 | 37.40000 | 39.89000 | 37.40000 | 39.31000 | 357.0795 | 13838.8000 | 38.75551 2012-06-20 00:00:00 | 39.20000 | 40.20000 | 39.20000 | 39.68000 | 678.6797 | 27150.4500 | 40.00481 2012-06-21 00:00:00 | 40.19000 | 41.80000 | 39.80000 | 40.10000 | 583.2599 | 23831.4100 | 40.85899 2012-06-22 00:00:00 | 40.15000 | 41.28000 | 39.68000 | 40.49000 | 212.3606 | 8535.4100 | 40.19301 2012-06-23 00:00:00 | 39.72000 | 40.00000 | 39.11000 | 39.50000 | 215.3504 | 8459.3900 | 39.28199 2012-06-24 00:00:00 | 39.17000 | 39.17000 | 38.58000 | 38.62000 | 664.8998 | 25921.7000 | 38.98588 2012-06-25 00:00:00 | 38.63000 | 39.47000 | 38.31000 | 39.00000 | 251.2404 | 9758.8200 | 38.84256 2012-06-26 00:00:00 | 38.34000 | 40.96000 | 38.33000 | 40.96000 | 623.1498 | 24481.1700 | 39.28617 2012-06-27 00:00:00 | 40.00000 | 40.96000 | 38.90000 | 40.96000 | 624.4301 | 25046.6900 | 40.11128 2012-06-28 00:00:00 | 40.13000 | 40.98000 | 40.00000 | 40.14000 | 193.0909 | 7811.3800 | 40.45441 2012-06-29 00:00:00 | 40.15000 | 40.95000 | 39.50000 | 40.95000 | 448.1303 | 18052.1200 | 40.28320 2012-06-30 00:00:00 | 40.92000 | 41.00000 | 40.04000 | 40.90000 | 414.8201 | 16920.9600 | 40.79108 2012-07-01 00:00:00 | 40.90000 | 40.96000 | 40.26000 | 40.30000 | 110.1010 | 4472.6000 | 40.62270 2012-07-02 00:00:00 | 40.30000 | 41.00000 | 40.02000 | 40.82000 | 370.9698 | 15049.6800 | 40.56847 2012-07-03 00:00:00 | 40.82000 | 40.82000 | 39.51000 | 40.80000 | 401.3405 | 16195.9100 | 40.35454 2012-07-04 00:00:00 | 40.60000 | 40.70000 | 39.60000 | 40.06000 | 393.7604 | 15736.2400 | 39.96400 2012-07-05 00:00:00 | 40.05000 | 41.00000 | 40.00000 | 41.00000 | 791.0302 | 32206.1900 | 40.71423 2012-07-06 00:00:00 | 40.53000 | 41.50000 | 40.50000 | 40.70000 | 500.5897 | 20582.2800 | 41.11607 2012-07-07 00:00:00 | 40.78000 | 42.00000 | 40.78000 | 42.00000 | 593.2302 | 24840.0100 | 41.87247 2012-07-08 00:00:00 | 41.24000 | 42.00000 | 41.24000 | 42.00000 | 626.0903 | 26273.8100 | 41.96489 2012-07-09 00:00:00 | 41.98000 | 43.06000 | 41.50000 | 42.35000 | 1028.8100 | 43836.6000 | 42.60904 2012-07-10 00:00:00 | 42.50000 | 45.50000 | 42.50000 | 45.50000 | 1016.2599 | 45373.6700 | 44.64770 2012-07-11 00:00:00 | 44.43000 | 45.50000 | 43.55000 | 44.41000 | 449.2601 | 20194.6500 | 44.95091 2012-07-12 00:00:00 | 44.60000 | 47.89000 | 44.60000 | 47.89000 | 591.4597 | 26903.2100 | 45.48613 2012-07-13 00:00:00 | 47.88000 | 50.00000 | 46.29000 | 47.10000 | 947.7101 | 45794.4600 | 48.32117 2012-07-14 00:00:00 | 47.70000 | 49.70000 | 47.50000 | 47.50000 | 166.9093 | 8004.5700 | 47.95760 2012-07-15 00:00:00 | 47.50000 | 48.60000 | 46.72000 | 47.28000 | 344.0801 | 16378.3600 | 47.60043 2012-07-16 00:00:00 | 47.71000 | 51.98000 | 47.71000 | 51.89000 | 922.9400 | 45841.5900 | 49.66909 2012-07-17 00:00:00 | 51.89000 | 59.98000 | 49.00000 | 55.00000 | 1237.1702 | 66514.8600 | 53.76371 2012-07-18 00:00:00 | 55.50000 | 59.50000 | 53.77000 | 57.52000 | 922.4901 | 52702.9700 | 57.13121 2012-07-19 00:00:00 | 57.50000 | 59.20000 | 57.10000 | 57.71000 | 457.8603 | 26534.1400 | 57.95248 2012-07-20 00:00:00 | 57.71000 | 57.71000 | 50.01000 | 53.50000 | 1188.9898 | 63879.3600 | 53.72574 2012-07-21 00:00:00 | 53.80000 | 57.50000 | 52.64000 | 56.17000 | 965.6203 | 53538.5900 | 55.44477 2012-07-22 00:00:00 | 55.16000 | 56.46000 | 54.30000 | 54.30000 | 505.7201 | 27916.0600 | 55.20062 2012-07-23 00:00:00 | 54.40000 | 56.00000 | 51.00000 | 54.80000 | 781.8400 | 42446.6200 | 54.29067 2012-07-24 00:00:00 | 54.90000 | 55.99000 | 54.20000 | 55.01000 | 831.7202 | 46096.9900 | 55.42367 2012-07-25 00:00:00 | 54.50000 | 55.00000 | 53.10000 | 55.00000 | 973.7198 | 52917.6800 | 54.34590 2012-07-26 00:00:00 | 54.90000 | 55.50000 | 54.00000 | 55.50000 | 749.0597 | 41315.4400 | 55.15640 2012-07-27 00:00:00 | 55.49000 | 56.19000 | 55.30000 | 56.00000 | 770.8600 | 42998.7300 | 55.78021 2012-07-28 00:00:00 | 55.99000 | 57.39000 | 55.50000 | 55.60000 | 1044.8101 | 59107.7100 | 56.57268 2012-07-29 00:00:00 | 55.90000 | 56.38000 | 55.26000 | 55.40000 | 187.5494 | 10416.1100 | 55.53796 2012-07-30 00:00:00 | 55.40000 | 59.20000 | 55.40000 | 57.50000 | 3396.5400 | 195507.0200 | 57.56064 2012-07-31 00:00:00 | 59.00000 | 65.01000 | 58.50000 | 62.48000 | 1715.7299 | 105223.2300 | 61.32855 2012-08-01 00:00:00 | 62.00000 | 63.00000 | 60.00000 | 60.01000 | 984.5497 | 61028.2400 | 61.98594 2012-08-02 00:00:00 | 62.00000 | 69.88000 | 61.00000 | 66.20000 | 1706.7198 | 108608.1800 | 63.63562 2012-08-03 00:00:00 | 67.80000 | 72.31000 | 66.60000 | 71.65000 | 1574.7498 | 108446.9100 | 68.86612 2012-08-04 00:00:00 | 71.02000 | 72.82000 | 68.00000 | 70.01000 | 1311.5000 | 93628.9200 | 71.39071 2012-08-05 00:00:00 | 70.01000 | 70.02000 | 66.00000 | 68.50000 | 915.0101 | 62797.7600 | 68.63068 2012-08-06 00:00:00 | 68.50000 | 71.99000 | 68.50000 | 70.10000 | 832.3701 | 58674.4700 | 70.49085 2012-08-07 00:00:00 | 70.10000 | 71.88000 | 68.62000 | 70.00000 | 320.3105 | 22451.2700 | 70.09221 2012-08-08 00:00:00 | 70.00000 | 70.95000 | 69.08000 | 70.60000 | 259.8999 | 18244.8800 | 70.19964 2012-08-09 00:00:00 | 69.80000 | 75.50000 | 69.80000 | 70.52000 | 1518.1199 | 109621.3300 | 72.20861 2012-08-10 00:00:00 | 70.52000 | 74.94000 | 70.52000 | 72.51000 | 904.9399 | 65797.3400 | 72.70907 2012-08-11 00:00:00 | 73.92000 | 73.96000 | 72.20000 | 73.00000 | 387.3692 | 28140.7900 | 72.64591 2012-08-12 00:00:00 | 72.66000 | 74.50000 | 72.66000 | 73.41000 | 455.5292 | 33647.8100 | 73.86531 2012-08-13 00:00:00 | 73.42000 | 75.60000 | 73.15000 | 75.60000 | 1140.4901 | 84775.2500 | 74.33229 2012-08-14 00:00:00 | 75.60000 | 77.98000 | 75.50000 | 77.10000 | 1107.0999 | 84790.9700 | 76.58836 2012-08-15 00:00:00 | 77.97000 | 84.00000 | 77.50000 | 83.60000 | 1530.4598 | 123516.5900 | 80.70555 2012-08-16 00:00:00 | 83.99000 | 86.97000 | 83.00000 | 85.67000 | 2057.2798 | 174756.9500 | 84.94564 2012-08-17 00:00:00 | 86.38000 | 103.00000 | 73.77000 | 75.00000 | 3481.6100 | 316585.8600 | 90.93088 2012-08-18 00:00:00 | 77.00000 | 89.49000 | 70.00000 | 74.21000 | 1604.9602 | 122864.8200 | 76.55319 2012-08-19 00:00:00 | 76.93000 | 76.93000 | 51.11000 | 51.11000 | 3238.3301 | 205906.4400 | 63.58414 2012-08-20 00:00:00 | 54.00000 | 68.94000 | 54.00000 | 64.48000 | 2462.4601 | 155560.2400 | 63.17270 2012-08-21 00:00:00 | 64.45000 | 68.00000 | 63.02000 | 65.41000 | 1236.9201 | 81440.2100 | 65.84113 2012-08-22 00:00:00 | 65.41000 | 66.93000 | 63.50000 | 64.00000 | 1048.0202 | 67412.6800 | 64.32383 2012-08-23 00:00:00 | 64.00000 | 66.87000 | 63.60000 | 64.50000 | 344.7107 | 22166.2300 | 64.30386 2012-08-24 00:00:00 | 64.51000 | 67.00000 | 63.51000 | 67.00000 | 2487.7701 | 162386.5700 | 65.27395 2012-08-25 00:00:00 | 67.32000 | 68.15000 | 65.99000 | 67.25000 | 1940.4300 | 129270.1100 | 66.61931 2012-08-26 00:00:00 | 67.20000 | 67.90000 | 66.46000 | 67.51000 | 1167.0498 | 78690.3700 | 67.42674 2012-08-27 00:00:00 | 67.50000 | 75.50000 | 67.00000 | 68.80000 | 4249.1601 | 305658.8600 | 71.93395 2012-08-28 00:00:00 | 69.30000 | 72.70000 | 67.00000 | 71.92000 | 1594.6600 | 111864.5000 | 70.14944 2012-08-29 00:00:00 | 70.00000 | 72.20000 | 69.01000 | 70.80000 | 738.6303 | 52275.5100 | 70.77358 2012-08-30 00:00:00 | 70.47000 | 71.50000 | 69.25000 | 69.25000 | 1177.2800 | 83069.6100 | 70.56062 2012-08-31 00:00:00 | 70.93000 | 70.93000 | 63.31000 | 63.56000 | 1444.9101 | 98993.8400 | 68.51211 2012-09-01 00:00:00 | 65.50000 | 68.88000 | 65.00000 | 65.50000 | 568.2099 | 37626.4400 | 66.21926 2012-09-02 00:00:00 | 65.61000 | 68.90000 | 64.30000 | 67.67000 | 903.9903 | 59142.8000 | 65.42415 2012-09-03 00:00:00 | 65.80000 | 70.00000 | 65.80000 | 68.03000 | 536.8099 | 36406.2000 | 67.81953 2012-09-04 00:00:00 | 69.50000 | 69.90000 | 66.90000 | 66.90000 | 616.8603 | 42176.2400 | 68.37244 2012-09-05 00:00:00 | 67.00000 | 71.50000 | 66.61000 | 70.07000 | 1350.1202 | 92893.3000 | 68.80373 2012-09-06 00:00:00 | 70.10000 | 71.99000 | 68.83000 | 71.99000 | 590.6995 | 41783.7800 | 70.73610 2012-09-07 00:00:00 | 71.02000 | 72.50000 | 70.75000 | 72.00000 | 670.2998 | 48159.8100 | 71.84816 2012-09-08 00:00:00 | 71.23000 | 72.25000 | 70.11000 | 70.35000 | 468.1898 | 33184.5500 | 70.87842 2012-09-09 00:00:00 | 70.50000 | 71.21000 | 70.21000 | 70.28000 | 130.7595 | 9231.5100 | 70.59914 2012-09-10 00:00:00 | 70.29000 | 71.10000 | 70.00000 | 70.57000 | 396.6202 | 27890.7900 | 70.32115 2012-09-11 00:00:00 | 71.05000 | 72.22000 | 70.14000 | 72.22000 | 1201.2698 | 85262.7700 | 70.97720 2012-09-12 00:00:00 | 72.40000 | 72.40000 | 70.87000 | 71.57000 | 375.4492 | 26876.8900 | 71.58595 2012-09-13 00:00:00 | 71.57000 | 72.10000 | 69.50000 | 71.92000 | 1161.4302 | 82071.3400 | 70.66403 2012-09-14 00:00:00 | 71.10000 | 73.00000 | 70.41000 | 73.00000 | 868.6298 | 62738.9500 | 72.22749 2012-09-15 00:00:00 | 73.20000 | 73.90000 | 72.54000 | 73.32000 | 358.5305 | 26363.5700 | 73.53230 2012-09-16 00:00:00 | 73.84000 | 75.00000 | 73.51000 | 74.00000 | 868.2104 | 64381.6000 | 74.15438 2012-09-17 00:00:00 | 74.00000 | 75.00000 | 73.54000 | 74.74000 | 530.7904 | 39571.8700 | 74.55273 2012-09-18 00:00:00 | 74.02000 | 76.90000 | 73.72000 | 76.80000 | 886.7497 | 67141.1600 | 75.71603 2012-09-19 00:00:00 | 76.86000 | 78.96000 | 75.20000 | 78.96000 | 790.7503 | 61198.2600 | 77.39265 2012-09-20 00:00:00 | 77.10000 | 79.94000 | 77.10000 | 77.87000 | 1321.8402 | 104047.0400 | 78.71378 2012-09-21 00:00:00 | 77.87000 | 79.00000 | 74.00000 | 76.08000 | 973.2598 | 75230.6400 | 77.29759 2012-09-22 00:00:00 | 76.99000 | 77.50000 | 75.88000 | 75.88000 | 320.4091 | 24452.4800 | 76.31642 2012-09-23 00:00:00 | 75.90000 | 75.90000 | 73.31000 | 74.50000 | 631.1094 | 47109.2800 | 74.64518 2012-09-24 00:00:00 | 73.55000 | 75.61000 | 73.55000 | 73.55000 | 830.4997 | 62160.2300 | 74.84678 2012-09-25 00:00:00 | 73.55000 | 75.50000 | 73.55000 | 75.50000 | 706.8002 | 53039.5900 | 75.04184 2012-09-26 00:00:00 | 75.50000 | 75.50000 | 74.80000 | 75.50000 | 844.5798 | 63637.3300 | 75.34792 2012-09-27 00:00:00 | 75.51000 | 76.00000 | 74.60000 | 75.00000 | 416.7101 | 31578.5100 | 75.78053 2012-09-28 00:00:00 | 74.66000 | 75.85000 | 74.61000 | 75.70000 | 224.2300 | 16844.1600 | 75.12001 2012-09-29 00:00:00 | 75.49000 | 75.99000 | 75.10000 | 75.40000 | 185.0182 | 13993.9400 | 75.63550 2012-09-30 00:00:00 | 75.45000 | 75.71000 | 75.24000 | 75.24000 | 225.2394 | 16975.9000 | 75.36825 2012-10-01 00:00:00 | 75.24000 | 75.95000 | 74.53000 | 75.90000 | 147.6098 | 11057.3900 | 74.90960 2012-10-02 00:00:00 | 75.50000 | 77.80000 | 75.50000 | 77.80000 | 812.5899 | 62333.3200 | 76.70944 2012-10-03 00:00:00 | 77.78000 | 78.10000 | 76.30000 | 78.10000 | 574.2795 | 44602.2900 | 77.66652 2012-10-04 00:00:00 | 77.90000 | 79.00000 | 77.00000 | 77.00000 | 723.4795 | 56413.4500 | 77.97519 2012-10-05 00:00:00 | 77.99000 | 79.29000 | 76.77000 | 79.00000 | 550.4004 | 43202.5000 | 78.49286 2012-10-06 00:00:00 | 78.80000 | 78.80000 | 77.10000 | 77.50000 | 535.3504 | 41560.6800 | 77.63267 2012-10-07 00:00:00 | 77.14000 | 77.70000 | 74.11000 | 74.55000 | 1525.6398 | 114966.4900 | 75.35625 2012-10-08 00:00:00 | 74.51000 | 75.00000 | 67.07000 | 73.50000 | 1487.6902 | 105394.8100 | 70.84459 2012-10-09 00:00:00 | 74.00000 | 75.97000 | 72.65000 | 74.20000 | 451.1998 | 33794.3300 | 74.89881 2012-10-10 00:00:00 | 74.20000 | 75.98000 | 74.20000 | 75.11000 | 222.6402 | 16780.5000 | 75.37050 2012-10-11 00:00:00 | 75.12000 | 75.98000 | 74.09000 | 75.00000 | 392.8195 | 29676.3900 | 75.54715 2012-10-12 00:00:00 | 74.14000 | 75.30000 | 74.00000 | 74.68000 | 394.0102 | 29326.5800 | 74.43102 2012-10-13 00:00:00 | 75.30000 | 75.75000 | 74.00000 | 74.67000 | 515.0897 | 38666.5600 | 75.06763 2012-10-14 00:00:00 | 74.93000 | 75.20000 | 73.50000 | 73.50000 | 681.3800 | 50858.3700 | 74.64024 2012-10-15 00:00:00 | 73.01000 | 74.55000 | 72.55000 | 73.76000 | 271.2697 | 19818.7100 | 73.05905 2012-10-16 00:00:00 | 73.84000 | 74.92000 | 73.18000 | 74.00000 | 332.1499 | 24695.2700 | 74.34976 2012-10-17 00:00:00 | 74.00000 | 74.49000 | 73.51000 | 73.70000 | 486.0594 | 36078.2400 | 74.22599 2012-10-18 00:00:00 | 74.10000 | 74.30000 | 73.01000 | 73.09000 | 218.7294 | 16111.2500 | 73.65835 2012-10-19 00:00:00 | 73.09000 | 74.00000 | 72.64000 | 73.00000 | 228.8599 | 16777.6500 | 73.30970 2012-10-20 00:00:00 | 72.64000 | 73.06000 | 72.10000 | 72.10000 | 204.3499 | 14837.8100 | 72.60981 2012-10-21 00:00:00 | 72.10000 | 73.00000 | 72.10000 | 73.00000 | 72.9167 | 5281.8400 | 72.43665 2012-10-22 00:00:00 | 72.34000 | 73.30000 | 72.34000 | 72.39000 | 406.5293 | 29475.9300 | 72.50628 2012-10-23 00:00:00 | 72.39000 | 74.00000 | 72.39000 | 72.52000 | 254.9790 | 18678.9200 | 73.25669 2012-10-24 00:00:00 | 72.52000 | 73.49000 | 71.50000 | 72.00000 | 392.0507 | 28370.3800 | 72.36405 2012-10-25 00:00:00 | 72.00000 | 72.78000 | 66.00000 | 66.15000 | 832.7297 | 58454.9500 | 70.19679 2012-10-26 00:00:00 | 66.23000 | 71.29000 | 62.10000 | 62.16000 | 1992.5698 | 132317.0500 | 66.40523 2012-10-27 00:00:00 | 62.16000 | 67.71000 | 62.16000 | 67.00000 | 520.5298 | 33583.6500 | 64.51821 2012-10-28 00:00:00 | 67.48000 | 67.49000 | 63.93000 | 64.87000 | 101.9983 | 6718.3700 | 65.86744 2012-10-29 00:00:00 | 66.90000 | 67.79000 | 65.00000 | 65.57000 | 479.4093 | 32137.1800 | 67.03495 2012-10-30 00:00:00 | 65.92000 | 68.03000 | 65.92000 | 68.03000 | 333.7197 | 22442.0800 | 67.24830 2012-10-31 00:00:00 | 68.08000 | 69.43000 | 67.60000 | 69.00000 | 482.5703 | 32989.4000 | 68.36186 2012-11-01 00:00:00 | 68.25000 | 69.30000 | 66.50000 | 66.50000 | 493.8095 | 33779.7400 | 68.40642 2012-11-02 00:00:00 | 66.80000 | 67.01000 | 65.10000 | 65.10000 | 188.0386 | 12439.8800 | 66.15599 2012-11-03 00:00:00 | 65.01000 | 66.89000 | 65.00000 | 66.89000 | 196.0203 | 12902.2000 | 65.82075 2012-11-04 00:00:00 | 66.89000 | 68.00000 | 65.65000 | 67.00000 | 233.5788 | 15585.7200 | 66.72575 2012-11-05 00:00:00 | 66.23000 | 67.98000 | 66.23000 | 66.50000 | 238.6906 | 15995.2000 | 67.01226 2012-11-06 00:00:00 | 66.55000 | 67.99000 | 66.55000 | 67.99000 | 350.2105 | 23601.5200 | 67.39239 2012-11-07 00:00:00 | 67.01000 | 68.70000 | 66.80000 | 68.30000 | 905.3402 | 61330.3900 | 67.74292 2012-11-08 00:00:00 | 68.30000 | 68.80000 | 66.88000 | 66.90000 | 698.0202 | 47410.6500 | 67.92161 2012-11-09 00:00:00 | 67.90000 | 68.60000 | 66.90000 | 66.90000 | 1241.1900 | 83308.8900 | 67.12017 2012-11-10 00:00:00 | 66.90000 | 68.00000 | 66.35000 | 66.50000 | 202.3481 | 13604.7600 | 67.23442 2012-11-11 00:00:00 | 66.50000 | 67.94000 | 66.35000 | 66.36000 | 194.0185 | 12988.6700 | 66.94554 2012-11-12 00:00:00 | 66.36000 | 68.10000 | 66.25000 | 68.10000 | 894.1201 | 60031.8700 | 67.14073 2012-11-13 00:00:00 | 68.10000 | 68.80000 | 67.59000 | 68.49000 | 760.9299 | 51917.0900 | 68.22848 2012-11-14 00:00:00 | 68.01000 | 68.49000 | 67.91000 | 68.33000 | 654.4599 | 44548.2400 | 68.06871 2012-11-15 00:00:00 | 67.91000 | 68.59000 | 67.91000 | 68.59000 | 488.5096 | 33222.0200 | 68.00690 2012-11-16 00:00:00 | 68.70000 | 72.50000 | 68.58000 | 72.50000 | 1281.6898 | 89765.9100 | 70.03715 2012-11-17 00:00:00 | 72.00000 | 72.50000 | 70.26000 | 70.50000 | 768.6301 | 54527.5100 | 70.94116 2012-11-18 00:00:00 | 71.54000 | 71.89000 | 70.51000 | 71.53000 | 497.9102 | 35372.2200 | 71.04137 2012-11-19 00:00:00 | 71.63000 | 72.29000 | 70.51000 | 71.00000 | 915.8097 | 65183.5200 | 71.17584 2012-11-20 00:00:00 | 70.70000 | 72.29000 | 70.70000 | 71.01000 | 83.6495 | 5964.1600 | 71.29941 2012-11-21 00:00:00 | 71.90000 | 72.30000 | 71.06000 | 71.74000 | 321.0389 | 23068.3300 | 71.85524 2012-11-22 00:00:00 | 71.74000 | 75.50000 | 71.74000 | 75.50000 | 994.2199 | 73700.4200 | 74.12889 2012-11-23 00:00:00 | 75.55000 | 76.30000 | 73.52000 | 75.00000 | 813.6899 | 61172.7100 | 75.17939 2012-11-24 00:00:00 | 74.80000 | 76.20000 | 74.80000 | 76.00000 | 364.2404 | 27581.0600 | 75.72212 2012-11-25 00:00:00 | 76.00000 | 77.03000 | 75.37000 | 77.03000 | 796.5795 | 60894.7500 | 76.44528 2012-11-26 00:00:00 | 77.28000 | 77.50000 | 75.00000 | 76.52000 | 678.9899 | 51867.3000 | 76.38891 2012-11-27 00:00:00 | 74.08000 | 76.30000 | 73.00000 | 73.55000 | 851.3797 | 62879.8700 | 73.85644 2012-11-28 00:00:00 | 74.45000 | 76.40000 | 73.55000 | 74.51000 | 747.9698 | 56238.2200 | 75.18782 2012-11-29 00:00:00 | 74.60000 | 76.10000 | 74.51000 | 76.00000 | 858.7498 | 64850.6700 | 75.51754 2012-11-30 00:00:00 | 75.80000 | 77.48000 | 75.42000 | 76.99000 | 918.5601 | 70509.4900 | 76.76089 2012-12-01 00:00:00 | 76.50000 | 77.77000 | 76.22000 | 77.44000 | 392.9898 | 30287.4100 | 77.06919 2012-12-02 00:00:00 | 77.29000 | 77.45000 | 76.24000 | 76.26000 | 165.5602 | 12781.3000 | 77.20034 2012-12-03 00:00:00 | 76.26000 | 77.00000 | 75.02000 | 75.07000 | 646.2996 | 49245.9100 | 76.19672 2012-12-04 00:00:00 | 76.70000 | 79.00000 | 76.15000 | 79.00000 | 1807.3401 | 140382.1100 | 77.67332 2012-12-05 00:00:00 | 78.60000 | 81.50000 | 77.38000 | 80.51000 | 1648.2801 | 132459.4600 | 80.36223 2012-12-06 00:00:00 | 80.51000 | 84.42000 | 80.28000 | 82.22000 | 841.5399 | 69098.1300 | 82.10915 2012-12-07 00:00:00 | 82.21000 | 83.78000 | 80.65000 | 82.50000 | 597.6794 | 48761.9200 | 81.58542 2012-12-08 00:00:00 | 81.36000 | 83.00000 | 81.10000 | 81.13000 | 772.8096 | 63715.3800 | 82.44641 2012-12-09 00:00:00 | 81.75000 | 83.00000 | 80.31000 | 81.00000 | 1037.0703 | 84472.9400 | 81.45344 2012-12-10 00:00:00 | 81.80000 | 82.78000 | 81.27000 | 82.60000 | 688.9394 | 56620.5100 | 82.18504 2012-12-11 00:00:00 | 82.60000 | 84.00000 | 82.00000 | 83.60000 | 1025.5696 | 85435.4800 | 83.30539 2012-12-12 00:00:00 | 84.00000 | 85.98000 | 84.00000 | 85.90000 | 1571.8702 | 133757.5700 | 85.09454 2012-12-13 00:00:00 | 85.68000 | 85.97000 | 84.03000 | 85.50000 | 439.1595 | 37279.0900 | 84.88736 2012-12-14 00:00:00 | 85.50000 | 85.80000 | 84.27000 | 84.32000 | 2033.3701 | 173917.2800 | 85.53154 2012-12-15 00:00:00 | 84.32000 | 84.95000 | 83.53000 | 84.15000 | 398.3604 | 33586.6000 | 84.31209 2012-12-16 00:00:00 | 84.15000 | 84.50000 | 82.98000 | 83.00000 | 698.8999 | 58497.0900 | 83.69882 2012-12-17 00:00:00 | 83.00000 | 83.86000 | 79.51000 | 82.00000 | 1407.2101 | 114169.4200 | 81.13175 2012-12-18 00:00:00 | 82.00000 | 82.91000 | 81.61000 | 82.30000 | 380.4102 | 31289.1800 | 82.25115 2012-12-19 00:00:00 | 81.70000 | 83.70000 | 81.67000 | 83.70000 | 426.2297 | 35338.0700 | 82.90851 2012-12-20 00:00:00 | 83.70000 | 84.30000 | 82.61000 | 82.61000 | 365.2505 | 30645.2400 | 83.90199 2012-12-21 00:00:00 | 82.77000 | 84.20000 | 82.75000 | 83.07000 | 233.8486 | 19445.9000 | 83.15595 2012-12-22 00:00:00 | 83.99000 | 84.10000 | 82.78000 | 83.53000 | 358.3402 | 29810.5600 | 83.19068 2012-12-23 00:00:00 | 82.79000 | 82.79000 | 82.00000 | 82.78000 | 194.1200 | 16036.2300 | 82.60990 2012-12-24 00:00:00 | 82.31000 | 82.90000 | 81.50000 | 82.89000 | 188.7697 | 15560.1500 | 82.42928 2012-12-25 00:00:00 | 82.00000 | 82.49000 | 81.38000 | 81.50000 | 592.2393 | 48448.0200 | 81.80481 2012-12-26 00:00:00 | 81.42000 | 82.20000 | 81.01000 | 81.41000 | 461.2306 | 37633.3600 | 81.59337 2012-12-27 00:00:00 | 82.30000 | 82.88000 | 81.90000 | 82.47000 | 795.0204 | 65456.7500 | 82.33343 2012-12-28 00:00:00 | 82.09000 | 82.80000 | 81.89000 | 82.00000 | 605.1394 | 49824.4400 | 82.33548 2012-12-29 00:00:00 | 82.00000 | 83.51000 | 81.89000 | 82.40000 | 647.2399 | 53623.3100 | 82.84920 2012-12-30 00:00:00 | 82.40000 | 82.50000 | 82.25000 | 82.36000 | 245.4108 | 20205.2600 | 82.33240 2012-12-31 00:00:00 | 82.37000 | 83.46000 | 82.30000 | 82.50000 | 150.4923 | 12477.9300 | 82.91410 2013-01-01 00:00:00 | 83.24000 | 83.41000 | 82.28000 | 82.28000 | 250.6692 | 20817.4600 | 83.04754 2013-01-02 00:00:00 | 82.28000 | 82.90000 | 82.24000 | 82.25000 | 74.8523 | 6159.0100 | 82.28213 2013-01-03 00:00:00 | 82.26000 | 82.59000 | 81.95000 | 82.02000 | 1238.9699 | 101654.8100 | 82.04785 2013-01-04 00:00:00 | 82.04000 | 82.88000 | 82.00000 | 82.21000 | 357.2090 | 29393.1000 | 82.28545 2013-01-05 00:00:00 | 82.89000 | 83.00000 | 82.05000 | 82.11000 | 384.1108 | 31648.3300 | 82.39375 2013-01-06 00:00:00 | 82.12000 | 83.00000 | 82.12000 | 82.22000 | 316.0207 | 26123.1300 | 82.66272 2013-01-07 00:00:00 | 82.90000 | 82.95000 | 82.29000 | 82.93000 | 82.6090 | 6818.4600 | 82.53897 2013-01-08 00:00:00 | 82.93000 | 84.44000 | 82.79000 | 83.79000 | 1498.3800 | 125340.5700 | 83.65072 2013-01-09 00:00:00 | 83.79000 | 85.05000 | 82.98000 | 83.99000 | 733.6298 | 61953.7500 | 84.44825 2013-01-10 00:00:00 | 84.20000 | 86.99000 | 84.20000 | 86.99000 | 1115.2502 | 95602.7100 | 85.72310 2013-01-11 00:00:00 | 86.80000 | 86.87000 | 85.80000 | 85.97000 | 328.0006 | 28287.4600 | 86.24211 2013-01-12 00:00:00 | 86.60000 | 87.01000 | 85.99000 | 87.00000 | 400.8096 | 34829.6600 | 86.89826 2013-01-13 00:00:00 | 87.01000 | 87.33000 | 86.00000 | 86.00000 | 769.6604 | 66647.7000 | 86.59364 2013-01-14 00:00:00 | 86.70000 | 87.20000 | 85.98000 | 86.09000 | 488.5395 | 42291.4700 | 86.56715 2013-01-15 00:00:00 | 87.00000 | 88.00000 | 86.51000 | 87.99000 | 954.1101 | 83371.2700 | 87.38118 2013-01-16 00:00:00 | 87.30000 | 88.26000 | 87.30000 | 88.26000 | 595.6800 | 52324.6400 | 87.84018 2013-01-17 00:00:00 | 88.26000 | 93.99000 | 88.26000 | 93.99000 | 1945.8700 | 176198.9500 | 90.55022 2013-01-18 00:00:00 | 93.85000 | 97.78000 | 92.51000 | 97.00000 | 1668.9698 | 159664.8900 | 95.66673 2013-01-19 00:00:00 | 96.14000 | 96.14000 | 94.00000 | 95.79000 | 469.4203 | 44778.7800 | 95.39165 2013-01-20 00:00:00 | 95.79000 | 97.20000 | 95.00000 | 96.52000 | 850.3294 | 82205.5600 | 96.67496 2013-01-21 00:00:00 | 96.53000 | 102.00000 | 96.03000 | 102.00000 | 3194.8000 | 318328.3100 | 99.63951 2013-01-22 00:00:00 | 101.90000 | 106.97000 | 100.60000 | 105.02000 | 2667.5199 | 275122.5200 | 103.13794 2013-01-23 00:00:00 | 106.79000 | 108.00000 | 101.97000 | 105.72000 | 1330.1698 | 140861.3200 | 105.89725 2013-01-24 00:00:00 | 105.72000 | 117.00000 | 95.00000 | 105.79000 | 2721.7700 | 303859.6500 | 111.64046 2013-01-25 00:00:00 | 103.97000 | 111.89000 | 95.00000 | 106.63000 | 1354.8499 | 140225.0700 | 103.49860 2013-01-26 00:00:00 | 106.00000 | 106.00000 | 100.00000 | 105.40000 | 541.4295 | 56025.5900 | 103.47717 2013-01-27 00:00:00 | 105.40000 | 107.99000 | 102.20000 | 107.99000 | 482.6105 | 51534.1700 | 106.78212 2013-01-28 00:00:00 | 108.00000 | 113.77000 | 106.50000 | 113.77000 | 1254.3700 | 137566.5200 | 109.66981 2013-01-29 00:00:00 | 113.95000 | 119.99000 | 113.03000 | 118.86000 | 1861.1500 | 217753.3000 | 116.99933 2013-01-30 00:00:00 | 118.88000 | 120.00000 | 115.23000 | 118.00000 | 1436.5697 | 170099.5800 | 118.40677 2013-01-31 00:00:00 | 118.01000 | 128.12000 | 118.01000 | 125.88000 | 2790.0799 | 343844.0400 | 123.23806 2013-02-01 00:00:00 | 125.01000 | 129.50000 | 125.00000 | 127.50000 | 1181.8104 | 151512.5600 | 128.20378 2013-02-02 00:00:00 | 127.50000 | 127.50000 | 114.97000 | 122.86000 | 1987.1801 | 241087.5800 | 121.32146 2013-02-03 00:00:00 | 121.20000 | 126.52000 | 121.20000 | 124.40000 | 939.8600 | 116363.7300 | 123.80965 2013-02-04 00:00:00 | 126.00000 | 128.00000 | 122.26000 | 125.46000 | 964.9198 | 121703.8200 | 126.12843 2013-02-05 00:00:00 | 125.47000 | 126.40000 | 122.26000 | 125.50000 | 579.9402 | 71739.2200 | 123.70106 2013-02-06 00:00:00 | 125.93000 | 130.95000 | 124.10000 | 128.65000 | 1525.3101 | 195989.7300 | 128.49172 2013-02-07 00:00:00 | 128.65000 | 135.47000 | 128.65000 | 133.75000 | 1280.9503 | 168295.5900 | 131.38338 2013-02-08 00:00:00 | 135.00000 | 139.00000 | 134.49000 | 138.00000 | 1187.1902 | 162243.1300 | 136.66145 2013-02-09 00:00:00 | 138.00000 | 148.51000 | 138.00000 | 148.51000 | 1894.3703 | 269367.2800 | 142.19357 2013-02-10 00:00:00 | 148.51000 | 150.00000 | 138.68000 | 149.85000 | 1505.4101 | 219716.1000 | 145.95099 2013-02-11 00:00:00 | 149.85000 | 154.90000 | 145.51000 | 154.80000 | 787.9594 | 118743.1800 | 150.69707 2013-02-12 00:00:00 | 154.55000 | 162.80000 | 152.53000 | 158.00000 | 2573.1302 | 403602.6300 | 156.85278 2013-02-13 00:00:00 | 158.01000 | 164.99000 | 156.05000 | 157.10000 | 1547.9001 | 247851.4700 | 160.12110 2013-02-14 00:00:00 | 157.10000 | 171.00000 | 143.97000 | 171.00000 | 1798.2104 | 289321.8800 | 160.89434 2013-02-15 00:00:00 | 165.36000 | 174.90000 | 165.36000 | 173.00000 | 842.6106 | 144097.4500 | 171.01309 2013-02-16 00:00:00 | 171.20000 | 173.31000 | 168.30000 | 170.00000 | 970.9701 | 165754.7600 | 170.71047 2013-02-17 00:00:00 | 170.89000 | 171.39000 | 158.97000 | 168.00000 | 1426.1805 | 237422.3500 | 166.47426 2013-02-18 00:00:00 | 167.99000 | 168.48000 | 163.28000 | 166.00000 | 970.3001 | 160720.8600 | 165.64037 2013-02-19 00:00:00 | 166.30000 | 182.91000 | 166.30000 | 182.91000 | 3316.1600 | 580027.5100 | 174.90939 2013-02-20 00:00:00 | 181.00000 | 191.23000 | 181.00000 | 189.90000 | 1904.2096 | 354174.3100 | 185.99545 2013-02-21 00:00:00 | 189.99000 | 193.00000 | 188.50000 | 190.00000 | 2544.4098 | 484015.8600 | 190.22716 2013-02-22 00:00:00 | 189.20000 | 204.90000 | 189.20000 | 198.00000 | 2999.7800 | 591197.0300 | 197.08013 2013-02-23 00:00:00 | 198.10000 | 202.00000 | 180.00000 | 199.99000 | 3850.3898 | 736256.1100 | 191.21599 2013-02-24 00:00:00 | 199.97000 | 199.98000 | 191.41000 | 195.81000 | 1464.1101 | 285034.1500 | 194.68082 2013-02-25 00:00:00 | 193.10000 | 196.05000 | 188.22000 | 191.10000 | 1932.2795 | 372360.4000 | 192.70525 2013-02-26 00:00:00 | 191.70000 | 198.00000 | 191.70000 | 197.99000 | 1836.2604 | 361970.9300 | 197.12396 2013-02-27 00:00:00 | 197.99000 | 198.00000 | 194.12000 | 195.81000 | 317.8075 | 62098.3100 | 195.39597 2013-02-28 00:00:00 | 196.21000 | 209.47000 | 196.21000 | 209.00000 | 3615.4398 | 734213.1000 | 203.07712 2013-03-01 00:00:00 | 207.00000 | 219.89000 | 205.61000 | 219.49000 | 2240.4398 | 480188.2800 | 214.32769 2013-03-02 00:00:00 | 219.50000 | 225.00000 | 212.60000 | 219.03000 | 1983.4600 | 436837.2700 | 220.24002 2013-03-03 00:00:00 | 219.03000 | 223.50000 | 218.00000 | 218.00000 | 1245.7699 | 274654.1300 | 220.46939 2013-03-04 00:00:00 | 221.96000 | 235.89000 | 218.02000 | 235.89000 | 2067.7596 | 467078.3200 | 225.88618 2013-03-05 00:00:00 | 235.80000 | 296.00000 | 235.10000 | 268.01000 | 5237.3699 | 1338764.4200 | 255.61770 2013-03-06 00:00:00 | 268.01000 | 325.00000 | 266.50000 | 277.01000 | 8461.1900 | 2525231.8200 | 298.44878 2013-03-07 00:00:00 | 275.03000 | 295.00000 | 214.00000 | 282.90000 | 8114.1300 | 2209403.5500 | 272.29087 2013-03-08 00:00:00 | 277.77000 | 287.66000 | 276.01000 | 285.00000 | 2142.6204 | 607547.0300 | 283.55327 2013-03-09 00:00:00 | 285.89000 | 299.99000 | 283.04000 | 298.00000 | 4424.9998 | 1302398.6600 | 294.32739 2013-03-10 00:00:00 | 299.00000 | 310.00000 | 297.71000 | 303.00000 | 3098.9899 | 946739.5400 | 305.49939 2013-03-11 00:00:00 | 300.42000 | 318.01000 | 300.24000 | 314.50000 | 3331.8001 | 1036060.7600 | 310.96126 2013-03-12 00:00:00 | 314.50000 | 317.00000 | 275.00000 | 299.99000 | 7309.8399 | 2135194.1400 | 292.09862 2013-03-13 00:00:00 | 294.53000 | 307.50000 | 290.00000 | 302.02000 | 2246.2097 | 672779.9700 | 299.51788 2013-03-14 00:00:00 | 302.01000 | 319.51000 | 302.00000 | 305.00000 | 2137.6897 | 659558.8300 | 308.53815 2013-03-15 00:00:00 | 308.00000 | 312.00000 | 303.56000 | 306.49000 | 1474.2003 | 453436.3100 | 307.58122 2013-03-16 00:00:00 | 304.10000 | 306.28000 | 298.00000 | 304.00000 | 1594.5206 | 481343.1200 | 301.87325 2013-03-17 00:00:00 | 304.00000 | 304.50000 | 300.00000 | 302.11000 | 926.9691 | 279868.0100 | 301.91730 2013-03-18 00:00:00 | 302.11000 | 312.00000 | 300.60000 | 312.00000 | 2055.3494 | 626543.8400 | 304.83569 2013-03-19 00:00:00 | 312.00000 | 365.01000 | 306.21000 | 364.99000 | 4478.5797 | 1487005.1200 | 332.02605 2013-03-20 00:00:00 | 364.98000 | 400.00000 | 350.03000 | 396.00000 | 2827.8302 | 1061063.2200 | 375.22168 2013-03-21 00:00:00 | 396.20000 | 480.00000 | 285.00000 | 463.13000 | 6935.8797 | 3017773.0600 | 435.09593 2013-03-22 00:00:00 | 463.14000 | 479.87000 | 443.00000 | 464.00000 | 5023.3398 | 2355179.5700 | 468.84736 2013-03-23 00:00:00 | 464.94000 | 464.94000 | 10.00000 | 412.86000 | 12464.9900 | 5013544.8500 | 402.21010 2013-03-24 00:00:00 | 410.00000 | 455.00000 | 406.31000 | 453.00000 | 3493.0903 | 1528584.4700 | 437.60234 2013-03-25 00:00:00 | 453.00000 | 486.00000 | 440.50000 | 470.02000 | 4723.6304 | 2202224.9900 | 466.21450 2013-03-26 00:00:00 | 468.22000 | 489.99000 | 456.00000 | 488.00000 | 4653.9998 | 2233118.0000 | 479.82770 2013-03-27 00:00:00 | 488.00000 | 581.00000 | 485.00000 | 574.00000 | 9395.9803 | 4977942.7400 | 529.79493 2013-03-28 00:00:00 | 570.10000 | 628.01000 | 550.00000 | 591.00000 | 10027.3503 | 6005724.4800 | 598.93435 2013-03-29 00:00:00 | 591.00000 | 622.01000 | 575.11000 | 602.01000 | 8064.6297 | 4862937.8600 | 602.99580 2013-03-30 00:00:00 | 603.00000 | 620.90000 | 600.30000 | 609.00000 | 2904.6806 | 1777149.9300 | 611.82284 2013-03-31 00:00:00 | 609.00000 | 616.98000 | 606.50000 | 615.01000 | 1406.8892 | 862800.2500 | 613.26810 2013-04-01 00:00:00 | 616.00000 | 725.80000 | 615.00000 | 715.99000 | 7801.9596 | 5180152.0300 | 663.95525 2013-04-02 00:00:00 | 721.99000 | 798.88000 | 715.00000 | 798.88000 | 7544.4596 | 5627907.5500 | 745.96563 2013-04-03 00:00:00 | 798.88000 | 1069.99000 | 798.88000 | 1050.00000 | 12519.5102 | 11819449.2300 | 944.08240 2013-04-04 00:00:00 | 1019.00000 | 1019.00000 | 875.90000 | 918.10000 | 5933.6202 | 5547884.1900 | 934.99145 2013-04-05 00:00:00 | 916.00000 | 948.88000 | 910.01000 | 947.01000 | 2230.1990 | 2062036.4100 | 924.59751 2013-04-06 00:00:00 | 944.51000 | 980.00000 | 937.01000 | 950.00000 | 2431.2690 | 2324919.2900 | 956.25752 2013-04-07 00:00:00 | 950.50000 | 1063.00000 | 950.50000 | 1055.00000 | 4389.3690 | 4427888.9000 | 1008.77572 2013-04-08 00:00:00 | 1059.99000 | 1348.50000 | 1058.02000 | 1281.01000 | 8544.7500 | 10264638.2700 | 1201.28011 2013-04-09 00:00:00 | 1263.02000 | 1550.02000 | 1263.02000 | 1546.10000 | 9741.3803 | 13673899.8800 | 1403.69223 2013-04-10 00:00:00 | 1546.10000 | 1944.00000 | 740.00000 | 1100.00000 | 18126.0103 | 27029384.2900 | 1491.19326 2013-04-11 00:00:00 | 1100.00000 | 1449.99000 | 570.11000 | 701.00000 | 14829.0196 | 15576327.6700 | 1050.39497 2013-04-12 00:00:00 | 730.01000 | 798.00000 | 508.20000 | 794.98000 | 16888.8700 | 10588132.9100 | 626.92962 2013-04-13 00:00:00 | 794.98000 | 908.23000 | 680.02000 | 718.00000 | 13221.7600 | 10003050.1000 | 756.55965 2013-04-14 00:00:00 | 718.00000 | 746.90000 | 625.00000 | 649.88000 | 7867.2099 | 5531821.0100 | 703.14903 2013-04-15 00:00:00 | 644.01000 | 649.87000 | 520.01000 | 525.00000 | 13405.8599 | 7894017.7400 | 588.84829 2013-04-16 00:00:00 | 525.01000 | 529.99000 | 300.00000 | 420.00000 | 28679.0400 | 11896297.5900 | 414.80808 2013-04-17 00:00:00 | 419.90000 | 595.00000 | 408.01000 | 571.00000 | 18719.0400 | 9663529.3900 | 516.24065 2013-04-18 00:00:00 | 571.00000 | 729.00000 | 561.51000 | 711.11000 | 13492.9902 | 8296750.0900 | 614.89336 2013-04-19 00:00:00 | 720.00000 | 810.00000 | 677.03000 | 756.00000 | 20857.1799 | 15614684.1800 | 748.64791 2013-04-20 00:00:00 | 756.00000 | 799.90000 | 730.10000 | 795.00000 | 5013.8795 | 3831289.6300 | 764.13676 2013-04-21 00:00:00 | 795.00000 | 798.00000 | 550.07000 | 741.01000 | 17364.5701 | 12238784.6200 | 704.81357 2013-04-22 00:00:00 | 741.89000 | 767.00000 | 735.00000 | 767.00000 | 4707.6806 | 3531530.3700 | 750.16355 2013-04-23 00:00:00 | 767.00000 | 848.00000 | 760.00000 | 846.00000 | 10481.5100 | 8316654.7400 | 793.45960 2013-04-24 00:00:00 | 846.80000 | 982.00000 | 801.00000 | 940.00000 | 20971.0398 | 18993176.5000 | 905.68597 2013-04-25 00:00:00 | 940.00000 | 953.20000 | 790.00000 | 841.23000 | 11516.1803 | 10220316.8300 | 887.47454 2013-04-26 00:00:00 | 847.00000 | 850.00000 | 751.01000 | 834.00000 | 13588.3300 | 10892535.5000 | 801.60958 2013-04-27 00:00:00 | 833.01000 | 835.50000 | 770.01000 | 796.00000 | 4382.2306 | 3532662.8900 | 806.13349 2013-04-28 00:00:00 | 796.00000 | 829.90000 | 780.00000 | 811.00000 | 2473.9008 | 1995404.8800 | 806.58242 2013-04-29 00:00:00 | 811.00000 | 894.98000 | 810.10000 | 871.00000 | 6643.0498 | 5703049.8300 | 858.49873 2013-04-30 00:00:00 | 878.99000 | 889.99000 | 830.04000 | 847.00000 | 4398.0098 | 3799743.9800 | 863.96897 2013-05-01 00:00:00 | 854.00000 | 859.96000 | 725.00000 | 745.00000 | 10666.0498 | 8476384.1300 | 794.70697 2013-05-02 00:00:00 | 742.00000 | 789.90000 | 615.36000 | 670.00000 | 16114.6500 | 11333276.2500 | 703.29025 2013-05-03 00:00:00 | 674.90000 | 676.15000 | 550.02000 | 633.00000 | 15848.8498 | 9653623.8700 | 609.10564 2013-05-04 00:00:00 | 633.00000 | 750.00000 | 616.70000 | 739.99000 | 13956.5901 | 9625620.9900 | 689.68286 2013-05-05 00:00:00 | 736.02000 | 778.80000 | 706.09000 | 746.50000 | 9421.7396 | 6951123.0500 | 737.77491 2013-05-06 00:00:00 | 744.00000 | 770.00000 | 701.10000 | 720.01000 | 9851.4700 | 7362497.0500 | 747.35010 2013-05-07 00:00:00 | 720.00000 | 720.01000 | 628.00000 | 691.02000 | 15119.0998 | 10211083.8400 | 675.37644 2013-05-08 00:00:00 | 691.02000 | 711.00000 | 680.00000 | 693.02000 | 5042.2093 | 3505671.4300 | 695.26496 2013-05-09 00:00:00 | 698.87000 | 699.01000 | 666.11000 | 693.01000 | 3338.4094 | 2283060.8000 | 683.87683 2013-05-10 00:00:00 | 688.70000 | 736.00000 | 685.03000 | 718.00000 | 9484.1997 | 6742663.7800 | 710.93650 2013-05-11 00:00:00 | 718.00000 | 725.00000 | 710.00000 | 710.01000 | 2353.6291 | 1684061.4900 | 715.51695 2013-05-12 00:00:00 | 710.55000 | 715.00000 | 690.15000 | 704.00000 | 2332.2100 | 1639846.5800 | 703.12991 2013-05-13 00:00:00 | 704.00000 | 710.05000 | 696.01000 | 703.11000 | 2113.6597 | 1489029.0500 | 704.47909 2013-05-14 00:00:00 | 703.12000 | 713.50000 | 685.00000 | 685.01000 | 3236.7295 | 2272370.9000 | 702.05771 2013-05-15 00:00:00 | 685.01000 | 690.00000 | 640.08000 | 680.00000 | 7620.7801 | 5104860.9900 | 669.86069 2013-05-16 00:00:00 | 677.00000 | 685.30000 | 663.99000 | 684.30000 | 2962.5899 | 1999806.0600 | 675.01954 2013-05-17 00:00:00 | 684.00000 | 710.00000 | 681.01000 | 709.22000 | 4671.4300 | 3237768.4500 | 693.10007 2013-05-18 00:00:00 | 709.50000 | 719.00000 | 698.00000 | 704.50000 | 3296.2200 | 2341206.2000 | 710.27001 2013-05-19 00:00:00 | 705.01000 | 714.50000 | 690.13000 | 706.20000 | 2194.2109 | 1554319.0800 | 708.37270 2013-05-20 00:00:00 | 706.02000 | 713.25000 | 703.95000 | 706.99000 | 1991.0216 | 1412220.4200 | 709.29439 2013-05-21 00:00:00 | 706.50000 | 712.09000 | 705.00000 | 708.99000 | 1531.9320 | 1085885.8100 | 708.83423 2013-05-22 00:00:00 | 708.99000 | 715.11000 | 706.51000 | 714.10000 | 2691.1602 | 1916270.0300 | 712.06092 2013-05-23 00:00:00 | 714.10000 | 749.89000 | 713.10000 | 741.55000 | 3961.6793 | 2911780.1900 | 734.98634 2013-05-24 00:00:00 | 741.58000 | 789.00000 | 741.57000 | 787.99000 | 5735.9204 | 4390063.2700 | 765.36335 2013-05-25 00:00:00 | 787.99000 | 788.86000 | 742.12000 | 771.97000 | 3607.8608 | 2780591.2900 | 770.70360 2013-05-26 00:00:00 | 766.00000 | 784.99000 | 765.00000 | 772.01000 | 3456.2201 | 2677085.6300 | 774.57036 2013-05-27 00:00:00 | 773.00000 | 780.00000 | 739.10000 | 756.00000 | 3384.3097 | 2589567.5100 | 765.16860 2013-05-28 00:00:00 | 756.00000 | 759.02000 | 733.45000 | 744.00000 | 4116.1700 | 3075931.4900 | 747.27999 2013-05-29 00:00:00 | 744.50000 | 760.00000 | 740.32000 | 759.77000 | 2178.7481 | 1637382.5300 | 751.52448 2013-05-30 00:00:00 | 759.77000 | 764.98000 | 747.50000 | 750.60000 | 2297.3513 | 1742986.4800 | 758.69393 2013-05-31 00:00:00 | 750.68000 | 758.77000 | 744.00000 | 756.00000 | 1591.6480 | 1198424.6000 | 752.94576 2013-06-01 00:00:00 | 751.40000 | 758.00000 | 751.40000 | 757.97000 | 1407.8998 | 1063935.2700 | 755.68962 2013-06-02 00:00:00 | 757.97000 | 758.98000 | 701.37000 | 724.77000 | 6998.9198 | 5116124.9700 | 730.98780 2013-06-03 00:00:00 | 724.77000 | 729.00000 | 703.33000 | 720.22000 | 4012.8898 | 2857574.2600 | 712.09886 2013-06-04 00:00:00 | 723.90000 | 744.00000 | 715.11000 | 722.31000 | 3662.4807 | 2685014.2500 | 733.11355 2013-06-05 00:00:00 | 729.00000 | 737.95000 | 725.00000 | 728.50000 | 2090.7214 | 1528889.9300 | 731.27388 2013-06-06 00:00:00 | 729.99000 | 736.60000 | 716.88000 | 720.00000 | 1763.0897 | 1285220.5300 | 728.95925 2013-06-07 00:00:00 | 726.00000 | 726.00000 | 670.77000 | 685.00000 | 8114.0798 | 5656059.8500 | 697.06732 2013-06-08 00:00:00 | 681.51000 | 695.00000 | 670.89000 | 674.00000 | 3607.4997 | 2462076.5900 | 682.48837 2013-06-09 00:00:00 | 679.90000 | 684.00000 | 601.02000 | 620.00000 | 15510.7301 | 9789176.2800 | 631.12286 2013-06-10 00:00:00 | 633.78000 | 675.00000 | 621.10000 | 660.01000 | 5615.2399 | 3636480.4100 | 647.60909 2013-06-11 00:00:00 | 660.01000 | 687.50000 | 653.00000 | 686.00000 | 1919.7786 | 1291177.8000 | 672.56599 2013-06-12 00:00:00 | 685.00000 | 686.00000 | 672.11000 | 675.20000 | 1674.5484 | 1136559.5500 | 678.72601 2013-06-13 00:00:00 | 675.20000 | 683.11000 | 645.00000 | 650.10000 | 2860.2788 | 1921578.1700 | 671.81498 2013-06-14 00:00:00 | 654.00000 | 662.02000 | 631.00000 | 638.21000 | 4244.7896 | 2740892.6500 | 645.70754 2013-06-15 00:00:00 | 638.21000 | 646.39000 | 616.66000 | 630.00000 | 4056.1300 | 2566798.8900 | 632.81969 2013-06-16 00:00:00 | 638.99000 | 645.00000 | 627.50000 | 632.00000 | 1526.5087 | 970778.4400 | 635.94688 2013-06-17 00:00:00 | 640.00000 | 649.60000 | 631.50000 | 642.02000 | 1423.5019 | 912541.8100 | 641.05417 2013-06-18 00:00:00 | 642.02000 | 689.00000 | 638.00000 | 665.00000 | 5133.7398 | 3428662.2200 | 667.86833 2013-06-19 00:00:00 | 666.00000 | 678.52000 | 653.01000 | 669.00000 | 2371.9911 | 1581296.9100 | 666.65382 2013-06-20 00:00:00 | 667.91000 | 679.50000 | 659.90000 | 670.50000 | 4070.1798 | 2724043.9300 | 669.26870 2013-06-21 00:00:00 | 676.39000 | 681.00000 | 650.01000 | 657.20000 | 4518.9200 | 3017961.8200 | 667.85024 2013-06-22 00:00:00 | 658.11000 | 665.89000 | 642.03000 | 645.06000 | 1915.1482 | 1249776.9900 | 652.57457 2013-06-23 00:00:00 | 654.90000 | 659.77000 | 643.03000 | 653.02000 | 2100.7290 | 1365235.6100 | 649.88661 2013-06-24 00:00:00 | 647.00000 | 648.92000 | 607.00000 | 620.80000 | 7664.2500 | 4786864.0300 | 624.57044 2013-06-25 00:00:00 | 620.90000 | 640.00000 | 620.80000 | 621.01000 | 2372.2196 | 1492431.3200 | 629.12864 2013-06-26 00:00:00 | 622.02000 | 633.99000 | 616.00000 | 622.00000 | 2510.6705 | 1564403.5800 | 623.10191 2013-06-27 00:00:00 | 618.01000 | 625.00000 | 610.00000 | 613.90000 | 2086.4015 | 1284149.0700 | 615.48511 2013-06-28 00:00:00 | 613.90000 | 618.01000 | 575.02000 | 580.00000 | 5311.1904 | 3179246.6300 | 598.59398 2013-06-29 00:00:00 | 580.00000 | 595.01000 | 572.00000 | 588.00000 | 3090.3804 | 1810072.4300 | 585.71186 2013-06-30 00:00:00 | 583.50000 | 594.50000 | 581.30000 | 587.00000 | 2409.2604 | 1416672.7800 | 588.01149 2013-07-01 00:00:00 | 587.00000 | 591.09000 | 510.00000 | 512.52000 | 6152.7297 | 3425450.3000 | 556.73668 2013-07-02 00:00:00 | 513.00000 | 549.99000 | 512.52000 | 542.51000 | 3951.8706 | 2124502.6800 | 537.59420 2013-07-03 00:00:00 | 548.90000 | 559.00000 | 491.00000 | 500.00000 | 5855.9100 | 3077398.5700 | 525.52013 2013-07-04 00:00:00 | 500.00000 | 511.99000 | 452.21000 | 497.90000 | 8765.7800 | 4258151.1900 | 485.76980 2013-07-05 00:00:00 | 490.01000 | 495.00000 | 413.00000 | 415.01000 | 9034.7802 | 4085387.9800 | 452.18454 2013-07-06 00:00:00 | 415.41000 | 455.01000 | 400.00000 | 426.00000 | 8864.4901 | 3734456.0300 | 421.28267 2013-07-07 00:00:00 | 420.00000 | 460.00000 | 410.00000 | 460.00000 | 3799.4094 | 1619136.7000 | 426.15484 2013-07-08 00:00:00 | 460.00000 | 495.00000 | 454.00000 | 472.00000 | 9841.7000 | 4665066.7000 | 474.01025 2013-07-09 00:00:00 | 472.00000 | 476.00000 | 445.10000 | 466.99000 | 4311.2500 | 1987269.7400 | 460.94978 2013-07-10 00:00:00 | 466.01000 | 509.98000 | 460.00000 | 509.98000 | 7141.1000 | 3414307.9400 | 478.12073 2013-07-11 00:00:00 | 509.98000 | 542.58000 | 509.98000 | 534.00000 | 9236.3801 | 4842099.0100 | 524.24207 2013-07-12 00:00:00 | 534.80000 | 597.50000 | 531.00000 | 565.00000 | 13823.9198 | 7854690.0400 | 568.19557 2013-07-13 00:00:00 | 565.01000 | 579.85000 | 530.00000 | 579.01000 | 6686.2098 | 3684551.7900 | 551.06733 2013-07-14 00:00:00 | 579.01000 | 580.02000 | 550.00000 | 550.00000 | 3652.8203 | 2055449.4700 | 562.70205 2013-07-15 00:00:00 | 550.00000 | 584.00000 | 544.26000 | 576.99000 | 6316.9000 | 3592167.4700 | 568.65986 2013-07-16 00:00:00 | 575.03000 | 581.01000 | 570.00000 | 571.00000 | 5710.6702 | 3289298.1300 | 575.99162 2013-07-17 00:00:00 | 571.00000 | 580.20000 | 570.51000 | 572.50000 | 3822.0507 | 2202589.6400 | 576.28478 2013-07-18 00:00:00 | 572.50000 | 579.90000 | 516.00000 | 530.00000 | 11371.2999 | 6181860.5400 | 543.63711 2013-07-19 00:00:00 | 530.00000 | 549.64000 | 520.00000 | 535.00000 | 4919.2002 | 2606595.8300 | 529.88204 2013-07-20 00:00:00 | 535.00000 | 537.00000 | 520.00000 | 521.80000 | 1909.8494 | 1011700.3700 | 529.72783 2013-07-21 00:00:00 | 521.80000 | 527.00000 | 505.00000 | 520.00000 | 3546.2305 | 1841002.4000 | 519.14347 2013-07-22 00:00:00 | 519.36000 | 530.99000 | 519.36000 | 523.05000 | 2487.3295 | 1307135.9500 | 525.51780 2013-07-23 00:00:00 | 529.98000 | 550.00000 | 525.08000 | 542.00000 | 4724.9198 | 2554140.5800 | 540.56803 2013-07-24 00:00:00 | 542.00000 | 547.00000 | 529.00000 | 530.61000 | 2102.9596 | 1128991.2100 | 536.85826 2013-07-25 00:00:00 | 537.00000 | 546.98000 | 531.52000 | 545.98000 | 2915.1895 | 1575855.5000 | 540.56710 2013-07-26 00:00:00 | 545.97000 | 550.00000 | 540.03000 | 544.83000 | 2582.1705 | 1408863.9400 | 545.61229 2013-07-27 00:00:00 | 544.83000 | 544.83000 | 524.10000 | 528.34000 | 3711.8799 | 1977203.6100 | 532.66907 2013-07-28 00:00:00 | 528.53000 | 546.50000 | 524.50000 | 546.50000 | 3881.3395 | 2083993.6300 | 536.92640 2013-07-29 00:00:00 | 546.00000 | 557.77000 | 530.00000 | 553.00000 | 5733.5904 | 3127523.1200 | 545.47377 2013-07-30 00:00:00 | 552.00000 | 575.00000 | 548.00000 | 574.94000 | 5057.0499 | 2834571.1800 | 560.51873 2013-07-31 00:00:00 | 574.94000 | 598.99000 | 570.00000 | 589.69000 | 8002.7100 | 4718313.9000 | 589.58952 2013-08-01 00:00:00 | 584.10000 | 594.90000 | 572.03000 | 577.00000 | 5065.9896 | 2960088.7400 | 584.30613 2013-08-02 00:00:00 | 577.50000 | 580.00000 | 556.66000 | 575.00000 | 5436.0297 | 3108467.7900 | 571.82686 2013-08-03 00:00:00 | 575.00000 | 586.06000 | 570.00000 | 575.10000 | 3425.7197 | 1985232.3400 | 579.50811 2013-08-04 00:00:00 | 576.02000 | 585.11000 | 575.28000 | 584.98000 | 1354.0314 | 786479.9500 | 580.84322 2013-08-05 00:00:00 | 584.89000 | 593.00000 | 581.10000 | 587.50000 | 2440.9892 | 1438247.4000 | 589.20678 2013-08-06 00:00:00 | 587.50000 | 592.00000 | 582.00000 | 583.27000 | 2766.2297 | 1623827.6100 | 587.01837 2013-08-07 00:00:00 | 589.80000 | 590.00000 | 578.00000 | 578.00000 | 2254.3199 | 1315665.2200 | 583.61958 2013-08-08 00:00:00 | 578.11000 | 584.00000 | 561.00000 | 566.61000 | 2989.7993 | 1713322.9800 | 573.05619 2013-08-09 00:00:00 | 568.01000 | 580.00000 | 568.01000 | 571.00000 | 1770.3002 | 1016259.6700 | 574.06064 2013-08-10 00:00:00 | 569.03000 | 575.50000 | 568.00000 | 570.00000 | 1009.7882 | 575949.7700 | 570.36688 2013-08-11 00:00:00 | 568.16000 | 582.00000 | 566.60000 | 575.17000 | 1770.2491 | 1016755.1900 | 574.35714 2013-08-12 00:00:00 | 576.00000 | 587.37000 | 575.17000 | 585.00000 | 2249.7093 | 1308694.6400 | 581.71722 2013-08-13 00:00:00 | 585.00000 | 587.00000 | 577.00000 | 586.80000 | 3115.4994 | 1813459.7000 | 582.07673 2013-08-14 00:00:00 | 586.77000 | 599.97000 | 585.01000 | 598.48000 | 4173.7202 | 2478026.7400 | 593.72134 2013-08-15 00:00:00 | 598.48000 | 606.00000 | 594.00000 | 599.92000 | 4024.6799 | 2419877.4300 | 601.25959 2013-08-16 00:00:00 | 600.00000 | 605.77000 | 595.00000 | 596.55000 | 2285.5792 | 1369237.7600 | 599.07693 2013-08-17 00:00:00 | 596.55000 | 604.59000 | 595.02000 | 603.00000 | 2169.9202 | 1303407.3300 | 600.67064 2013-08-18 00:00:00 | 603.10000 | 608.00000 | 595.13000 | 604.02000 | 2837.5888 | 1711760.0600 | 603.24457 2013-08-19 00:00:00 | 605.00000 | 638.99000 | 601.22000 | 629.13000 | 6527.7500 | 4076974.7100 | 624.56048 2013-08-20 00:00:00 | 630.00000 | 638.99000 | 625.00000 | 637.99000 | 4160.2593 | 2637793.8300 | 634.04553 2013-08-21 00:00:00 | 637.99000 | 670.00000 | 637.00000 | 667.01000 | 5537.1896 | 3606794.4800 | 651.37638 2013-08-22 00:00:00 | 667.00000 | 690.10000 | 663.10000 | 677.09000 | 5645.9204 | 3824848.1300 | 677.45343 2013-08-23 00:00:00 | 677.13000 | 680.00000 | 638.00000 | 660.01000 | 5369.9604 | 3559711.3700 | 662.89341 2013-08-24 00:00:00 | 660.01000 | 660.50000 | 650.51000 | 658.00000 | 1717.1115 | 1126243.1600 | 655.89401 2013-08-25 00:00:00 | 658.00000 | 678.86000 | 645.21000 | 678.84000 | 3084.6807 | 2045677.9000 | 663.17330 2013-08-26 00:00:00 | 672.05000 | 678.82000 | 665.02000 | 666.01000 | 2136.4002 | 1433761.0500 | 671.11070 2013-08-27 00:00:00 | 670.88000 | 699.00000 | 667.00000 | 699.00000 | 6702.2795 | 4624342.4900 | 689.96562 2013-08-28 00:00:00 | 699.50000 | 717.90000 | 699.00000 | 713.35000 | 4170.6194 | 2960457.1400 | 709.83633 2013-08-29 00:00:00 | 713.35000 | 717.00000 | 710.00000 | 713.00000 | 2621.1010 | 1869325.9400 | 713.18350 2013-08-30 00:00:00 | 713.88000 | 748.50000 | 712.10000 | 745.00000 | 4707.1393 | 3419525.7300 | 726.45519 2013-08-31 00:00:00 | 743.13000 | 819.00000 | 743.00000 | 783.00000 | 9137.3604 | 7094928.1500 | 776.47459 2013-09-01 00:00:00 | 782.99000 | 813.99000 | 771.02000 | 807.10000 | 4256.2196 | 3402371.0600 | 799.38804 2013-09-02 00:00:00 | 805.00000 | 807.50000 | 791.00000 | 796.50000 | 4388.6401 | 3508063.0100 | 799.35080 2013-09-03 00:00:00 | 796.50000 | 803.98000 | 790.00000 | 795.01000 | 3429.3000 | 2732911.4700 | 796.92984 2013-09-04 00:00:00 | 795.02000 | 798.99000 | 718.52000 | 730.74000 | 5584.1701 | 4336391.3200 | 776.55072 2013-09-05 00:00:00 | 730.74000 | 755.87000 | 650.00000 | 737.90000 | 9515.3396 | 6861276.0300 | 721.07526 2013-09-06 00:00:00 | 729.01000 | 739.82000 | 700.00000 | 701.00000 | 4405.3308 | 3174063.2800 | 720.50509 2013-09-07 00:00:00 | 701.00000 | 728.97000 | 689.10000 | 724.49000 | 2729.0301 | 1938649.2100 | 710.38030 2013-09-08 00:00:00 | 723.90000 | 725.77000 | 710.00000 | 712.00000 | 1406.0003 | 1011294.5900 | 719.27055 2013-09-09 00:00:00 | 715.00000 | 768.00000 | 709.80000 | 746.78000 | 4914.1601 | 3617907.7600 | 736.22097 2013-09-10 00:00:00 | 747.97000 | 754.98000 | 736.02000 | 738.22000 | 3400.3902 | 2543052.7800 | 747.87087 2013-09-11 00:00:00 | 745.00000 | 764.80000 | 720.00000 | 762.02000 | 4699.6296 | 3503890.1200 | 745.56730 2013-09-12 00:00:00 | 764.00000 | 769.80000 | 750.12000 | 754.10000 | 3564.8791 | 2710469.8600 | 760.32588 2013-09-13 00:00:00 | 755.04000 | 767.98000 | 755.04000 | 765.52000 | 1759.7403 | 1344495.4100 | 764.03060 2013-09-14 00:00:00 | 762.53000 | 767.58000 | 750.00000 | 751.00000 | 1456.8298 | 1106694.7100 | 759.65959 2013-09-15 00:00:00 | 751.00000 | 756.99000 | 740.00000 | 755.00000 | 1920.2189 | 1439121.9900 | 749.45725 2013-09-16 00:00:00 | 748.02000 | 759.99000 | 745.00000 | 755.00000 | 1864.7707 | 1405630.0200 | 753.78170 2013-09-17 00:00:00 | 752.00000 | 757.73000 | 748.50000 | 756.00000 | 1863.9614 | 1404053.7800 | 753.26335 2013-09-18 00:00:00 | 753.01000 | 760.00000 | 748.93000 | 759.00000 | 1793.5809 | 1353655.4100 | 754.72223 2013-09-19 00:00:00 | 755.02000 | 759.98000 | 735.00000 | 741.20000 | 1151.6618 | 860950.8800 | 747.57270 2013-09-20 00:00:00 | 741.31000 | 745.00000 | 736.00000 | 744.98000 | 1160.4117 | 860889.2200 | 741.88260 2013-09-21 00:00:00 | 744.98000 | 747.00000 | 738.00000 | 738.20000 | 1227.9882 | 909997.1000 | 741.04708 2013-09-22 00:00:00 | 738.40000 | 745.00000 | 738.00000 | 741.91000 | 1122.4206 | 831433.9600 | 740.75083 2013-09-23 00:00:00 | 741.91000 | 743.55000 | 727.00000 | 734.24000 | 1695.8091 | 1245992.3000 | 734.74797 2013-09-24 00:00:00 | 734.24000 | 740.02000 | 725.01000 | 739.01000 | 2070.7506 | 1516145.0700 | 732.17174 2013-09-25 00:00:00 | 736.00000 | 747.00000 | 734.00000 | 742.00000 | 2074.2282 | 1539917.2400 | 742.40493 2013-09-26 00:00:00 | 742.01000 | 746.50000 | 741.70000 | 746.50000 | 2102.1897 | 1566108.7800 | 744.98926 2013-09-27 00:00:00 | 754.50000 | 760.00000 | 750.00000 | 759.68000 | 4313.7901 | 3260495.5200 | 755.83082 2013-09-28 00:00:00 | 757.70000 | 765.99000 | 757.30000 | 765.99000 | 2928.2099 | 2229361.6100 | 761.33943 2013-09-29 00:00:00 | 765.51000 | 789.79000 | 761.80000 | 779.50000 | 6439.6097 | 4989909.4900 | 774.87763 2013-09-30 00:00:00 | 779.80000 | 784.70000 | 763.00000 | 772.00000 | 3048.6393 | 2357839.3300 | 773.40712 2013-10-01 00:00:00 | 772.00000 | 785.21000 | 772.00000 | 778.89000 | 3703.8306 | 2885405.1100 | 779.03270 2013-10-02 00:00:00 | 778.88000 | 781.96000 | 680.01000 | 704.00000 | 10534.4100 | 7815591.0000 | 741.91065 2013-10-03 00:00:00 | 704.30000 | 744.89000 | 685.01000 | 743.40000 | 10465.8898 | 7588991.4900 | 725.11670 2013-10-04 00:00:00 | 743.50000 | 764.90000 | 741.01000 | 762.00000 | 7041.5997 | 5300262.4200 | 752.70715 2013-10-05 00:00:00 | 762.00000 | 763.57000 | 755.10000 | 761.00000 | 2992.1605 | 2275514.0800 | 760.49198 2013-10-06 00:00:00 | 758.89000 | 763.50000 | 755.30000 | 760.00000 | 4046.3403 | 3077491.5100 | 760.56171 2013-10-07 00:00:00 | 761.00000 | 764.87000 | 759.80000 | 763.00000 | 3882.2197 | 2960380.5200 | 762.54843 2013-10-08 00:00:00 | 763.00000 | 772.47000 | 762.00000 | 772.47000 | 5291.8595 | 4057460.7200 | 766.73630 2013-10-09 00:00:00 | 772.46000 | 799.95000 | 772.46000 | 793.30000 | 15020.2002 | 11861953.6400 | 789.73339 2013-10-10 00:00:00 | 794.90000 | 808.02000 | 791.02000 | 798.01000 | 11800.5603 | 9449825.0100 | 800.79460 2013-10-11 00:00:00 | 798.05000 | 804.55000 | 795.50000 | 800.50000 | 7160.7096 | 5735773.8500 | 801.00635 2013-10-12 00:00:00 | 800.50000 | 806.53000 | 798.70000 | 804.90000 | 8701.4398 | 6986193.0700 | 802.87783 2013-10-13 00:00:00 | 804.21000 | 845.00000 | 803.00000 | 845.00000 | 16431.5700 | 13467967.7900 | 819.63974 2013-10-14 00:00:00 | 845.00000 | 897.99000 | 828.00000 | 872.75000 | 21719.3901 | 18892216.9100 | 869.83183 2013-10-15 00:00:00 | 872.30000 | 899.89000 | 867.02000 | 899.56000 | 12665.6997 | 11151963.5900 | 880.48540 2013-10-16 00:00:00 | 899.62000 | 932.00000 | 885.01000 | 899.50000 | 28830.8299 | 26343778.4400 | 913.73639 2013-10-17 00:00:00 | 899.49000 | 923.00000 | 885.00000 | 915.00000 | 16471.9200 | 14900984.6600 | 904.62950 2013-10-18 00:00:00 | 915.00000 | 947.77000 | 910.00000 | 945.99000 | 16604.3699 | 15343907.2300 | 924.08850 2013-10-19 00:00:00 | 946.00000 | 1078.00000 | 946.00000 | 1017.15000 | 42826.3901 | 42554116.2100 | 993.64238 2013-10-20 00:00:00 | 1017.16000 | 1028.45000 | 1002.22000 | 1028.10000 | 13319.6398 | 13536981.4400 | 1016.31738 2013-10-21 00:00:00 | 1028.00000 | 1160.99000 | 1027.50000 | 1158.88000 | 31281.0800 | 33975911.7900 | 1086.14894 2013-10-22 00:00:00 | 1158.88000 | 1339.99000 | 1113.00000 | 1248.99000 | 56007.9400 | 68955382.8500 | 1231.17156 2013-10-23 00:00:00 | 1248.99000 | 1317.81000 | 1215.50000 | 1307.00000 | 28046.4699 | 35048746.5200 | 1249.66695 2013-10-24 00:00:00 | 1309.00000 | 1328.00000 | 1010.11000 | 1200.00000 | 50715.2900 | 61872142.6000 | 1219.98992 2013-10-25 00:00:00 | 1200.01000 | 1202.85000 | 1020.00000 | 1127.00000 | 35018.3999 | 38601750.4200 | 1102.32765 2013-10-26 00:00:00 | 1126.99000 | 1145.00000 | 1055.50000 | 1093.50000 | 16546.5997 | 18140628.7400 | 1096.33575 2013-10-27 00:00:00 | 1092.90000 | 1230.00000 | 1088.01000 | 1225.05000 | 20793.6498 | 24006403.8400 | 1154.50650 2013-10-28 00:00:00 | 1226.07000 | 1260.00000 | 1180.00000 | 1239.20000 | 21583.1999 | 26373543.0900 | 1221.94778 2013-10-29 00:00:00 | 1239.20000 | 1287.50000 | 1230.00000 | 1282.00000 | 18743.4898 | 23605679.8700 | 1259.40687 2013-10-30 00:00:00 | 1282.02000 | 1285.00000 | 1237.01000 | 1252.87000 | 23176.1201 | 29330113.4500 | 1265.53165 2013-10-31 00:00:00 | 1252.49000 | 1270.00000 | 1246.01000 | 1266.50000 | 11276.7595 | 14208219.0800 | 1259.95584 2013-11-01 00:00:00 | 1266.49000 | 1274.98000 | 1260.01000 | 1271.03000 | 10122.1498 | 12823131.0400 | 1266.83869 2013-11-02 00:00:00 | 1270.16000 | 1288.00000 | 1270.00000 | 1277.06000 | 8811.5207 | 11250766.7300 | 1276.82464 2013-11-03 00:00:00 | 1277.06000 | 1328.00000 | 1272.74000 | 1326.88000 | 13322.6599 | 17227251.3100 | 1293.07897 2013-11-04 00:00:00 | 1327.42000 | 1449.90000 | 1311.00000 | 1431.99000 | 36255.8901 | 49493050.5300 | 1365.10372 2013-11-05 00:00:00 | 1431.96000 | 1534.00000 | 1378.01000 | 1523.95000 | 52711.2301 | 77792945.8100 | 1475.83249 2013-11-06 00:00:00 | 1523.93000 | 1648.00000 | 1519.50000 | 1636.02000 | 46311.8201 | 73785021.0500 | 1593.22223 2013-11-07 00:00:00 | 1636.46000 | 1899.03000 | 1636.11000 | 1857.00000 | 61810.6501 | 110975677.3100 | 1795.41353 2013-11-08 00:00:00 | 1857.00000 | 2184.90000 | 1851.00000 | 2175.99000 | 60339.5699 | 120469524.4000 | 1996.52607 2013-11-09 00:00:00 | 2175.99000 | 2630.00000 | 2045.00000 | 2388.00000 | 81343.6899 | 196016021.2500 | 2409.72621 2013-11-10 00:00:00 | 2371.00000 | 2420.00000 | 1902.01000 | 2100.00000 | 84411.1801 | 177422560.1000 | 2101.88461 2013-11-11 00:00:00 | 2100.00000 | 2277.50000 | 2040.01000 | 2235.30000 | 45940.7002 | 99821543.0800 | 2172.83460 2013-11-12 00:00:00 | 2235.30000 | 2444.00000 | 2235.00000 | 2418.00000 | 54601.1400 | 129197207.8900 | 2366.19982 2013-11-13 00:00:00 | 2419.90000 | 2598.50000 | 2367.00000 | 2585.00000 | 56004.5901 | 138200461.9800 | 2467.66313 2013-11-14 00:00:00 | 2583.00000 | 2698.00000 | 2557.00000 | 2657.55000 | 61845.9501 | 163343383.9800 | 2641.13307 2013-11-15 00:00:00 | 2657.55000 | 2759.00000 | 2621.74000 | 2705.13000 | 50945.7397 | 137600625.4200 | 2700.92507 2013-11-16 00:00:00 | 2705.13000 | 2794.88000 | 2700.00000 | 2779.99000 | 39458.0200 | 108775112.7200 | 2756.73013 2013-11-17 00:00:00 | 2779.36000 | 3268.80000 | 2778.88000 | 3226.01000 | 72116.5699 | 213836992.2400 | 2965.15756 2013-11-18 00:00:00 | 3225.85000 | 5888.00000 | 3225.01000 | 5888.00000 | 102432.6801 | 410185875.1000 | 4004.44345 2013-11-19 00:00:00 | 5887.00000 | 6989.00000 | 4000.00000 | 5110.00000 | 90503.9599 | 503639842.8300 | 5564.83765 2013-11-20 00:00:00 | 5107.00000 | 5355.00000 | 3450.00000 | 4251.00000 | 96188.1299 | 407257390.9800 | 4233.96724 2013-11-21 00:00:00 | 4253.02000 | 5199.00000 | 4107.00000 | 5111.60000 | 76208.0402 | 353470723.3900 | 4638.23400 2013-11-22 00:00:00 | 5111.60000 | 5146.86000 | 4720.20000 | 5110.10000 | 59292.6198 | 295028636.4600 | 4975.80707 2013-11-23 00:00:00 | 5117.78000 | 5968.00000 | 5112.01000 | 5644.65000 | 48049.9005 | 264312621.4000 | 5500.79435 2013-11-24 00:00:00 | 5635.00000 | 5650.09000 | 4816.00000 | 5183.87000 | 67925.5301 | 358375154.1300 | 5276.00085 2013-11-25 00:00:00 | 5183.87000 | 5346.00000 | 5011.14000 | 5183.00000 | 38809.1304 | 202988951.5600 | 5230.44318 2013-11-26 00:00:00 | 5183.05000 | 5665.00000 | 5121.00000 | 5630.00000 | 46270.9805 | 245658387.5100 | 5309.12431 2013-11-27 00:00:00 | 5630.00000 | 5923.00000 | 5323.00000 | 5813.88000 | 71664.0203 | 405210127.3500 | 5654.30359 2013-11-28 00:00:00 | 5813.89000 | 6880.00000 | 5772.00000 | 6798.00000 | 79798.7700 | 506128451.1600 | 6342.55956 2013-11-29 00:00:00 | 6797.99000 | 7499.00000 | 6610.00000 | 7299.70000 | 81928.8397 | 583001263.7400 | 7115.94679 2013-11-30 00:00:00 | 7299.15000 | 7588.88000 | 7230.00000 | 7395.00000 | 49458.4102 | 366065983.7400 | 7401.49112 2013-12-01 00:00:00 | 7393.43000 | 7400.70000 | 5717.14000 | 6119.86000 | 93044.4799 | 615568211.3900 | 6615.84881 2013-12-02 00:00:00 | 6119.86000 | 6720.00000 | 5810.00000 | 6446.00000 | 75104.3103 | 469464556.1500 | 6250.83373 2013-12-03 00:00:00 | 6441.05000 | 6736.00000 | 6188.80000 | 6625.01000 | 60632.1096 | 394822122.8800 | 6511.76622 2013-12-04 00:00:00 | 6625.01000 | 7050.00000 | 6530.00000 | 7005.01000 | 54212.3605 | 365668538.3100 | 6745.11376 2013-12-05 00:00:00 | 7004.51000 | 7039.99000 | 4521.13000 | 6280.13000 | 121221.6402 | 729218964.8900 | 6015.58405 2013-12-06 00:00:00 | 6282.21000 | 6328.99000 | 5050.00000 | 5149.90000 | 74237.1200 | 437091814.0900 | 5887.77978 2013-12-07 00:00:00 | 5149.90000 | 5413.00000 | 3821.13000 | 4669.00000 | 132168.1600 | 619934868.3100 | 4690.50086 2013-12-08 00:00:00 | 4669.60000 | 5047.96000 | 4560.00000 | 4900.80000 | 65986.2303 | 317797224.0600 | 4816.11425 2013-12-09 00:00:00 | 4900.79000 | 5599.00000 | 4872.77000 | 5588.99000 | 91559.9701 | 485897902.0000 | 5306.88140 2013-12-10 00:00:00 | 5588.99000 | 6072.00000 | 5586.12000 | 6059.98000 | 79065.7502 | 458388660.4300 | 5797.56290 2013-12-11 00:00:00 | 6056.97000 | 6096.00000 | 5050.00000 | 5497.87000 | 81804.6503 | 460323255.4000 | 5627.10376 2013-12-12 00:00:00 | 5497.86000 | 5648.00000 | 5251.00000 | 5420.01000 | 58684.3304 | 315827558.8000 | 5381.80391 2013-12-13 00:00:00 | 5420.01000 | 5629.00000 | 5400.00000 | 5560.01000 | 64670.0498 | 357969246.4000 | 5535.31732 2013-12-14 00:00:00 | 5560.02000 | 5565.00000 | 5101.00000 | 5250.22000 | 49439.8397 | 264569757.3500 | 5351.34739 2013-12-15 00:00:00 | 5251.00000 | 5335.80000 | 5002.98000 | 5293.48000 | 67692.4099 | 347606521.1400 | 5135.08858 2013-12-16 00:00:00 | 5293.60000 | 5300.00000 | 3699.99000 | 3999.00000 | 92308.1399 | 430687483.7000 | 4665.75845 2013-12-17 00:00:00 | 3981.00000 | 4350.00000 | 3251.00000 | 3755.00000 | 54138.3500 | 204991100.5600 | 3786.43051 2013-12-18 00:00:00 | 3768.00000 | 3768.99000 | 2011.00000 | 2752.00000 | 93934.0001 | 262669843.6800 | 2796.32341 2013-12-19 00:00:00 | 2734.50000 | 3650.00000 | 2512.01000 | 3649.88000 | 46559.1300 | 145657007.7300 | 3128.43061 2013-12-20 00:00:00 | 3646.80000 | 4130.00000 | 3420.00000 | 3682.10000 | 29113.1105 | 112183984.0200 | 3853.38365 2013-12-21 00:00:00 | 3682.10000 | 3870.00000 | 3098.51000 | 3369.00000 | 15607.9195 | 54260585.0600 | 3476.47776 2013-12-22 00:00:00 | 3369.00000 | 3787.00000 | 3150.01000 | 3561.98000 | 10640.5095 | 37652917.0200 | 3538.63854 2013-12-23 00:00:00 | 3561.98000 | 3879.99000 | 3513.10000 | 3845.60000 | 7373.3097 | 27497280.0600 | 3729.29947 2013-12-24 00:00:00 | 3848.00000 | 4001.00000 | 3711.00000 | 3835.00000 | 6822.0006 | 26419091.8600 | 3872.63111 2013-12-25 00:00:00 | 3848.00000 | 3951.00000 | 3687.90000 | 3951.00000 | 5650.8181 | 21829151.3500 | 3863.00725 2013-12-26 00:00:00 | 3951.00000 | 4659.00000 | 3949.99000 | 4506.00000 | 11995.4797 | 50655099.7900 | 4222.84904 2013-12-27 00:00:00 | 4506.00000 | 4670.00000 | 4311.00000 | 4530.00000 | 11455.4394 | 51103498.3900 | 4461.06838 2013-12-28 00:00:00 | 4533.00000 | 4537.00000 | 4243.60000 | 4320.99000 | 4361.0087 | 19121578.4200 | 4384.66871 2013-12-29 00:00:00 | 4334.99000 | 4418.87000 | 4156.00000 | 4386.02000 | 3521.3017 | 15075155.1700 | 4281.13139 2013-12-30 00:00:00 | 4387.00000 | 4455.00000 | 4350.00000 | 4408.00000 | 2708.6014 | 11928709.7600 | 4404.01084 2013-12-31 00:00:00 | 4408.00000 | 4424.99000 | 4280.00000 | 4395.01000 | 1933.2310 | 8413364.2300 | 4351.97045 2014-01-01 00:00:00 | 4395.01000 | 4435.00000 | 4341.00000 | 4390.00000 | 1234.2871 | 5417803.3500 | 4389.41918 2014-01-02 00:00:00 | 4390.02000 | 4550.00000 | 4370.00000 | 4475.01000 | 2625.6795 | 11663162.3300 | 4441.95968 2014-01-03 00:00:00 | 4475.00000 | 4850.00000 | 4460.00000 | 4797.00000 | 6586.0175 | 30942931.2300 | 4698.27650 2014-01-04 00:00:00 | 4797.20000 | 4955.00000 | 4644.01000 | 4933.32000 | 7280.8183 | 34932109.5600 | 4797.82741 2014-01-05 00:00:00 | 4933.32000 | 5573.00000 | 4933.31000 | 5449.96000 | 15724.8504 | 82729869.9200 | 5261.09108 2014-01-06 00:00:00 | 5449.96000 | 5970.00000 | 5400.00000 | 5660.00000 | 20625.4508 | 117758386.0200 | 5709.37273 2014-01-07 00:00:00 | 5660.00000 | 5819.00000 | 4718.01000 | 4718.01000 | 23191.9109 | 123476372.7700 | 5324.11380 2014-01-08 00:00:00 | 4718.01000 | 5088.00000 | 4501.00000 | 4936.48000 | 21133.7892 | 102057741.1800 | 4829.12649 2014-01-09 00:00:00 | 4938.51000 | 5100.00000 | 4803.00000 | 5031.11000 | 10726.2309 | 53212208.2500 | 4960.94190 2014-01-10 00:00:00 | 5031.10000 | 5239.00000 | 4951.72000 | 5191.01000 | 5541.9710 | 27928935.0400 | 5039.53108 2014-01-11 00:00:00 | 5191.02000 | 5480.00000 | 5191.01000 | 5430.10000 | 10264.1478 | 55046171.9200 | 5362.95587 2014-01-12 00:00:00 | 5430.10000 | 5485.00000 | 5050.00000 | 5175.00000 | 10383.2102 | 54488702.8400 | 5247.77038 2014-01-13 00:00:00 | 5175.00000 | 5175.00000 | 4747.00000 | 5001.00000 | 9971.8588 | 49028812.2000 | 4916.71748 2014-01-14 00:00:00 | 5001.00000 | 5058.00000 | 4880.00000 | 4980.99000 | 5848.1508 | 29134264.4600 | 4981.79092 2014-01-15 00:00:00 | 4981.00000 | 5179.00000 | 4958.00000 | 5126.30000 | 5582.8995 | 28434206.7200 | 5093.08947 2014-01-16 00:00:00 | 5126.30000 | 5147.50000 | 4955.00000 | 4966.12000 | 3536.6423 | 17868643.2700 | 5052.43160 2014-01-17 00:00:00 | 4966.11000 | 4983.00000 | 4830.01000 | 4877.99000 | 4549.0001 | 22270357.9000 | 4895.66006 2014-01-18 00:00:00 | 4877.99000 | 4925.00000 | 4877.99000 | 4900.00000 | 1765.3433 | 8659364.2900 | 4905.20120 2014-01-19 00:00:00 | 4900.00000 | 5099.58000 | 4883.38000 | 5099.58000 | 4048.5722 | 20243394.2500 | 5000.13175 2014-01-20 00:00:00 | 5099.58000 | 5100.00000 | 4966.66000 | 5019.99000 | 3437.8171 | 17355709.3600 | 5048.46799 2014-01-21 00:00:00 | 5019.99000 | 5046.01000 | 4955.50000 | 4999.99000 | 2073.1022 | 10365802.8500 | 5000.14089 2014-01-22 00:00:00 | 5000.00000 | 5007.99000 | 4970.99000 | 4970.99000 | 1620.9905 | 8094983.7600 | 4993.85017 2014-01-23 00:00:00 | 4970.99000 | 5004.99000 | 4925.30000 | 4943.54000 | 2007.6373 | 9970587.1800 | 4966.32891 2014-01-24 00:00:00 | 4943.05000 | 4943.05000 | 4650.00000 | 4755.09000 | 6817.6914 | 32383502.8400 | 4749.92205 2014-01-25 00:00:00 | 4755.09000 | 4920.00000 | 4712.10000 | 4890.00000 | 3036.8235 | 14633062.3300 | 4818.54222 2014-01-26 00:00:00 | 4890.00000 | 5100.00000 | 4852.32000 | 5032.00000 | 5549.6611 | 27633878.6100 | 4979.38126 2014-01-27 00:00:00 | 5032.00000 | 5032.01000 | 4711.00000 | 4748.08000 | 4427.3526 | 21751593.4200 | 4913.00231 2014-01-28 00:00:00 | 4748.08000 | 4884.99000 | 4665.01000 | 4824.83000 | 6449.3910 | 30795851.0900 | 4775.00139 2014-01-29 00:00:00 | 4824.48000 | 4849.01000 | 4771.01000 | 4827.99000 | 1937.1646 | 9331181.8600 | 4816.92781 2014-01-30 00:00:00 | 4827.99000 | 4889.99000 | 4756.00000 | 4830.01000 | 41050.4599 | 198367283.0400 | 4832.27919 2014-01-31 00:00:00 | 4830.01000 | 4872.38000 | 4830.01000 | 4872.37000 | 1167.2530 | 5670364.2400 | 4857.87072 2014-02-01 00:00:00 | 4872.37000 | 4995.95000 | 4872.37000 | 4949.99000 | 2307.2808 | 11392153.8600 | 4937.48039 2014-02-02 00:00:00 | 4949.99000 | 5014.99000 | 4949.99000 | 4966.01000 | 2207.9226 | 11012435.7900 | 4987.69113 2014-02-03 00:00:00 | 4966.01000 | 4966.01000 | 4900.00000 | 4930.00000 | 1702.6103 | 8394124.4600 | 4930.15011 2014-02-04 00:00:00 | 4929.99000 | 4929.99000 | 4905.60000 | 4910.15000 | 1333.3704 | 6548635.6500 | 4911.34012 2014-02-05 00:00:00 | 4910.16000 | 4941.00000 | 4901.00000 | 4901.00000 | 1538.6814 | 7585730.8600 | 4930.02044 2014-02-06 00:00:00 | 4901.00000 | 4901.00000 | 4810.01000 | 4822.02000 | 4089.3561 | 19805065.3100 | 4843.07671 2014-02-07 00:00:00 | 4822.02000 | 4822.03000 | 4412.01000 | 4566.00000 | 17661.1194 | 81214973.6900 | 4598.51789 2014-02-08 00:00:00 | 4566.00000 | 4614.00000 | 4504.41000 | 4537.41000 | 6864.0710 | 31299830.4600 | 4559.95146 2014-02-09 00:00:00 | 4537.46000 | 4540.00000 | 4462.01000 | 4483.00000 | 5747.1600 | 25884748.3200 | 4503.91994 2014-02-10 00:00:00 | 4483.00000 | 4549.98000 | 3850.02000 | 4177.98000 | 18219.8704 | 76616047.3600 | 4205.08190 2014-02-11 00:00:00 | 4177.99000 | 4385.00000 | 4099.00000 | 4215.04000 | 11171.9111 | 47710238.0400 | 4270.55295 2014-02-12 00:00:00 | 4215.04000 | 4231.21000 | 3959.99000 | 4030.25000 | 11012.8211 | 45034542.8000 | 4089.28305 2014-02-13 00:00:00 | 4030.25000 | 4030.25000 | 3800.00000 | 3800.00000 | 8017.5392 | 31619797.6200 | 3943.82828 2014-02-14 00:00:00 | 3800.00000 | 4150.00000 | 3333.33000 | 4069.99000 | 24865.1595 | 92659687.6300 | 3726.48676 2014-02-15 00:00:00 | 4070.00000 | 4070.00000 | 3880.01000 | 3980.01000 | 7545.5995 | 29984243.8200 | 3973.73909 2014-02-16 00:00:00 | 3980.00000 | 4047.00000 | 3750.00000 | 3816.17000 | 9084.2687 | 35474677.1100 | 3905.06692 2014-02-17 00:00:00 | 3816.16000 | 4020.00000 | 3758.00000 | 3920.04000 | 7857.7478 | 30634888.6300 | 3898.68564 2014-02-18 00:00:00 | 3920.03000 | 3960.00000 | 3816.01000 | 3883.99000 | 3856.3113 | 15029669.9600 | 3897.42131 2014-02-19 00:00:00 | 3884.00000 | 3917.99000 | 3830.00000 | 3852.52000 | 2042.0597 | 7879286.9700 | 3858.49983 2014-02-20 00:00:00 | 3852.51000 | 3879.99000 | 3500.04000 | 3500.04000 | 10974.0490 | 40412559.9700 | 3682.55692 2014-02-21 00:00:00 | 3500.04000 | 3630.00000 | 3300.00000 | 3542.84000 | 15232.7206 | 53125525.4000 | 3487.59271 2014-02-22 00:00:00 | 3542.85000 | 3720.00000 | 3405.88000 | 3697.99000 | 9294.7196 | 33029612.9300 | 3553.58896 2014-02-23 00:00:00 | 3697.99000 | 3913.99000 | 3678.00000 | 3798.00000 | 10417.0818 | 39821950.9700 | 3822.75494 2014-02-24 00:00:00 | 3798.00000 | 3798.00000 | 3545.00000 | 3562.41000 | 13115.1710 | 47825961.9700 | 3646.61367 2014-02-25 00:00:00 | 3562.41000 | 3562.41000 | 3050.01000 | 3331.71000 | 27718.1506 | 90982188.0600 | 3282.40471 2014-02-26 00:00:00 | 3331.00000 | 3625.02000 | 3313.00000 | 3550.00000 | 14722.7794 | 51466232.4100 | 3495.68727 2014-02-27 00:00:00 | 3549.97000 | 3616.00000 | 3451.86000 | 3547.23000 | 6713.8797 | 23735440.0400 | 3535.27934 2014-02-28 00:00:00 | 3547.23000 | 3550.00000 | 3368.00000 | 3414.99000 | 7173.0493 | 24817162.6000 | 3459.77861 2014-03-01 00:00:00 | 3411.67000 | 3494.51000 | 3390.00000 | 3465.83000 | 5016.7812 | 17321749.9200 | 3452.76171 2014-03-02 00:00:00 | 3465.15000 | 3481.03000 | 3423.82000 | 3435.08000 | 2639.3515 | 9109619.0600 | 3451.46113 2014-03-03 00:00:00 | 3435.57000 | 4094.00000 | 3412.01000 | 3952.82000 | 16585.3806 | 61448882.8500 | 3705.00287 2014-03-04 00:00:00 | 3951.01000 | 4295.33000 | 3882.22000 | 4068.00000 | 15357.4710 | 62347089.1600 | 4059.72372 2014-03-05 00:00:00 | 4068.00000 | 4088.99000 | 3859.49000 | 3985.49000 | 8037.6096 | 31853924.0700 | 3963.10915 2014-03-06 00:00:00 | 3985.48000 | 4005.55000 | 3894.79000 | 3948.99000 | 5584.0907 | 22069169.4800 | 3952.15098 2014-03-07 00:00:00 | 3948.99000 | 3950.72000 | 3804.00000 | 3830.33000 | 4087.3079 | 15884454.5200 | 3886.28776 2014-03-08 00:00:00 | 3831.77000 | 3884.00000 | 3666.00000 | 3713.31000 | 5079.3688 | 19025884.8100 | 3745.71834 2014-03-09 00:00:00 | 3712.55000 | 3877.99000 | 3683.66000 | 3824.38000 | 4236.8097 | 16042636.2200 | 3786.48967 2014-03-10 00:00:00 | 3824.38000 | 3881.00000 | 3772.37000 | 3813.77000 | 3342.4831 | 12762745.7100 | 3818.34268 2014-03-11 00:00:00 | 3813.78000 | 3847.65000 | 3779.67000 | 3822.04000 | 3108.8588 | 11843940.6200 | 3809.73901 2014-03-12 00:00:00 | 3822.04000 | 3890.23000 | 3812.29000 | 3860.69000 | 3158.6227 | 12189005.5800 | 3858.96220 2014-03-13 00:00:00 | 3860.69000 | 3918.49000 | 3855.22000 | 3907.51000 | 2889.3813 | 11240822.6600 | 3890.39094 2014-03-14 00:00:00 | 3907.50000 | 3907.60000 | 3805.70000 | 3825.00000 | 2972.1836 | 11441488.7400 | 3849.52281 2014-03-15 00:00:00 | 3825.70000 | 3861.02000 | 3813.00000 | 3852.00000 | 1128.7841 | 4333990.3800 | 3839.52120 2014-03-16 00:00:00 | 3852.00000 | 3865.90000 | 3846.00000 | 3846.14000 | 1505.6393 | 5799074.6600 | 3851.56972 2014-03-17 00:00:00 | 3846.13000 | 3858.00000 | 3737.00000 | 3754.99000 | 2740.1801 | 10370978.9000 | 3784.78006 2014-03-18 00:00:00 | 3754.99000 | 3754.99000 | 3680.03000 | 3743.00000 | 3699.5698 | 13745640.0100 | 3715.46982 2014-03-19 00:00:00 | 3743.10000 | 3849.11000 | 3728.00000 | 3740.00000 | 3793.0205 | 14349112.3100 | 3783.03051 2014-03-20 00:00:00 | 3740.00000 | 3740.01000 | 3633.01000 | 3655.00000 | 2854.6285 | 10513364.9000 | 3682.91881 2014-03-21 00:00:00 | 3655.00000 | 3716.19000 | 3301.00000 | 3517.77000 | 9794.9107 | 34774595.8200 | 3550.27187 2014-03-22 00:00:00 | 3522.99000 | 3576.24000 | 3426.80000 | 3483.00000 | 3058.7901 | 10678725.8300 | 3491.16008 2014-03-23 00:00:00 | 3485.04000 | 3493.27000 | 3456.10000 | 3469.17000 | 1574.6956 | 5475937.8200 | 3477.45801 2014-03-24 00:00:00 | 3467.97000 | 3588.01000 | 3360.00000 | 3570.04000 | 4836.0011 | 16634352.4000 | 3439.69159 2014-03-25 00:00:00 | 3570.03000 | 3582.24000 | 3505.01000 | 3566.01000 | 2277.1369 | 8072878.6000 | 3545.18803 2014-03-26 00:00:00 | 3565.99000 | 3616.69000 | 3493.01000 | 3557.36000 | 2903.8881 | 10318845.8000 | 3553.45846 2014-03-27 00:00:00 | 3551.68000 | 3555.38000 | 2864.00000 | 2864.00000 | 13637.3608 | 44493163.7200 | 3262.59342 2014-03-28 00:00:00 | 2863.90000 | 3219.99000 | 2838.00000 | 3036.06000 | 8876.9085 | 27054204.0800 | 3047.70564 2014-03-29 00:00:00 | 3036.06000 | 3078.95000 | 2974.38000 | 2986.83000 | 1514.5017 | 4561513.8600 | 3011.89086 2014-03-30 00:00:00 | 2986.83000 | 2986.83000 | 2712.00000 | 2817.37000 | 4910.9377 | 13979750.6200 | 2846.65606 2014-03-31 00:00:00 | 2814.38000 | 2925.00000 | 2679.99000 | 2752.43000 | 5599.4682 | 15506979.1100 | 2769.36639 2014-04-01 00:00:00 | 2752.43000 | 2929.00000 | 2740.03000 | 2865.00000 | 4615.4173 | 13203489.1200 | 2860.73570 2014-04-02 00:00:00 | 2865.00000 | 2994.99000 | 2560.00000 | 2578.09000 | 8720.6194 | 24159065.4900 | 2770.33824 2014-04-03 00:00:00 | 2581.84000 | 2699.00000 | 2419.00000 | 2671.84000 | 8993.5092 | 23017872.4100 | 2559.38721 2014-04-04 00:00:00 | 2670.00000 | 2761.00000 | 2550.03000 | 2716.69000 | 6595.8101 | 17665691.6500 | 2678.32024 2014-04-05 00:00:00 | 2713.78000 | 2842.00000 | 2688.98000 | 2838.01000 | 3712.4299 | 10290372.4300 | 2771.86984 2014-04-06 00:00:00 | 2842.00000 | 2888.50000 | 2783.21000 | 2850.00000 | 2399.1645 | 6799025.2800 | 2833.91379 2014-04-07 00:00:00 | 2850.00000 | 2853.71000 | 2750.00000 | 2750.21000 | 1866.2517 | 5221718.1900 | 2797.97110 2014-04-08 00:00:00 | 2750.21000 | 2834.89000 | 2730.03000 | 2791.44000 | 2032.1298 | 5652693.8400 | 2781.65985 2014-04-09 00:00:00 | 2790.00000 | 2800.00000 | 2710.00000 | 2722.01000 | 2219.0847 | 6113813.1100 | 2755.10576 2014-04-10 00:00:00 | 2722.01000 | 2750.00000 | 2279.00000 | 2332.34000 | 8416.8888 | 21024426.9100 | 2497.88580 2014-04-11 00:00:00 | 2327.99000 | 2696.05000 | 2222.00000 | 2671.66000 | 9054.4795 | 22384647.3200 | 2472.21802 2014-04-12 00:00:00 | 2671.88000 | 2760.00000 | 2621.00000 | 2641.58000 | 3791.3782 | 10203878.0900 | 2691.33745 2014-04-13 00:00:00 | 2641.56000 | 2678.98000 | 2488.00000 | 2579.02000 | 3203.9621 | 8262738.0600 | 2578.91257 2014-04-14 00:00:00 | 2579.02000 | 2939.00000 | 2535.00000 | 2873.00000 | 8274.4208 | 23066127.3400 | 2787.64251 2014-04-15 00:00:00 | 2873.00000 | 3278.65000 | 2833.01000 | 3269.00000 | 8615.5093 | 26344228.7900 | 3057.76802 2014-04-16 00:00:00 | 3267.00000 | 3438.00000 | 3133.00000 | 3296.56000 | 8974.9500 | 29347817.8800 | 3269.97006 2014-04-17 00:00:00 | 3296.56000 | 3349.99000 | 3022.55000 | 3083.30000 | 6817.8810 | 21539405.0100 | 3159.25213 2014-04-18 00:00:00 | 3075.00000 | 3100.00000 | 2925.01000 | 2967.43000 | 3737.3775 | 11295165.2600 | 3022.21687 2014-04-19 00:00:00 | 2967.53000 | 3179.80000 | 2913.00000 | 3145.03000 | 4702.2620 | 14477620.8000 | 3078.86306 2014-04-20 00:00:00 | 3145.03000 | 3224.99000 | 3049.99000 | 3094.95000 | 3325.7802 | 10444281.0200 | 3140.40024 2014-04-21 00:00:00 | 3096.95000 | 3198.98000 | 3070.00000 | 3108.00000 | 3567.4964 | 11220617.9400 | 3145.23594 2014-04-22 00:00:00 | 3103.62000 | 3182.20000 | 3093.38000 | 3098.00000 | 2233.3010 | 6982618.2700 | 3126.59073 2014-04-23 00:00:00 | 3098.00000 | 3120.30000 | 3055.00000 | 3085.94000 | 1510.0220 | 4658524.9100 | 3085.07096 2014-04-24 00:00:00 | 3085.97000 | 3144.99000 | 3020.00000 | 3137.67000 | 2770.3994 | 8529753.4800 | 3078.88945 2014-04-25 00:00:00 | 3139.98000 | 3139.98000 | 2657.00000 | 2825.15000 | 10214.4387 | 29141030.6700 | 2852.92531 2014-04-26 00:00:00 | 2819.14000 | 2850.00000 | 2720.00000 | 2810.09000 | 2637.4906 | 7346494.2000 | 2785.41057 2014-04-27 00:00:00 | 2810.09000 | 2822.99000 | 2651.13000 | 2651.61000 | 2309.3615 | 6369499.0300 | 2758.12125 2014-04-28 00:00:00 | 2651.61000 | 2725.99000 | 2580.01000 | 2694.77000 | 3613.8383 | 9587757.5300 | 2653.06767 2014-04-29 00:00:00 | 2689.21000 | 2779.99000 | 2675.00000 | 2763.90000 | 2917.2298 | 7981627.7200 | 2736.02980 2014-04-30 00:00:00 | 2763.61000 | 2831.10000 | 2678.00000 | 2803.79000 | 4138.2898 | 11466248.1200 | 2770.76972 2014-05-01 00:00:00 | 2795.88000 | 2856.00000 | 2775.09000 | 2821.46000 | 2267.4321 | 6386725.2700 | 2816.72171 2014-05-02 00:00:00 | 2821.58000 | 2828.96000 | 2730.00000 | 2763.30000 | 1583.0469 | 4389168.7400 | 2772.60821 2014-05-03 00:00:00 | 2763.02000 | 2763.02000 | 2680.00000 | 2732.92000 | 1464.2623 | 3978958.9500 | 2717.38125 2014-05-04 00:00:00 | 2732.95000 | 2741.10000 | 2681.99000 | 2713.51000 | 1339.5670 | 3631028.4100 | 2710.59853 2014-05-05 00:00:00 | 2713.51000 | 2728.09000 | 2660.00000 | 2661.56000 | 920.9692 | 2471052.2900 | 2683.09973 2014-05-06 00:00:00 | 2661.52000 | 2720.00000 | 2590.02000 | 2685.00000 | 2919.7680 | 7767423.4900 | 2660.28786 2014-05-07 00:00:00 | 2681.88000 | 2777.85000 | 2660.08000 | 2745.15000 | 2763.9600 | 7516616.7500 | 2719.50998 2014-05-08 00:00:00 | 2748.74000 | 2809.36000 | 2724.00000 | 2724.00000 | 2414.3911 | 6684075.1100 | 2768.43097 2014-05-09 00:00:00 | 2724.02000 | 2825.87000 | 2719.65000 | 2814.50000 | 2297.7129 | 6388474.7200 | 2780.36243 2014-05-10 00:00:00 | 2815.76000 | 2845.04000 | 2783.01000 | 2814.01000 | 1450.0199 | 4080065.9800 | 2813.79996 2014-05-11 00:00:00 | 2816.00000 | 2819.88000 | 2685.00000 | 2706.00000 | 1779.1512 | 4880586.8000 | 2743.21079 2014-05-12 00:00:00 | 2706.00000 | 2740.00000 | 2681.40000 | 2726.47000 | 1454.1449 | 3942219.8100 | 2711.02264 2014-05-13 00:00:00 | 2726.47000 | 2726.47000 | 2698.00000 | 2709.00000 | 1156.6725 | 3135890.8700 | 2711.13108 2014-05-14 00:00:00 | 2707.28000 | 2757.90000 | 2707.10000 | 2740.51000 | 1467.6667 | 4011834.8300 | 2733.47821 2014-05-15 00:00:00 | 2740.52000 | 2789.90000 | 2739.14000 | 2778.79000 | 1554.6096 | 4307387.6800 | 2770.71979 2014-05-16 00:00:00 | 2776.00000 | 2811.23000 | 2739.99000 | 2788.58000 | 2346.1031 | 6528601.2200 | 2782.74264 2014-05-17 00:00:00 | 2788.57000 | 2803.51000 | 2780.00000 | 2784.51000 | 889.7475 | 2480490.6700 | 2787.85919 2014-05-18 00:00:00 | 2784.55000 | 2786.25000 | 2760.00000 | 2775.04000 | 833.6279 | 2313125.2700 | 2774.76938 2014-05-19 00:00:00 | 2775.15000 | 2780.00000 | 2756.00000 | 2768.89000 | 729.0067 | 2017182.8800 | 2767.02914 2014-05-20 00:00:00 | 2771.44000 | 3050.00000 | 2769.02000 | 3026.15000 | 5484.6905 | 15854051.9900 | 2890.60101 2014-05-21 00:00:00 | 3026.00000 | 3096.94000 | 3005.98000 | 3053.00000 | 2934.4385 | 8963238.2200 | 3054.49857 2014-05-22 00:00:00 | 3051.07000 | 3262.68000 | 3030.45000 | 3262.68000 | 6185.7583 | 19493529.9200 | 3151.35657 2014-05-23 00:00:00 | 3262.68000 | 3380.00000 | 3156.02000 | 3242.01000 | 6497.8609 | 21354191.8900 | 3286.34180 2014-05-24 00:00:00 | 3247.59000 | 3287.96000 | 3188.11000 | 3268.00000 | 2462.8593 | 7965501.1900 | 3234.24944 2014-05-25 00:00:00 | 3267.97000 | 3585.00000 | 3260.01000 | 3557.65000 | 7436.3291 | 25738532.7600 | 3461.18798 2014-05-26 00:00:00 | 3557.72000 | 3680.00000 | 3509.86000 | 3640.00000 | 4466.5609 | 16145952.2500 | 3614.85106 2014-05-27 00:00:00 | 3641.43000 | 3670.04000 | 3458.03000 | 3537.03000 | 4929.0527 | 17514963.1900 | 3553.41369 2014-05-28 00:00:00 | 3537.03000 | 3629.00000 | 3499.99000 | 3571.25000 | 3723.2014 | 13314695.0500 | 3576.14148 2014-05-29 00:00:00 | 3577.96000 | 3580.00000 | 3490.00000 | 3530.92000 | 2631.5579 | 9290184.7400 | 3530.29844 2014-05-30 00:00:00 | 3534.87000 | 3830.00000 | 3531.01000 | 3819.82000 | 7090.1599 | 26280882.3800 | 3706.66989 2014-05-31 00:00:00 | 3819.82000 | 3939.00000 | 3773.07000 | 3925.71000 | 4430.4311 | 17080291.7800 | 3855.22121 2014-06-01 00:00:00 | 3925.71000 | 4211.30000 | 3888.89000 | 4012.76000 | 9925.1290 | 40436341.0000 | 4074.13757 2014-06-02 00:00:00 | 4012.68000 | 4159.00000 | 3901.29000 | 4112.10000 | 5845.6988 | 23422594.7100 | 4006.80831 2014-06-03 00:00:00 | 4112.50000 | 4200.01000 | 4056.01000 | 4156.50000 | 6237.8704 | 25774010.7200 | 4131.86058 2014-06-04 00:00:00 | 4156.50000 | 4165.24000 | 3846.00000 | 3974.79000 | 6907.8712 | 27507019.0000 | 3981.98204 2014-06-05 00:00:00 | 3971.13000 | 4201.00000 | 3960.25000 | 4103.89000 | 6999.7180 | 28620142.6700 | 4088.75654 2014-06-06 00:00:00 | 4103.87000 | 4130.00000 | 4054.97000 | 4070.47000 | 3650.6515 | 14954497.2000 | 4096.39134 2014-06-07 00:00:00 | 4071.79000 | 4111.00000 | 4010.00000 | 4080.74000 | 2579.7788 | 10507230.6900 | 4072.91924 2014-06-08 00:00:00 | 4076.67000 | 4104.00000 | 4050.00000 | 4079.88000 | 1553.4215 | 6335117.9900 | 4078.17058 2014-06-09 00:00:00 | 4080.88000 | 4200.41000 | 4010.10000 | 4044.37000 | 3947.0222 | 16075993.0600 | 4072.94214 2014-06-10 00:00:00 | 4044.51000 | 4130.01000 | 4025.00000 | 4091.62000 | 2453.8028 | 10034634.5800 | 4089.42170 2014-06-11 00:00:00 | 4093.11000 | 4147.77000 | 4025.09000 | 4025.09000 | 3281.2674 | 13358196.7000 | 4071.04790 2014-06-12 00:00:00 | 4025.10000 | 4029.77000 | 3703.01000 | 3761.34000 | 5639.1002 | 22080406.3100 | 3915.59033 2014-06-13 00:00:00 | 3755.15000 | 3876.00000 | 3699.97000 | 3828.52000 | 4304.4797 | 16368600.5400 | 3802.68967 2014-06-14 00:00:00 | 3828.33000 | 3835.00000 | 3542.02000 | 3679.00000 | 6809.9414 | 24943198.0700 | 3662.76253 2014-06-15 00:00:00 | 3679.00000 | 3700.34000 | 3510.00000 | 3699.59000 | 4113.5003 | 14791326.1000 | 3595.80039 2014-06-16 00:00:00 | 3698.01000 | 3805.05000 | 3666.66000 | 3722.15000 | 4502.4776 | 16795263.8600 | 3730.22709 2014-06-17 00:00:00 | 3722.15000 | 3803.94000 | 3713.36000 | 3793.61000 | 1992.1699 | 7489383.1400 | 3759.40993 2014-06-18 00:00:00 | 3793.61000 | 3845.00000 | 3763.00000 | 3794.50000 | 2427.8748 | 9249870.6600 | 3809.86308 2014-06-19 00:00:00 | 3794.49000 | 3830.00000 | 3755.00000 | 3762.12000 | 1969.1428 | 7479319.2700 | 3798.26146 2014-06-20 00:00:00 | 3763.24000 | 3768.94000 | 3675.47000 | 3706.23000 | 2077.1773 | 7735841.5800 | 3724.20852 2014-06-21 00:00:00 | 3702.87000 | 3757.58000 | 3664.13000 | 3741.99000 | 1891.4880 | 7030185.8800 | 3716.74896 2014-06-22 00:00:00 | 3742.10000 | 3806.06000 | 3733.30000 | 3783.68000 | 2171.0523 | 8205495.0800 | 3779.50133 2014-06-23 00:00:00 | 3783.68000 | 3786.58000 | 3670.00000 | 3707.10000 | 2059.6196 | 7646275.4400 | 3712.46977 2014-06-24 00:00:00 | 3707.10000 | 3727.19000 | 3667.01000 | 3667.01000 | 1753.4327 | 6489158.7500 | 3700.83130 2014-06-25 00:00:00 | 3667.76000 | 3684.94000 | 3552.39000 | 3564.69000 | 4882.5964 | 17627565.4000 | 3610.28516 2014-06-26 00:00:00 | 3561.85000 | 3650.84000 | 3552.20000 | 3644.00000 | 2823.1409 | 10168390.6500 | 3601.80067 2014-06-27 00:00:00 | 3644.01000 | 3810.00000 | 3640.42000 | 3794.27000 | 4991.1705 | 18487647.8400 | 3704.07062 2014-06-28 00:00:00 | 3799.84000 | 3816.00000 | 3725.00000 | 3748.07000 | 5573.3497 | 21032759.8500 | 3773.80949 2014-06-29 00:00:00 | 3745.12000 | 3800.00000 | 3710.52000 | 3766.40000 | 4711.1293 | 17683172.4900 | 3753.48911 2014-06-30 00:00:00 | 3766.68000 | 3995.68000 | 3743.09000 | 3995.68000 | 13986.7297 | 54352413.9700 | 3885.99875 2014-07-01 00:00:00 | 3995.68000 | 4095.99000 | 3955.52000 | 3997.96000 | 14024.5691 | 56681655.2200 | 4041.59691 2014-07-02 00:00:00 | 3991.74000 | 4075.00000 | 3945.05000 | 4030.06000 | 14843.1797 | 59605741.0400 | 4015.69894 2014-07-03 00:00:00 | 4030.06000 | 4035.00000 | 3980.00000 | 3997.12000 | 10830.6608 | 43378118.4800 | 4005.12207 2014-07-04 00:00:00 | 3997.18000 | 4024.00000 | 3897.00000 | 3897.05000 | 11851.1609 | 46855610.9800 | 3953.67267 2014-07-05 00:00:00 | 3900.76000 | 3938.05000 | 3880.00000 | 3908.13000 | 5480.7685 | 21415707.9200 | 3907.42792 2014-07-06 00:00:00 | 3907.98000 | 3943.99000 | 3899.01000 | 3929.12000 | 4720.8695 | 18504341.8500 | 3919.68936 2014-07-07 00:00:00 | 3929.12000 | 3936.25000 | 3798.00000 | 3838.12000 | 7690.5723 | 29795157.3100 | 3874.24450 2014-07-08 00:00:00 | 3839.29000 | 3885.00000 | 3825.00000 | 3851.00000 | 4909.0388 | 18919379.2900 | 3853.98852 2014-07-09 00:00:00 | 3849.41000 | 3877.90000 | 3826.15000 | 3843.10000 | 4091.4668 | 15743173.0400 | 3847.80661 2014-07-10 00:00:00 | 3840.61000 | 3853.78000 | 3768.00000 | 3799.00000 | 6728.9521 | 25603082.2200 | 3804.91372 2014-07-11 00:00:00 | 3799.99000 | 3888.81000 | 3785.00000 | 3877.94000 | 8840.0895 | 33909159.6000 | 3835.83893 2014-07-12 00:00:00 | 3881.58000 | 3912.88000 | 3836.20000 | 3908.94000 | 8939.4480 | 34646846.5700 | 3875.72548 2014-07-13 00:00:00 | 3908.99000 | 3915.62000 | 3843.84000 | 3854.25000 | 7399.3024 | 28623642.4700 | 3868.42450 2014-07-14 00:00:00 | 3850.25000 | 3855.44000 | 3793.00000 | 3798.23000 | 6330.7112 | 24187255.1100 | 3820.62207 2014-07-15 00:00:00 | 3798.24000 | 3850.00000 | 3798.00000 | 3811.80000 | 4811.9808 | 18387834.8700 | 3821.26104 2014-07-16 00:00:00 | 3811.84000 | 3900.00000 | 3775.00000 | 3782.83000 | 6173.7495 | 23522721.8500 | 3810.11924 2014-07-17 00:00:00 | 3783.02000 | 3871.99000 | 3780.00000 | 3840.00000 | 7368.4887 | 28213409.6300 | 3828.92757 2014-07-18 00:00:00 | 3839.99000 | 3873.00000 | 3810.44000 | 3873.00000 | 4643.8803 | 17847687.4000 | 3843.27035 2014-07-19 00:00:00 | 3873.00000 | 3880.00000 | 3840.00000 | 3860.33000 | 3944.4778 | 15237705.9100 | 3863.04773 2014-07-20 00:00:00 | 3860.33000 | 3863.83000 | 3823.23000 | 3833.61000 | 2459.7138 | 9445528.2300 | 3840.09242 2014-07-21 00:00:00 | 3833.61000 | 3840.00000 | 3815.00000 | 3827.07000 | 3298.9311 | 12618051.7800 | 3824.89096 2014-07-22 00:00:00 | 3827.97000 | 3853.65000 | 3819.05000 | 3830.00000 | 3888.1802 | 14894491.5900 | 3830.71021 2014-07-23 00:00:00 | 3830.03000 | 3841.80000 | 3775.00000 | 3822.17000 | 5622.4202 | 21514473.4400 | 3826.55027 2014-07-24 00:00:00 | 3822.16000 | 3830.00000 | 3677.75000 | 3709.01000 | 10780.9612 | 40559308.0200 | 3762.12354 2014-07-25 00:00:00 | 3705.59000 | 3755.00000 | 3685.01000 | 3704.36000 | 8758.4287 | 32523083.2300 | 3713.34682 2014-07-26 00:00:00 | 3704.36000 | 3719.03000 | 3651.15000 | 3672.05000 | 7266.6114 | 26689557.2800 | 3672.90279 2014-07-27 00:00:00 | 3674.15000 | 3695.00000 | 3660.00000 | 3665.59000 | 5884.5523 | 21637638.3400 | 3677.02370 2014-07-28 00:00:00 | 3667.14000 | 3671.23000 | 3556.01000 | 3610.43000 | 9008.4398 | 32434703.1900 | 3600.47953 2014-07-29 00:00:00 | 3610.43000 | 3627.77000 | 3561.08000 | 3591.74000 | 7479.6225 | 26896761.6700 | 3596.00523 2014-07-30 00:00:00 | 3591.60000 | 3593.91000 | 3460.00000 | 3478.90000 | 8558.1618 | 30318694.7300 | 3542.66435 2014-07-31 00:00:00 | 3477.73000 | 3629.83000 | 3462.27000 | 3596.05000 | 10550.6397 | 37512580.4000 | 3555.47922 2014-08-01 00:00:00 | 3598.96000 | 3688.65000 | 3595.01000 | 3668.51000 | 9781.3998 | 35623166.8600 | 3641.92935 2014-08-02 00:00:00 | 3669.99000 | 3669.99000 | 3592.15000 | 3622.03000 | 5802.5698 | 21089959.7800 | 3634.58961 2014-08-03 00:00:00 | 3622.22000 | 3634.99000 | 3560.00000 | 3613.01000 | 6619.5628 | 23826952.1000 | 3599.47518 2014-08-04 00:00:00 | 3614.99000 | 3642.13000 | 3589.00000 | 3618.96000 | 6170.8199 | 22291036.7600 | 3612.32982 2014-08-05 00:00:00 | 3618.63000 | 3624.23000 | 3580.00000 | 3606.30000 | 6565.5299 | 23666304.6300 | 3604.62979 2014-08-06 00:00:00 | 3606.30000 | 3620.00000 | 3590.01000 | 3603.77000 | 5301.5511 | 19112789.5700 | 3605.13163 2014-08-07 00:00:00 | 3605.62000 | 3638.25000 | 3596.14000 | 3631.59000 | 4541.5607 | 16402622.8800 | 3611.67093 2014-08-08 00:00:00 | 3630.70000 | 3714.54000 | 3629.43000 | 3650.00000 | 7448.6421 | 27299453.9300 | 3665.02425 2014-08-09 00:00:00 | 3650.00000 | 3650.10000 | 3604.55000 | 3618.77000 | 6930.0724 | 25083012.3800 | 3619.44451 2014-08-10 00:00:00 | 3618.60000 | 3657.63000 | 3608.00000 | 3637.52000 | 6441.9094 | 23355586.9300 | 3625.56897 2014-08-11 00:00:00 | 3636.92000 | 3640.71000 | 3508.00000 | 3521.60000 | 7950.6092 | 28598407.0400 | 3597.00826 2014-08-12 00:00:00 | 3522.30000 | 3548.00000 | 3444.22000 | 3484.85000 | 7086.9507 | 24706961.9400 | 3486.26132 2014-08-13 00:00:00 | 3483.85000 | 3516.00000 | 3212.34000 | 3337.35000 | 8650.3298 | 29033443.2400 | 3356.33946 2014-08-14 00:00:00 | 3339.85000 | 3339.85000 | 3038.00000 | 3117.25000 | 10313.0207 | 32603918.2400 | 3161.43243 2014-08-15 00:00:00 | 3112.94000 | 3163.18000 | 3112.94000 | 3137.51000 | 3871.1521 | 12143466.1500 | 3136.91265 2014-08-16 00:00:00 | . | . | . | . | . | . | . 2014-08-17 00:00:00 | . | . | . | . | . | . | . 2014-08-18 00:00:00 | 2838.46000 | 2894.44000 | 2753.96000 | 2825.11000 | 20763.0498 | 58537856.7000 | 2819.32844 2014-08-19 00:00:00 | 2825.10000 | 2974.99000 | 2783.85000 | 2963.01000 | 36880.1598 | 106665456.4800 | 2892.21785 2014-08-20 00:00:00 | 2968.06000 | 3176.77000 | 2853.37000 | 3125.27000 | 40972.8097 | 123262866.4500 | 3008.40648 2014-08-21 00:00:00 | 3126.41000 | 3278.00000 | 3120.45000 | 3164.10000 | 45956.3501 | 146509392.7700 | 3188.01194 2014-08-22 00:00:00 | 3164.10000 | 3245.00000 | 3051.67000 | 3139.09000 | 31130.8798 | 97373281.7000 | 3127.86797 2014-08-23 00:00:00 | 3139.09000 | 3158.42000 | 3000.00000 | 3052.12000 | 23386.1394 | 72086969.2800 | 3082.46556 2014-08-24 00:00:00 | 3052.12000 | 3144.97000 | 3038.66000 | 3117.66000 | 20213.3701 | 62392223.2100 | 3086.68088 2014-08-25 00:00:00 | 3117.66000 | 3120.00000 | 3051.76000 | 3074.08000 | 13376.9097 | 41228688.2100 | 3082.07868 2014-08-26 00:00:00 | 3074.56000 | 3146.99000 | 3072.03000 | 3137.71000 | 16991.1706 | 52842255.5000 | 3109.98322 2014-08-27 00:00:00 | 3140.00000 | 3198.00000 | 3122.00000 | 3134.85000 | 19232.5804 | 60676139.8500 | 3154.86215 2014-08-28 00:00:00 | 3134.77000 | 3175.00000 | 3091.04000 | 3122.45000 | 18267.2196 | 57195535.6900 | 3131.04769 2014-08-29 00:00:00 | 3122.44000 | 3200.00000 | 3085.00000 | 3113.02000 | 14546.2303 | 45230799.4900 | 3109.45162 2014-08-30 00:00:00 | 3113.53000 | 3127.14000 | 3077.00000 | 3089.05000 | 9491.3512 | 29352703.6000 | 3092.57375 2014-08-31 00:00:00 | 3089.22000 | 3095.06000 | 2919.95000 | 2931.70000 | 16485.4906 | 49419430.5000 | 2997.75310 2014-09-01 00:00:00 | 2931.72000 | 2963.95000 | 2886.00000 | 2890.72000 | 17156.5398 | 50241361.2300 | 2928.40875 2014-09-02 00:00:00 | 2888.96000 | 2958.89000 | 2873.00000 | 2913.28000 | 20144.9206 | 58846415.0900 | 2921.15399 2014-09-03 00:00:00 | 2913.86000 | 2948.99000 | 2904.24000 | 2912.17000 | 16764.5700 | 48949858.7900 | 2919.83981 2014-09-04 00:00:00 | 2911.57000 | 3030.00000 | 2905.07000 | 2998.99000 | 19357.5993 | 57301889.2200 | 2960.17540 2014-09-05 00:00:00 | 2998.99000 | 3018.98000 | 2944.98000 | 2960.03000 | 12136.0705 | 36244034.8800 | 2986.47201 2014-09-06 00:00:00 | 2960.31000 | 2989.01000 | 2948.00000 | 2965.30000 | 10179.5793 | 30153417.8300 | 2962.14773 2014-09-07 00:00:00 | 2966.04000 | 2987.50000 | 2952.00000 | 2955.21000 | 8328.8186 | 24763543.5000 | 2973.23603 2014-09-08 00:00:00 | 2954.84000 | 2956.89000 | 2881.18000 | 2917.18000 | 15002.8796 | 43752417.8300 | 2916.26801 2014-09-09 00:00:00 | 2917.19000 | 2924.70000 | 2860.00000 | 2906.15000 | 13084.2897 | 37826925.5500 | 2891.01865 2014-09-10 00:00:00 | 2905.57000 | 2970.00000 | 2889.97000 | 2931.03000 | 14836.0005 | 43534947.1000 | 2934.41262 2014-09-11 00:00:00 | 2930.90000 | 2949.56000 | 2903.52000 | 2928.84000 | 11854.0297 | 34716050.3600 | 2928.62861 2014-09-12 00:00:00 | 2927.64000 | 2929.95000 | 2886.00000 | 2921.74000 | 13990.6297 | 40766719.0500 | 2913.85876 2014-09-13 00:00:00 | 2922.10000 | 2947.58000 | 2905.00000 | 2934.99000 | 10659.5092 | 31197579.1800 | 2926.73694 2014-09-14 00:00:00 | 2935.00000 | 2959.00000 | 2907.01000 | 2923.83000 | 12762.1591 | 37315226.0800 | 2923.89601 2014-09-15 00:00:00 | 2923.83000 | 2931.00000 | 2900.00000 | 2902.89000 | 9582.2903 | 27938614.4700 | 2915.65102 2014-09-16 00:00:00 | 2902.89000 | 2909.99000 | 2819.09000 | 2854.90000 | 17842.1905 | 51482263.8400 | 2885.42284 2014-09-17 00:00:00 | 2854.90000 | 2868.97000 | 2798.01000 | 2823.00000 | 17752.3200 | 50335642.7700 | 2835.44025 2014-09-18 00:00:00 | 2822.70000 | 2823.00000 | 2516.05000 | 2595.45000 | 31280.9102 | 83791928.0600 | 2678.69213 2014-09-19 00:00:00 | 2595.47000 | 2630.00000 | 2359.00000 | 2420.00000 | 39012.4301 | 96385325.4100 | 2470.63116 2014-09-20 00:00:00 | 2419.99000 | 2614.91000 | 2330.00000 | 2490.84000 | 50163.0698 | 126621887.8100 | 2524.20532 2014-09-21 00:00:00 | 2490.84000 | 2539.00000 | 2399.99000 | 2451.09000 | 39568.2303 | 97346320.5400 | 2460.21416 2014-09-22 00:00:00 | 2451.09000 | 2504.58000 | 2436.57000 | 2470.81000 | 32414.7199 | 80191684.6900 | 2473.92805 2014-09-23 00:00:00 | 2470.80000 | 2727.27000 | 2413.01000 | 2672.64000 | 44856.7400 | 113395159.4700 | 2527.94027 2014-09-24 00:00:00 | 2672.96000 | 2685.01000 | 2574.83000 | 2592.49000 | 36086.7699 | 94554529.7300 | 2620.19931 2014-09-25 00:00:00 | 2591.59000 | 2598.95000 | 2504.04000 | 2521.99000 | 35147.5598 | 89007567.5700 | 2532.39679 2014-09-26 00:00:00 | 2522.00000 | 2550.00000 | 2441.58000 | 2468.24000 | 27000.5103 | 67096894.8400 | 2485.02321 2014-09-27 00:00:00 | 2468.24000 | 2488.00000 | 2410.91000 | 2435.81000 | 23779.3103 | 58408950.8300 | 2456.29289 2014-09-28 00:00:00 | 2435.00000 | 2451.98000 | 2283.00000 | 2311.70000 | 33420.7797 | 79565718.6600 | 2380.72598 2014-09-29 00:00:00 | 2310.04000 | 2382.93000 | 2277.02000 | 2313.26000 | 46960.9299 | 109399193.8300 | 2329.57895 2014-09-30 00:00:00 | 2313.80000 | 2420.00000 | 2289.35000 | 2379.06000 | 46895.0399 | 109873532.1300 | 2342.96703 2014-10-01 00:00:00 | 2378.85000 | 2422.93000 | 2337.00000 | 2352.79000 | 36613.3302 | 86980182.3000 | 2375.64248 2014-10-02 00:00:00 | 2352.79000 | 2363.97000 | 2275.00000 | 2303.38000 | 23460.9002 | 54572923.8500 | 2326.12233 2014-10-03 00:00:00 | 2299.83000 | 2319.78000 | 2230.00000 | 2244.13000 | 25841.5002 | 58872419.0100 | 2278.21212 2014-10-04 00:00:00 | 2244.13000 | 2267.97000 | 2010.00000 | 2036.32000 | 50511.6001 | 107580752.1400 | 2129.82269 2014-10-05 00:00:00 | 2036.32000 | 2118.00000 | 1815.00000 | 1971.55000 | 71186.9000 | 139004642.2300 | 1952.67166 2014-10-06 00:00:00 | 1970.80000 | 2130.00000 | 1860.00000 | 2039.92000 | 75201.2300 | 151256080.9500 | 2011.35116 2014-10-07 00:00:00 | 2040.25000 | 2124.98000 | 1978.88000 | 2072.63000 | 65867.5699 | 134467686.1000 | 2041.48546 2014-10-08 00:00:00 | 2072.63000 | 2180.89000 | 2001.00000 | 2168.04000 | 63199.3301 | 131164778.3500 | 2075.41406 2014-10-09 00:00:00 | 2169.67000 | 2335.65000 | 2125.32000 | 2237.24000 | 88050.2001 | 196167314.0500 | 2227.90310 2014-10-10 00:00:00 | 2238.01000 | 2305.00000 | 2161.00000 | 2221.32000 | 52825.1902 | 118037559.5500 | 2234.49379 2014-10-11 00:00:00 | 2220.27000 | 2262.97000 | 2139.54000 | 2210.38000 | 54470.7000 | 120309471.8300 | 2208.70067 2014-10-12 00:00:00 | 2211.36000 | 2296.00000 | 2150.00000 | 2286.56000 | 38639.6998 | 85812855.2200 | 2220.84684 2014-10-13 00:00:00 | 2289.00000 | 2400.00000 | 2249.25000 | 2378.27000 | 53078.1398 | 122600709.7600 | 2309.81549 2014-10-14 00:00:00 | 2377.87000 | 2498.00000 | 2375.30000 | 2438.43000 | 87915.0799 | 214451055.0900 | 2439.29773 2014-10-15 00:00:00 | 2438.48000 | 2441.41000 | 2381.59000 | 2415.80000 | 64195.2301 | 154706244.0100 | 2409.93363 2014-10-16 00:00:00 | 2415.16000 | 2447.87000 | 2283.01000 | 2336.27000 | 62182.4598 | 146990325.7000 | 2363.85512 2014-10-17 00:00:00 | 2337.15000 | 2357.00000 | 2287.01000 | 2332.44000 | 67078.2599 | 156208994.5500 | 2328.75741 2014-10-18 00:00:00 | 2331.05000 | 2420.00000 | 2298.00000 | 2385.65000 | 84357.9900 | 198610639.6900 | 2354.37852 2014-10-19 00:00:00 | 2386.51000 | 2414.18000 | 2353.00000 | 2367.93000 | 70921.0100 | 169161554.3700 | 2385.21073 2014-10-20 00:00:00 | 2367.92000 | 2380.74000 | 2321.45000 | 2334.03000 | 43889.4402 | 102855071.3900 | 2343.50383 2014-10-21 00:00:00 | 2334.72000 | 2385.67000 | 2319.00000 | 2339.00000 | 53538.5198 | 126132224.6900 | 2355.91543 2014-10-22 00:00:00 | 2338.57000 | 2355.64000 | 2316.07000 | 2326.00000 | 31709.8997 | 74070410.6200 | 2335.87653 2014-10-23 00:00:00 | 2327.76000 | 2337.00000 | 2173.42000 | 2189.79000 | 66892.2102 | 150043568.4100 | 2243.06490 2014-10-24 00:00:00 | 2189.66000 | 2217.70000 | 2149.41000 | 2183.86000 | 50725.2898 | 110929432.1300 | 2186.86640 2014-10-25 00:00:00 | 2183.87000 | 2191.76000 | 2094.46000 | 2124.95000 | 52034.2000 | 111219917.3800 | 2137.43879 2014-10-26 00:00:00 | 2124.94000 | 2189.00000 | 2111.71000 | 2149.65000 | 48274.6602 | 103897879.4700 | 2152.22394 2014-10-27 00:00:00 | 2149.65000 | 2181.97000 | 2108.44000 | 2142.32000 | 81987.7800 | 176500892.4400 | 2152.77072 2014-10-28 00:00:00 | 2142.32000 | 2177.62000 | 2132.00000 | 2149.42000 | 55793.3300 | 120199543.0000 | 2154.37119 2014-10-29 00:00:00 | 2149.38000 | 2156.58000 | 2042.02000 | 2049.98000 | 80266.5399 | 169088354.7100 | 2106.58582 2014-10-30 00:00:00 | 2050.00000 | 2140.00000 | 2001.01000 | 2094.35000 | 90916.6499 | 187995325.3200 | 2067.77664 2014-10-31 00:00:00 | 2092.91000 | 2125.98000 | 2052.01000 | 2066.99000 | 56115.4300 | 116840688.1300 | 2082.14903 2014-11-01 00:00:00 | 2067.00000 | 2070.76000 | 1952.49000 | 1990.00000 | 70789.5500 | 141532386.7800 | 1999.34011 2014-11-02 00:00:00 | 1990.00000 | 2010.00000 | 1952.41000 | 1972.42000 | 63732.7499 | 126037704.3200 | 1977.59715 2014-11-03 00:00:00 | 1972.41000 | 2035.98000 | 1970.01000 | 1979.37000 | 90824.7001 | 181628033.7200 | 1999.76475 2014-11-04 00:00:00 | 1978.69000 | 2008.99000 | 1900.81000 | 1981.95000 | 64621.6100 | 127398979.1600 | 1971.46093 2014-11-05 00:00:00 | 1981.95000 | 2081.38000 | 1981.95000 | 2059.78000 | 78663.0100 | 160039160.8500 | 2034.49068 2014-11-06 00:00:00 | 2059.78000 | 2142.98000 | 2048.01000 | 2126.03000 | 73673.5601 | 153785055.1600 | 2087.38460 2014-11-07 00:00:00 | 2127.45000 | 2147.67000 | 2081.00000 | 2087.83000 | 82144.1399 | 173347771.4400 | 2110.28774 2014-11-08 00:00:00 | 2087.80000 | 2120.00000 | 2080.03000 | 2102.91000 | 70370.7899 | 147587801.8400 | 2097.28784 2014-11-09 00:00:00 | 2102.91000 | 2215.00000 | 2085.28000 | 2207.87000 | 83015.5400 | 178842972.1700 | 2154.33125 2014-11-10 00:00:00 | 2208.34000 | 2285.50000 | 2179.09000 | 2228.96000 | 105306.5701 | 234662470.9700 | 2228.37446 2014-11-11 00:00:00 | 2229.39000 | 2268.67000 | 2202.05000 | 2241.43000 | 98129.6899 | 219682531.4100 | 2238.69587 2014-11-12 00:00:00 | 2241.43000 | 2685.82000 | 2238.15000 | 2674.99000 | 378422.3000 | 927462286.4100 | 2450.86584 2014-11-13 00:00:00 | 2674.01000 | 2955.01000 | 2411.00000 | 2611.01000 | 580575.9100 | 1575864254.0500 | 2714.31216 2014-11-14 00:00:00 | 2611.01000 | 2611.01000 | 2330.00000 | 2444.12000 | 564770.7900 | 1368694966.1000 | 2423.45212 2014-11-15 00:00:00 | 2443.79000 | 2495.00000 | 2255.01000 | 2284.66000 | 187590.8900 | 441605319.8800 | 2354.08724 2014-11-16 00:00:00 | 2284.65000 | 2395.00000 | 2266.85000 | 2364.88000 | 202394.6699 | 473501418.5900 | 2339.49550 2014-11-17 00:00:00 | 2367.48000 | 2511.58000 | 2305.00000 | 2368.01000 | 305148.7200 | 738912599.2300 | 2421.48353 2014-11-18 00:00:00 | 2367.17000 | 2413.49000 | 2280.02000 | 2298.43000 | 225743.2200 | 528538078.6700 | 2341.32426 2014-11-19 00:00:00 | 2301.71000 | 2377.00000 | 2297.92000 | 2366.06000 | 52389.6898 | 121780652.9000 | 2324.51563 2014-11-20 00:00:00 | . | . | . | . | . | . | . 2014-11-21 00:00:00 | . | . | . | . | . | . | . 2014-11-22 00:00:00 | . | . | . | . | . | . | . 2014-11-23 00:00:00 | 2215.51000 | 2263.97000 | 2211.62000 | 2241.00000 | 26565.1603 | 59520132.2700 | 2240.53353 2014-11-24 00:00:00 | 2241.00000 | 2297.94000 | 2229.53000 | 2283.50000 | 105770.2401 | 239071886.3800 | 2260.29445 2014-11-25 00:00:00 | . | . | . | . | . | . | . 2014-11-26 00:00:00 | 2270.76000 | 2310.98000 | 2248.50000 | 2270.08000 | 117898.8799 | 268507133.5700 | 2277.43583 2014-11-27 00:00:00 | 2270.84000 | 2305.97000 | 2255.01000 | 2270.92000 | 171010.2900 | 389465901.1000 | 2277.44132 2014-11-28 00:00:00 | 2270.48000 | 2355.88000 | 2198.52000 | 2315.77000 | 183420.8000 | 416644753.7300 | 2271.52402 2014-11-29 00:00:00 | 2315.97000 | 2385.56000 | 2284.50000 | 2308.93000 | 231467.3500 | 538256412.8900 | 2325.40967 2014-11-30 00:00:00 | 2308.93000 | 2345.33000 | 2290.85000 | 2316.39000 | 175736.7601 | 406710162.4900 | 2314.31467 2014-12-01 00:00:00 | 2315.62000 | 2359.00000 | 2303.86000 | 2339.01000 | 142002.0399 | 331381098.8100 | 2333.63619 2014-12-02 00:00:00 | 2339.55000 | 2385.00000 | 2327.00000 | 2362.58000 | 147687.6400 | 347622441.5000 | 2353.76800 2014-12-03 00:00:00 | 2362.57000 | 2376.97000 | 2297.00000 | 2319.74000 | 168700.1500 | 393636231.7300 | 2333.34844 2014-12-04 00:00:00 | 2319.73000 | 2340.00000 | 2265.00000 | 2291.54000 | 135103.1199 | 311912051.0600 | 2308.69614 2014-12-05 00:00:00 | 2292.11000 | 2333.67000 | 2260.00000 | 2323.13000 | 119129.4699 | 274340397.2300 | 2302.87600 2014-12-06 00:00:00 | 2323.98000 | 2339.18000 | 2285.00000 | 2312.08000 | 110832.9300 | 255788846.4300 | 2307.87769 2014-12-07 00:00:00 | 2312.10000 | 2318.30000 | 2291.11000 | 2307.03000 | 91150.2199 | 210608714.8700 | 2310.56727 2014-12-08 00:00:00 | 2307.03000 | 2316.17000 | 2220.64000 | 2222.44000 | 144290.5600 | 328089659.4500 | 2273.81236 2014-12-09 00:00:00 | 2222.44000 | 2238.00000 | 2101.18000 | 2171.34000 | 182571.6500 | 396516462.6700 | 2171.84028 2014-12-10 00:00:00 | 2171.32000 | 2175.98000 | 2131.19000 | 2131.19000 | 144611.4501 | 311775577.9400 | 2155.95361 2014-12-11 00:00:00 | 2131.20000 | 2244.99000 | 2075.00000 | 2155.02000 | 276461.0300 | 601998518.5100 | 2177.51673 2014-12-12 00:00:00 | 2155.96000 | 2195.90000 | 2134.65000 | 2175.52000 | 113781.4599 | 246553861.0500 | 2166.90717 2014-12-13 00:00:00 | 2175.53000 | 2176.98000 | 2120.01000 | 2148.38000 | 91030.3501 | 195661973.6800 | 2149.41471 2014-12-14 00:00:00 | 2147.42000 | 2184.44000 | 2130.98000 | 2175.08000 | 102642.3800 | 221308475.0000 | 2156.11207 2014-12-15 00:00:00 | 2175.10000 | 2175.73000 | 2130.00000 | 2138.48000 | 60535.8400 | 130581793.6300 | 2157.09890 2014-12-16 00:00:00 | 2138.91000 | 2144.00000 | 2033.00000 | 2033.78000 | 157384.6700 | 326633306.3500 | 2075.38197 2014-12-17 00:00:00 | 2033.02000 | 2080.00000 | 1952.51000 | 1977.77000 | 159576.2100 | 320499282.8200 | 2008.44025 2014-12-18 00:00:00 | 1978.50000 | 2056.00000 | 1871.29000 | 1923.74000 | 205896.3300 | 396932874.6800 | 1927.82880 2014-12-19 00:00:00 | 1923.70000 | 1970.45000 | 1890.00000 | 1959.67000 | 140013.7499 | 271388075.2400 | 1938.29588 2014-12-20 00:00:00 | 1959.66000 | 2047.69000 | 1945.62000 | 2036.28000 | 150315.6000 | 301250839.0100 | 2004.12225 2014-12-21 00:00:00 | 2036.54000 | 2037.12000 | 1970.20000 | 1998.58000 | 148984.2801 | 299156659.4900 | 2007.97466 2014-12-22 00:00:00 | 1996.62000 | 2093.81000 | 1993.20000 | 2071.00000 | 109736.9200 | 225503865.8900 | 2054.94984 2014-12-23 00:00:00 | 2071.00000 | 2110.00000 | 2049.59000 | 2089.60000 | 144394.9300 | 299460702.8300 | 2073.90040 2014-12-24 00:00:00 | 2089.60000 | 2092.74000 | 2012.00000 | 2019.69000 | 89922.7201 | 185543238.4800 | 2063.36328 2014-12-25 00:00:00 | 2018.87000 | 2025.00000 | 1966.16000 | 1979.71000 | 93770.1499 | 186732692.7400 | 1991.38737 2014-12-26 00:00:00 | 1979.74000 | 2072.00000 | 1960.00000 | 2034.08000 | 104595.7899 | 209895100.8200 | 2006.72609 2014-12-27 00:00:00 | 2034.08000 | 2048.30000 | 1930.00000 | 1954.43000 | 220652.8000 | 437740812.0800 | 1983.84436 2014-12-28 00:00:00 | 1955.44000 | 1975.07000 | 1920.07000 | 1968.73000 | 81254.5601 | 158593675.1000 | 1951.81261 2014-12-29 00:00:00 | 1968.99000 | 1990.87000 | 1935.12000 | 1937.20000 | 132514.6800 | 258871056.6900 | 1953.52739 2014-12-30 00:00:00 | 1937.20000 | 1954.28000 | 1905.10000 | 1919.58000 | 98078.6699 | 189409175.7700 | 1931.19642 2014-12-31 00:00:00 | 1919.56000 | 1972.50000 | 1909.55000 | 1971.41000 | 75829.0401 | 146812000.6000 | 1936.09204 2015-01-01 00:00:00 | 1971.41000 | 1973.50000 | 1932.84000 | 1938.50000 | 71805.4701 | 140033797.9800 | 1950.18287 2015-01-02 00:00:00 | 1938.99000 | 1950.01000 | 1933.70000 | 1942.41000 | 64235.2501 | 124838922.1500 | 1943.46440 2015-01-03 00:00:00 | 1942.31000 | 1943.79000 | 1714.80000 | 1716.45000 | 135805.8801 | 253824449.4200 | 1869.02400 2015-01-04 00:00:00 | 1715.00000 | 1789.80000 | 1578.23000 | 1621.00000 | 277925.7500 | 467693154.5000 | 1682.79893 2015-01-05 00:00:00 | 1621.00000 | 1717.53000 | 1620.03000 | 1677.75000 | 191400.5000 | 320441094.8500 | 1674.19152 2015-01-06 00:00:00 | 1677.82000 | 1754.49000 | 1675.00000 | 1746.46000 | 120679.0400 | 205160270.3600 | 1700.04891 2015-01-07 00:00:00 | 1746.40000 | 1803.73000 | 1731.15000 | 1786.19000 | 122397.3899 | 214834992.6900 | 1755.22528 2015-01-08 00:00:00 | 1786.19000 | 1791.00000 | 1715.00000 | 1730.24000 | 108125.5200 | 190111890.3700 | 1758.25180 2015-01-09 00:00:00 | 1730.80000 | 1772.00000 | 1715.02000 | 1762.77000 | 106566.1500 | 185366348.8300 | 1739.44868 2015-01-10 00:00:00 | 1762.77000 | 1768.46000 | 1664.99000 | 1675.34000 | 111906.9000 | 190951262.1300 | 1706.34038 2015-01-11 00:00:00 | 1675.43000 | 1703.75000 | 1612.24000 | 1637.33000 | 97080.9300 | 161610743.8400 | 1664.70123 2015-01-12 00:00:00 | 1637.62000 | 1683.60000 | 1632.33000 | 1654.99000 | 109650.0501 | 182068798.5100 | 1660.45340 2015-01-13 00:00:00 | 1654.99000 | 1661.00000 | 1332.42000 | 1357.61000 | 312449.7300 | 457903225.3600 | 1465.52607 2015-01-14 00:00:00 | 1357.61000 | 1358.09000 | 900.00000 | 1073.05000 | 233283.8300 | 277935498.2000 | 1191.40490 2015-01-15 00:00:00 | 1072.75000 | 1350.00000 | 1060.40000 | 1284.70000 | 359581.3700 | 437330696.3800 | 1216.22179 2015-01-16 00:00:00 | 1287.89000 | 1359.91000 | 1222.82000 | 1268.68000 | 319799.2700 | 414486266.7500 | 1296.08259 2015-01-17 00:00:00 | 1268.01000 | 1300.00000 | 1173.01000 | 1214.00000 | 185116.7800 | 226350181.0100 | 1222.74264 2015-01-18 00:00:00 | 1214.00000 | 1350.00000 | 1180.00000 | 1294.12000 | 224005.7800 | 285261849.0800 | 1273.45754 2015-01-19 00:00:00 | 1293.66000 | 1339.64000 | 1261.78000 | 1306.00000 | 211138.5400 | 273215035.4300 | 1294.00836 2015-01-20 00:00:00 | 1305.01000 | 1318.00000 | 1256.73000 | 1289.55000 | 168123.0700 | 216209657.1400 | 1286.02016 2015-01-21 00:00:00 | 1290.61000 | 1416.00000 | 1280.00000 | 1400.78000 | 162615.0100 | 215211070.5100 | 1323.43915 2015-01-22 00:00:00 | 1400.78000 | 1475.99000 | 1392.00000 | 1433.99000 | 229139.0200 | 326884954.6500 | 1426.57918 2015-01-23 00:00:00 | 1433.98000 | 1442.21000 | 1360.00000 | 1426.50000 | 233974.6300 | 330208565.9400 | 1411.30073 2015-01-24 00:00:00 | 1426.55000 | 1530.62000 | 1410.00000 | 1523.53000 | 205188.0600 | 301304161.5400 | 1468.42931 2015-01-25 00:00:00 | 1523.53000 | 1575.00000 | 1490.00000 | 1546.67000 | 196004.5800 | 299292751.1700 | 1526.96815 2015-01-26 00:00:00 | 1546.29000 | 1911.70000 | 1546.28000 | 1676.22000 | 441128.9100 | 763793561.9900 | 1731.45206 2015-01-27 00:00:00 | 1676.22000 | 1708.00000 | 1544.00000 | 1625.88000 | 270182.0100 | 436066117.8800 | 1613.97170 2015-01-28 00:00:00 | 1626.65000 | 1665.00000 | 1434.96000 | 1469.69000 | 154990.8700 | 243811917.3400 | 1573.07277 2015-01-29 00:00:00 | 1471.22000 | 1492.00000 | 1373.02000 | 1441.32000 | 287741.0400 | 417319911.6400 | 1450.33156 2015-01-30 00:00:00 | 1442.00000 | 1515.00000 | 1398.01000 | 1413.48000 | 224764.8900 | 323888943.0600 | 1441.01218 2015-01-31 00:00:00 | 1413.38000 | 1458.00000 | 1334.60000 | 1342.19000 | 207782.2100 | 294104105.1500 | 1415.44411 2015-02-01 00:00:00 | 1346.06000 | 1453.00000 | 1309.89000 | 1416.10000 | 179264.7000 | 242717402.4400 | 1353.96094 2015-02-02 00:00:00 | 1416.10000 | 1513.00000 | 1380.31000 | 1485.17000 | 196711.5300 | 278222892.8900 | 1414.37003 2015-02-03 00:00:00 | 1484.85000 | 1549.96000 | 1400.00000 | 1418.77000 | 266492.9400 | 395115249.6900 | 1482.64809 2015-02-04 00:00:00 | 1418.76000 | 1433.51000 | 1367.50000 | 1415.00000 | 159511.3700 | 223920063.3700 | 1403.78748 2015-02-05 00:00:00 | 1415.16000 | 1423.30000 | 1330.00000 | 1347.56000 | 161276.2500 | 223994425.3500 | 1388.88662 2015-02-06 00:00:00 | 1347.00000 | 1411.00000 | 1343.10000 | 1388.58000 | 214389.7900 | 294405505.4200 | 1373.22540 2015-02-07 00:00:00 | 1388.58000 | 1437.11000 | 1382.66000 | 1414.64000 | 181187.4000 | 255005462.2100 | 1407.41278 2015-02-08 00:00:00 | 1414.86000 | 1424.58000 | 1365.00000 | 1385.68000 | 151887.0200 | 212143596.8600 | 1396.71973 2015-02-09 00:00:00 | 1385.68000 | 1400.00000 | 1351.00000 | 1368.78000 | 135717.5900 | 186741815.5600 | 1375.95882 2015-02-10 00:00:00 | 1368.77000 | 1383.89000 | 1338.02000 | 1367.16000 | 129045.5000 | 175560873.9200 | 1360.45716 2015-02-11 00:00:00 | 1367.18000 | 1398.78000 | 1352.22000 | 1364.24000 | 131464.6700 | 180914774.9300 | 1376.14748 2015-02-12 00:00:00 | 1364.24000 | 1379.69000 | 1348.00000 | 1372.57000 | 105309.8200 | 143574953.0900 | 1363.35769 2015-02-13 00:00:00 | 1372.57000 | 1495.00000 | 1369.52000 | 1465.37000 | 226712.1700 | 328159483.7100 | 1447.47185 2015-02-14 00:00:00 | 1465.57000 | 1628.21000 | 1464.64000 | 1608.78000 | 226250.6400 | 345886087.1800 | 1528.77396 2015-02-15 00:00:00 | 1608.12000 | 1666.00000 | 1407.36000 | 1458.55000 | 335800.5900 | 515844055.1300 | 1536.16185 2015-02-16 00:00:00 | 1457.77000 | 1500.00000 | 1419.01000 | 1455.48000 | 272736.2700 | 397271238.1400 | 1456.61315 2015-02-17 00:00:00 | 1455.02000 | 1599.00000 | 1441.69000 | 1513.34000 | 234508.5700 | 348594346.7600 | 1486.48873 2015-02-18 00:00:00 | 1513.17000 | 1528.50000 | 1440.01000 | 1470.28000 | 181285.1600 | 270699971.6300 | 1493.22742 2015-02-19 00:00:00 | 1470.28000 | 1514.07000 | 1463.92000 | 1493.54000 | 159249.0300 | 236085704.5200 | 1482.49383 2015-02-20 00:00:00 | 1493.55000 | 1542.70000 | 1490.00000 | 1518.80000 | 126913.5800 | 192381819.7000 | 1515.84897