# Last edited on 2015-02-21 20:25:32 by stolfilocal # Exchange BTCE (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2011-08-14 00:00:00 | 10.40000 | 11.00000 | 10.00000 | 10.00000 | 17.3502 | 183.0500 | 10.55031 2011-08-15 00:00:00 | 11.00000 | 11.90000 | 10.00000 | 11.90000 | 27.9916 | 296.8298 | 10.60424 2011-08-16 00:00:00 | 11.20000 | 11.47000 | 10.82000 | 11.10000 | 9.1870 | 102.3203 | 11.13752 2011-08-17 00:00:00 | 10.83000 | 11.00000 | 10.00000 | 10.50000 | 41.2914 | 436.2599 | 10.56540 2011-08-18 00:00:00 | 10.30000 | 10.88000 | 10.30000 | 10.49000 | 12.4209 | 131.5499 | 10.59103 2011-08-19 00:00:00 | 10.50000 | 11.40000 | 10.50000 | 11.30000 | 44.1604 | 484.0700 | 10.96163 2011-08-20 00:00:00 | 10.72000 | 11.43000 | 10.71000 | 11.29000 | 25.2706 | 277.2499 | 10.97127 2011-08-21 00:00:00 | 11.10000 | 12.00000 | 10.88000 | 11.01000 | 66.8499 | 772.0800 | 11.54946 2011-08-22 00:00:00 | 11.10000 | 11.25000 | 10.71000 | 10.90000 | 59.1804 | 651.1100 | 11.00212 2011-08-23 00:00:00 | 10.90000 | 11.10000 | 10.50000 | 10.75000 | 17.5883 | 189.7302 | 10.78728 2011-08-24 00:00:00 | 10.61000 | 10.98000 | 10.50000 | 10.70000 | 36.7191 | 396.0901 | 10.78702 2011-08-25 00:00:00 | 10.70000 | 10.70000 | 9.51000 | 9.65000 | 62.0303 | 634.0500 | 10.22162 2011-08-26 00:00:00 | 9.55000 | 9.55000 | 8.00000 | 8.00000 | 22.1899 | 193.2700 | 8.70981 2011-08-27 00:00:00 | 8.00000 | 9.00000 | 8.00000 | 8.80000 | 11.2497 | 96.6300 | 8.58958 2011-08-28 00:00:00 | 8.50000 | 8.80000 | 8.50000 | 8.60000 | 4.5717 | 39.2298 | 8.58093 2011-08-29 00:00:00 | 8.60000 | 9.00000 | 8.60000 | 8.70000 | 34.0104 | 298.6699 | 8.78171 2011-08-30 00:00:00 | 8.70000 | 9.00000 | 8.50000 | 8.80000 | 37.0588 | 322.2301 | 8.69509 2011-08-31 00:00:00 | 8.50000 | 8.80000 | 8.11000 | 8.11000 | 34.8397 | 300.2800 | 8.61890 2011-09-01 00:00:00 | 8.16000 | 8.37000 | 8.01000 | 8.11100 | 9.1506 | 74.3999 | 8.13064 2011-09-02 00:00:00 | 8.11100 | 8.50000 | 8.01200 | 8.50000 | 21.7400 | 179.5700 | 8.25990 2011-09-03 00:00:00 | 8.50000 | 8.75000 | 8.40000 | 8.56100 | 30.2408 | 261.3599 | 8.64264 2011-09-04 00:00:00 | 8.50100 | 8.70000 | 8.21000 | 8.21500 | 46.1091 | 384.3201 | 8.33502 2011-09-05 00:00:00 | 8.21000 | 8.21000 | 7.55000 | 7.65000 | 48.0893 | 379.7001 | 7.89573 2011-09-06 00:00:00 | 7.60000 | 7.60000 | 6.52000 | 6.80000 | 62.5104 | 444.0699 | 7.10393 2011-09-07 00:00:00 | 6.60000 | 7.12000 | 6.52000 | 7.10000 | 45.2998 | 314.3300 | 6.93888 2011-09-08 00:00:00 | 6.81000 | 7.00000 | 6.17000 | 6.50000 | 58.1097 | 385.1400 | 6.62780 2011-09-09 00:00:00 | 6.50000 | 6.70000 | 4.51000 | 5.50000 | 106.9402 | 580.0200 | 5.42378 2011-09-10 00:00:00 | 5.40000 | 5.50000 | 4.70000 | 4.70000 | 154.8598 | 789.0500 | 5.09525 2011-09-11 00:00:00 | 4.75000 | 6.66000 | 4.52000 | 6.00100 | 1358.1200 | 7127.3200 | 5.24793 2011-09-12 00:00:00 | 5.92000 | 6.04000 | 5.50000 | 5.50000 | 318.5700 | 1898.6200 | 5.95982 2011-09-13 00:00:00 | 5.70000 | 6.00000 | 5.20000 | 5.60000 | 2330.3000 | 12301.7700 | 5.27905 2011-09-14 00:00:00 | 5.70000 | 5.75000 | 4.50000 | 5.40000 | 1530.7700 | 7856.7500 | 5.13255 2011-09-15 00:00:00 | 5.50000 | 5.50000 | 4.47100 | 4.70000 | 2387.3100 | 10888.1900 | 4.56086 2011-09-16 00:00:00 | 4.70000 | 5.20000 | 4.22800 | 4.50000 | 647.4600 | 2942.9600 | 4.54539 2011-09-17 00:00:00 | 4.50000 | 4.78000 | 4.35200 | 4.50000 | 2792.4200 | 12572.8900 | 4.50251 2011-09-18 00:00:00 | 4.50000 | 5.44000 | 4.40000 | 4.80000 | 2541.1400 | 11513.8100 | 4.53096 2011-09-19 00:00:00 | 4.78000 | 5.90000 | 4.50000 | 5.48000 | 3058.2900 | 14335.1200 | 4.68730 2011-09-20 00:00:00 | 5.50000 | 6.50000 | 5.31000 | 5.80000 | 3417.0200 | 20035.4700 | 5.86343 2011-09-21 00:00:00 | 5.65000 | 5.92800 | 5.00000 | 5.49900 | 3801.2500 | 20458.8200 | 5.38213 2011-09-22 00:00:00 | 5.49900 | 5.60000 | 4.92000 | 5.34000 | 3516.2300 | 17728.4400 | 5.04189 2011-09-23 00:00:00 | 5.20000 | 5.50000 | 5.00000 | 5.30000 | 2184.4400 | 11320.9600 | 5.18255 2011-09-24 00:00:00 | 5.30000 | 5.35000 | 5.00000 | 5.24800 | 2222.5500 | 11294.8200 | 5.08192 2011-09-25 00:00:00 | 5.15000 | 5.25000 | 4.61000 | 5.10000 | 2719.7700 | 13627.3600 | 5.01048 2011-09-26 00:00:00 | 5.19400 | 5.20000 | 4.40000 | 4.60000 | 2712.8100 | 12665.4400 | 4.66875 2011-09-27 00:00:00 | 4.70000 | 5.24800 | 4.48000 | 4.61000 | 7570.5200 | 34636.5200 | 4.57518 2011-09-28 00:00:00 | 4.61000 | 5.02000 | 4.46000 | 4.52000 | 4327.1200 | 19581.3300 | 4.52526 2011-09-29 00:00:00 | 4.52000 | 4.56000 | 4.46100 | 4.56000 | 2783.7800 | 12560.5600 | 4.51205 2011-09-30 00:00:00 | 4.56000 | 5.10000 | 4.56000 | 5.10000 | 1434.5300 | 6729.5800 | 4.69114 2011-10-01 00:00:00 | 5.05000 | 5.10000 | 4.80200 | 5.00000 | 506.5900 | 2532.9700 | 5.00004 2011-10-02 00:00:00 | 5.00000 | 5.00000 | 4.90000 | 4.95000 | 525.2900 | 2605.3600 | 4.95985 2011-10-03 00:00:00 | 4.95000 | 5.00000 | 4.62000 | 4.89000 | 2249.6400 | 10684.9000 | 4.74960 2011-10-04 00:00:00 | 4.85000 | 4.98900 | 4.60000 | 4.75000 | 4071.8000 | 19092.7000 | 4.68901 2011-10-05 00:00:00 | 4.74000 | 4.75000 | 4.51000 | 4.70000 | 2869.8600 | 13305.3300 | 4.63623 2011-10-06 00:00:00 | 4.70000 | 4.71000 | 4.45000 | 4.67000 | 2664.6800 | 12045.8800 | 4.52057 2011-10-07 00:00:00 | 4.55000 | 4.68000 | 4.10000 | 4.15000 | 1229.8000 | 5434.2100 | 4.41878 2011-10-08 00:00:00 | 4.22000 | 4.30000 | 3.80000 | 4.15000 | 570.3000 | 2306.2600 | 4.04394 2011-10-09 00:00:00 | 4.20000 | 4.22700 | 3.90400 | 4.10000 | 238.5300 | 982.9500 | 4.12087 2011-10-10 00:00:00 | 4.01000 | 4.18900 | 3.91500 | 4.10000 | 589.6400 | 2430.3500 | 4.12175 2011-10-11 00:00:00 | 4.10000 | 4.17300 | 3.91600 | 3.91600 | 655.2700 | 2635.0200 | 4.02127 2011-10-12 00:00:00 | 3.91600 | 3.97000 | 3.80000 | 3.96900 | 619.0500 | 2410.3300 | 3.89359 2011-10-13 00:00:00 | 3.90000 | 4.15000 | 3.90000 | 3.90100 | 853.8300 | 3460.3500 | 4.05274 2011-10-14 00:00:00 | 3.90000 | 4.09000 | 3.70100 | 3.81100 | 1292.6500 | 5002.5200 | 3.86997 2011-10-15 00:00:00 | 4.05000 | 4.08000 | 3.78800 | 3.84100 | 803.2400 | 3158.9700 | 3.93278 2011-10-16 00:00:00 | 3.84100 | 3.93800 | 3.33300 | 3.59000 | 1311.2200 | 4787.4000 | 3.65110 2011-10-17 00:00:00 | 3.58700 | 3.72500 | 2.21000 | 2.40000 | 1239.4500 | 3312.8200 | 2.67281 2011-10-18 00:00:00 | 2.43000 | 2.82000 | 2.41000 | 2.58900 | 506.5600 | 1304.1400 | 2.57450 2011-10-19 00:00:00 | 2.58700 | 2.58700 | 2.00200 | 2.20000 | 615.0100 | 1443.8600 | 2.34770 2011-10-20 00:00:00 | 2.20000 | 2.34600 | 2.00300 | 2.32900 | 450.4300 | 995.4100 | 2.20991 2011-10-21 00:00:00 | 2.34000 | 2.65000 | 2.32500 | 2.50000 | 838.5000 | 2104.5600 | 2.50991 2011-10-22 00:00:00 | 2.50000 | 3.46500 | 2.50000 | 3.05500 | 1196.2600 | 3436.2900 | 2.87253 2011-10-23 00:00:00 | 3.05500 | 3.32600 | 2.92000 | 3.00000 | 720.2700 | 2231.7700 | 3.09852 2011-10-24 00:00:00 | 3.00000 | 3.10000 | 2.55000 | 2.55000 | 506.8700 | 1424.3000 | 2.80999 2011-10-25 00:00:00 | 2.50000 | 2.95000 | 2.50000 | 2.70000 | 884.0200 | 2381.1700 | 2.69357 2011-10-26 00:00:00 | 2.80000 | 2.85000 | 2.62000 | 2.74500 | 657.8000 | 1791.0900 | 2.72285 2011-10-27 00:00:00 | 2.74000 | 2.99700 | 2.69100 | 2.90000 | 753.4600 | 2114.9200 | 2.80694 2011-10-28 00:00:00 | 2.89000 | 3.19000 | 2.79000 | 3.01100 | 927.2100 | 2787.0000 | 3.00579 2011-10-29 00:00:00 | 3.12000 | 3.65000 | 3.01200 | 3.55600 | 902.3200 | 3149.5200 | 3.49047 2011-10-30 00:00:00 | 3.65000 | 3.66600 | 3.11000 | 3.27000 | 1017.6800 | 3476.9300 | 3.41653 2011-10-31 00:00:00 | 3.15000 | 3.44000 | 3.09000 | 3.22500 | 493.4900 | 1559.7500 | 3.16065 2011-11-01 00:00:00 | 3.22500 | 3.45000 | 3.08200 | 3.08200 | 734.4700 | 2317.7400 | 3.15566 2011-11-02 00:00:00 | 3.15000 | 3.39200 | 3.15000 | 3.22800 | 416.7500 | 1347.3300 | 3.23295 2011-11-03 00:00:00 | 3.19900 | 3.39000 | 3.16000 | 3.20000 | 401.5300 | 1303.1500 | 3.24546 2011-11-04 00:00:00 | 3.20000 | 3.27000 | 3.00200 | 3.00200 | 995.4800 | 3138.8700 | 3.15312 2011-11-05 00:00:00 | 3.10000 | 3.21300 | 2.90000 | 2.98000 | 450.1000 | 1381.6300 | 3.06961 2011-11-06 00:00:00 | 2.98000 | 3.00000 | 2.88000 | 2.96700 | 107.9399 | 319.0200 | 2.95553 2011-11-07 00:00:00 | 2.96600 | 3.05000 | 2.80000 | 3.01600 | 488.3200 | 1432.9500 | 2.93445 2011-11-08 00:00:00 | 3.01600 | 3.22000 | 2.80300 | 2.99000 | 1731.8000 | 5254.2600 | 3.03399 2011-11-09 00:00:00 | 2.98000 | 2.99000 | 2.80300 | 2.93000 | 596.9900 | 1746.9100 | 2.92620 2011-11-10 00:00:00 | 2.92900 | 2.93000 | 2.72100 | 2.83000 | 657.8600 | 1834.2300 | 2.78818 2011-11-11 00:00:00 | 2.83000 | 2.99900 | 2.73000 | 2.99900 | 374.0300 | 1071.2200 | 2.86399 2011-11-12 00:00:00 | 2.99900 | 3.02900 | 2.80000 | 2.90000 | 609.4300 | 1802.8900 | 2.95832 2011-11-13 00:00:00 | 2.90000 | 2.99600 | 2.86200 | 2.97700 | 125.8401 | 370.5200 | 2.94437 2011-11-14 00:00:00 | 2.88200 | 2.88200 | 2.15000 | 2.29000 | 2105.0600 | 5557.3400 | 2.63999 2011-11-15 00:00:00 | 2.30000 | 2.75000 | 2.25000 | 2.32000 | 1097.7800 | 2595.7700 | 2.36456 2011-11-16 00:00:00 | 2.32000 | 2.59900 | 2.30000 | 2.59900 | 620.1300 | 1480.6900 | 2.38771 2011-11-17 00:00:00 | 2.56000 | 2.56000 | 2.00000 | 2.25000 | 3253.5900 | 7062.7700 | 2.17076 2011-11-18 00:00:00 | 2.25000 | 2.30000 | 2.00000 | 2.10000 | 1341.6600 | 2933.6100 | 2.18655 2011-11-19 00:00:00 | 2.10700 | 2.19500 | 2.00000 | 2.06000 | 1403.8700 | 2966.3400 | 2.11297 2011-11-20 00:00:00 | 2.13300 | 2.20000 | 2.01000 | 2.18800 | 1035.1100 | 2242.5100 | 2.16645 2011-11-21 00:00:00 | 2.18800 | 2.30000 | 2.00000 | 2.19900 | 1727.9600 | 3696.0700 | 2.13898 2011-11-22 00:00:00 | 2.28000 | 2.30000 | 2.10000 | 2.28000 | 736.7600 | 1658.9800 | 2.25172 2011-11-23 00:00:00 | 2.20000 | 2.34000 | 2.11100 | 2.30000 | 1115.5800 | 2516.3100 | 2.25561 2011-11-24 00:00:00 | 2.30000 | 2.38800 | 2.15000 | 2.29000 | 1593.6000 | 3675.7100 | 2.30654 2011-11-25 00:00:00 | 2.29000 | 2.48000 | 2.29000 | 2.30000 | 777.3700 | 1847.4700 | 2.37656 2011-11-26 00:00:00 | 2.30100 | 2.45000 | 2.30000 | 2.41000 | 284.0100 | 681.4400 | 2.39935 2011-11-27 00:00:00 | 2.43000 | 2.48000 | 2.36900 | 2.47000 | 398.4800 | 968.7200 | 2.43104 2011-11-28 00:00:00 | 2.47000 | 2.59000 | 2.40200 | 2.50000 | 1077.8200 | 2698.7100 | 2.50386 2011-11-29 00:00:00 | 2.43600 | 2.98800 | 2.43300 | 2.70300 | 735.7900 | 2024.1600 | 2.75100 2011-11-30 00:00:00 | 2.79700 | 2.95000 | 2.71200 | 2.79200 | 843.1500 | 2392.4400 | 2.83750 2011-12-01 00:00:00 | 2.89000 | 3.05000 | 2.76100 | 3.05000 | 1405.7000 | 4156.2800 | 2.95673 2011-12-02 00:00:00 | 3.02000 | 3.05000 | 2.90000 | 3.05000 | 923.2000 | 2756.9900 | 2.98634 2011-12-03 00:00:00 | 2.99500 | 3.20000 | 2.77000 | 2.77600 | 911.0600 | 2704.4700 | 2.96849 2011-12-04 00:00:00 | 2.77000 | 3.02900 | 2.50200 | 2.73400 | 550.3400 | 1476.8200 | 2.68347 2011-12-05 00:00:00 | 2.73400 | 2.88800 | 2.60000 | 2.74300 | 440.8400 | 1241.2300 | 2.81560 2011-12-06 00:00:00 | 2.85000 | 2.97000 | 2.74200 | 2.85000 | 1286.1700 | 3734.1600 | 2.90332 2011-12-07 00:00:00 | 2.84000 | 2.84000 | 2.63100 | 2.75000 | 1045.6900 | 2916.1800 | 2.78876 2011-12-08 00:00:00 | 2.75000 | 2.93600 | 2.67000 | 2.87000 | 1192.9200 | 3341.4000 | 2.80103 2011-12-09 00:00:00 | 2.82100 | 2.93700 | 2.70200 | 2.70200 | 960.7000 | 2747.8200 | 2.86023 2011-12-10 00:00:00 | 2.70500 | 2.91900 | 2.70500 | 2.86000 | 1115.7400 | 3195.3000 | 2.86384 2011-12-11 00:00:00 | 2.91000 | 3.23000 | 2.83700 | 3.16100 | 1576.0600 | 4752.0400 | 3.01514 2011-12-12 00:00:00 | 3.22000 | 3.22000 | 2.96100 | 3.09900 | 881.5900 | 2679.1800 | 3.03903 2011-12-13 00:00:00 | 3.08000 | 3.08000 | 2.95300 | 3.03000 | 755.9700 | 2297.0900 | 3.03860 2011-12-14 00:00:00 | 3.02000 | 3.19500 | 2.96700 | 3.12900 | 1203.7300 | 3708.0100 | 3.08043 2011-12-15 00:00:00 | 3.12900 | 3.16000 | 3.01000 | 3.04100 | 585.0900 | 1804.9100 | 3.08484 2011-12-16 00:00:00 | 3.09000 | 3.16100 | 3.04200 | 3.15700 | 975.3800 | 3026.3400 | 3.10273 2011-12-17 00:00:00 | 3.16000 | 3.26000 | 3.11100 | 3.16000 | 477.0400 | 1524.7600 | 3.19629 2011-12-18 00:00:00 | 3.14400 | 3.19800 | 3.14400 | 3.17000 | 559.3800 | 1773.4800 | 3.17044 2011-12-19 00:00:00 | 3.16600 | 3.65000 | 3.15500 | 3.60000 | 1400.7900 | 4597.2000 | 3.28186 2011-12-20 00:00:00 | 3.50000 | 4.49000 | 3.50000 | 3.81400 | 988.6700 | 3930.7700 | 3.97582 2011-12-21 00:00:00 | 4.00000 | 4.00000 | 3.67100 | 3.85000 | 817.5100 | 3115.5500 | 3.81102 2011-12-22 00:00:00 | 3.85000 | 3.90000 | 3.63100 | 3.86700 | 407.1300 | 1543.0300 | 3.79002 2011-12-23 00:00:00 | 3.77000 | 4.30000 | 3.77000 | 3.90000 | 455.0100 | 1799.4700 | 3.95479 2011-12-24 00:00:00 | 3.90000 | 3.92900 | 3.80000 | 3.84800 | 618.6100 | 2364.8500 | 3.82284 2011-12-25 00:00:00 | 3.84800 | 4.23000 | 3.84800 | 4.05100 | 238.3600 | 953.8300 | 4.00164 2011-12-26 00:00:00 | 4.05100 | 4.25000 | 3.85100 | 3.97000 | 552.9000 | 2211.3800 | 3.99960 2011-12-27 00:00:00 | 3.89200 | 4.01000 | 3.75000 | 3.92000 | 1209.5400 | 4670.5200 | 3.86140 2011-12-28 00:00:00 | 3.92000 | 4.19900 | 3.90000 | 4.10000 | 746.4500 | 3008.9700 | 4.03104 2011-12-29 00:00:00 | 4.10000 | 4.29000 | 4.06100 | 4.06100 | 738.2000 | 3055.9100 | 4.13968 2011-12-30 00:00:00 | 4.06300 | 4.29000 | 3.98600 | 4.06100 | 605.6100 | 2471.4300 | 4.08089 2011-12-31 00:00:00 | 4.24700 | 4.80000 | 4.00300 | 4.64800 | 1230.8700 | 5396.4400 | 4.38425 2012-01-01 00:00:00 | 4.52200 | 5.50000 | 4.52200 | 4.76000 | 1185.1400 | 5929.6800 | 5.00336 2012-01-02 00:00:00 | 5.29000 | 5.35000 | 4.71200 | 5.06500 | 420.2800 | 2175.8600 | 5.17717 2012-01-03 00:00:00 | 5.06600 | 5.21900 | 4.70000 | 4.77000 | 943.1200 | 4591.0300 | 4.86792 2012-01-04 00:00:00 | 4.81100 | 5.59000 | 4.75100 | 5.58800 | 1024.5200 | 5331.7600 | 5.20415 2012-01-05 00:00:00 | 5.58600 | 6.90000 | 5.58500 | 6.75900 | 2380.9900 | 14777.4200 | 6.20642 2012-01-06 00:00:00 | 6.75800 | 6.99900 | 6.11000 | 6.48000 | 2763.1200 | 17945.1500 | 6.49452 2012-01-07 00:00:00 | 6.47900 | 6.48000 | 6.15100 | 6.39700 | 436.7500 | 2751.3000 | 6.29948 2012-01-08 00:00:00 | 6.17000 | 6.73000 | 6.16400 | 6.60100 | 2005.9900 | 13143.1400 | 6.55195 2012-01-09 00:00:00 | 6.71900 | 7.01000 | 6.20000 | 6.20100 | 1148.6300 | 7530.7800 | 6.55632 2012-01-10 00:00:00 | 6.20100 | 6.50000 | 6.20000 | 6.32000 | 525.2999 | 3354.2300 | 6.38536 2012-01-11 00:00:00 | 6.32000 | 6.76000 | 6.31000 | 6.42200 | 1166.1500 | 7559.4400 | 6.48239 2012-01-12 00:00:00 | 6.42300 | 6.67000 | 6.36700 | 6.50000 | 959.0700 | 6235.3900 | 6.50150 2012-01-13 00:00:00 | 6.50000 | 6.60100 | 6.32600 | 6.46000 | 752.4100 | 4843.8700 | 6.43781 2012-01-14 00:00:00 | 6.44500 | 6.79000 | 6.25000 | 6.74000 | 1069.3100 | 6935.2000 | 6.48568 2012-01-15 00:00:00 | 6.63000 | 6.84000 | 6.57700 | 6.75100 | 448.9700 | 3016.9900 | 6.71980 2012-01-16 00:00:00 | 6.83900 | 6.90000 | 6.38300 | 6.40000 | 1190.2700 | 7864.9100 | 6.60767 2012-01-17 00:00:00 | 6.40000 | 6.74800 | 5.50000 | 5.70000 | 688.6200 | 4342.2200 | 6.30568 2012-01-18 00:00:00 | 6.19000 | 6.60000 | 5.41000 | 5.85000 | 549.5700 | 3332.5500 | 6.06392 2012-01-19 00:00:00 | 6.10000 | 6.29900 | 5.82000 | 6.26000 | 391.5301 | 2366.2600 | 6.04362 2012-01-20 00:00:00 | 6.25800 | 6.26300 | 5.91500 | 6.13900 | 474.3999 | 2896.5500 | 6.10571 2012-01-21 00:00:00 | 6.13900 | 6.14000 | 5.82000 | 5.99900 | 257.8499 | 1541.0900 | 5.97669 2012-01-22 00:00:00 | 5.99900 | 6.13000 | 5.81000 | 6.00000 | 310.3200 | 1839.8200 | 5.92878 2012-01-23 00:00:00 | 5.99900 | 6.24800 | 5.80200 | 5.83200 | 808.2900 | 4778.3800 | 5.91171 2012-01-24 00:00:00 | 6.00000 | 6.09900 | 5.80100 | 6.00000 | 332.9900 | 1974.7200 | 5.93027 2012-01-25 00:00:00 | 5.90000 | 6.01000 | 5.65000 | 5.65000 | 769.8700 | 4541.1700 | 5.89862 2012-01-26 00:00:00 | 5.70000 | 5.82900 | 5.40000 | 5.41000 | 499.6000 | 2763.9400 | 5.53231 2012-01-27 00:00:00 | 5.30000 | 5.30000 | 4.90000 | 5.00000 | 1412.3800 | 7164.9800 | 5.07298 2012-01-28 00:00:00 | 5.00100 | 5.44000 | 5.00000 | 5.02000 | 841.8000 | 4375.4700 | 5.19775 2012-01-29 00:00:00 | 5.02000 | 6.09900 | 5.00000 | 5.11100 | 653.6700 | 3607.6700 | 5.51910 2012-01-30 00:00:00 | 5.15000 | 5.45000 | 5.15000 | 5.28700 | 439.6500 | 2338.1500 | 5.31821 2012-01-31 00:00:00 | 5.28900 | 5.39700 | 5.17000 | 5.35000 | 757.7000 | 4005.7500 | 5.28672 2012-02-01 00:00:00 | 5.35000 | 5.82000 | 5.22400 | 5.60000 | 1210.2000 | 6526.9000 | 5.39324 2012-02-02 00:00:00 | 5.60600 | 5.98000 | 5.35200 | 5.90000 | 755.8900 | 4355.2100 | 5.76170 2012-02-03 00:00:00 | 5.88500 | 5.98000 | 5.61400 | 5.80200 | 1027.3900 | 5949.6600 | 5.79104 2012-02-04 00:00:00 | 5.80200 | 5.91900 | 5.71300 | 5.78800 | 398.3000 | 2321.9700 | 5.82970 2012-02-05 00:00:00 | 5.78800 | 5.90000 | 5.35200 | 5.41000 | 991.8900 | 5540.6800 | 5.58598 2012-02-06 00:00:00 | 5.41000 | 5.65000 | 5.20100 | 5.28700 | 506.2800 | 2711.8100 | 5.35634 2012-02-07 00:00:00 | 5.23100 | 5.44900 | 5.15200 | 5.20000 | 759.1300 | 3999.0800 | 5.26798 2012-02-08 00:00:00 | 5.33600 | 5.67000 | 5.18100 | 5.41200 | 1229.6800 | 6649.9700 | 5.40789 2012-02-09 00:00:00 | 5.41200 | 5.70000 | 5.40700 | 5.55100 | 1016.8900 | 5624.4000 | 5.53098 2012-02-10 00:00:00 | 5.60000 | 5.79700 | 5.51000 | 5.69000 | 989.5600 | 5586.6400 | 5.64558 2012-02-11 00:00:00 | 5.79600 | 5.84200 | 5.60500 | 5.60500 | 1150.7900 | 6487.9200 | 5.63780 2012-02-12 00:00:00 | 5.60500 | 5.67700 | 5.36100 | 5.38900 | 1144.7900 | 6265.5000 | 5.47306 2012-02-13 00:00:00 | 5.38900 | 5.41000 | 5.18000 | 5.18000 | 847.6600 | 4527.9100 | 5.34166 2012-02-14 00:00:00 | 5.18000 | 5.34800 | 3.88000 | 4.89900 | 1509.6500 | 6795.1400 | 4.50114 2012-02-15 00:00:00 | 4.58300 | 5.25000 | 4.35000 | 4.35000 | 990.9000 | 4537.0000 | 4.57867 2012-02-16 00:00:00 | 4.36000 | 4.49000 | 4.00000 | 4.10000 | 805.0100 | 3332.9800 | 4.14030 2012-02-17 00:00:00 | 4.07500 | 4.59900 | 4.07500 | 4.15000 | 984.2700 | 4212.8200 | 4.28015 2012-02-18 00:00:00 | 4.10200 | 4.36000 | 4.10000 | 4.10100 | 490.3200 | 2049.2800 | 4.17947 2012-02-19 00:00:00 | 4.10100 | 4.33500 | 3.90000 | 3.98000 | 703.4600 | 2844.1400 | 4.04307 2012-02-20 00:00:00 | 4.15000 | 4.60000 | 4.00000 | 4.58900 | 1521.4800 | 6609.3700 | 4.34404 2012-02-21 00:00:00 | 4.15000 | 4.46500 | 4.02100 | 4.17500 | 1051.2400 | 4451.1700 | 4.23421 2012-02-22 00:00:00 | 4.25000 | 4.27800 | 4.10200 | 4.25000 | 1539.8700 | 6495.2800 | 4.21807 2012-02-23 00:00:00 | 4.22000 | 4.60000 | 4.17700 | 4.51000 | 1343.4100 | 5898.0300 | 4.39034 2012-02-24 00:00:00 | 4.55000 | 4.70000 | 4.35000 | 4.51000 | 1585.8900 | 7176.0500 | 4.52494 2012-02-25 00:00:00 | 4.51000 | 4.65000 | 4.50100 | 4.50200 | 497.6000 | 2264.0400 | 4.54992 2012-02-26 00:00:00 | 4.50200 | 4.70000 | 4.45000 | 4.70000 | 1117.1800 | 5132.4900 | 4.59415 2012-02-27 00:00:00 | 4.60000 | 4.69800 | 4.50000 | 4.50000 | 1405.3700 | 6414.3400 | 4.56416 2012-02-28 00:00:00 | 4.55900 | 4.60000 | 4.42500 | 4.54900 | 1072.5900 | 4856.9600 | 4.52825 2012-02-29 00:00:00 | 4.51000 | 4.54800 | 4.15000 | 4.43000 | 2179.7400 | 9432.4900 | 4.32735 2012-03-01 00:00:00 | 4.42900 | 4.55500 | 4.30000 | 4.49600 | 1752.5500 | 7754.2500 | 4.42455 2012-03-02 00:00:00 | 4.37400 | 4.49000 | 4.15600 | 4.41000 | 784.0200 | 3384.1700 | 4.31643 2012-03-03 00:00:00 | 4.30300 | 4.41000 | 4.22000 | 4.27000 | 860.9100 | 3697.2100 | 4.29454 2012-03-04 00:00:00 | 4.27000 | 4.44600 | 4.25000 | 4.44600 | 701.6300 | 3025.8900 | 4.31266 2012-03-05 00:00:00 | 4.38000 | 4.50000 | 4.23000 | 4.49900 | 2299.5700 | 10083.4200 | 4.38492 2012-03-06 00:00:00 | 4.50000 | 4.90000 | 4.35000 | 4.50100 | 1596.2300 | 7364.1900 | 4.61349 2012-03-07 00:00:00 | 4.83400 | 4.83800 | 4.45000 | 4.52000 | 1531.2900 | 7067.9900 | 4.61571 2012-03-08 00:00:00 | 4.52000 | 4.72900 | 4.51100 | 4.63000 | 775.1300 | 3586.3000 | 4.62671 2012-03-09 00:00:00 | 4.66600 | 4.66600 | 4.36000 | 4.47000 | 1398.9300 | 6308.1400 | 4.50926 2012-03-10 00:00:00 | 4.36600 | 4.50500 | 4.19000 | 4.46000 | 1562.6500 | 6870.2800 | 4.39656 2012-03-11 00:00:00 | 4.46000 | 4.55000 | 4.35100 | 4.50000 | 1567.2300 | 6998.0400 | 4.46523 2012-03-12 00:00:00 | 4.44100 | 4.56900 | 4.40000 | 4.41100 | 2177.3800 | 9783.0500 | 4.49304 2012-03-13 00:00:00 | 4.41100 | 4.97000 | 4.40800 | 4.72400 | 3729.0900 | 17338.8600 | 4.64962 2012-03-14 00:00:00 | 4.77000 | 5.20000 | 4.72400 | 4.90300 | 2537.7200 | 12392.1500 | 4.88318 2012-03-15 00:00:00 | 4.90400 | 4.96000 | 4.70100 | 4.79000 | 2721.1000 | 13179.5800 | 4.84348 2012-03-16 00:00:00 | 4.79000 | 4.99000 | 4.79000 | 4.91900 | 1403.3500 | 6861.8000 | 4.88959 2012-03-17 00:00:00 | 4.85100 | 5.03700 | 4.85000 | 5.03500 | 1048.4600 | 5173.0500 | 4.93395 2012-03-18 00:00:00 | 5.03500 | 5.03500 | 4.80200 | 4.91800 | 2855.0200 | 14043.5400 | 4.91889 2012-03-19 00:00:00 | 4.81200 | 4.92000 | 4.58000 | 4.63900 | 2383.2000 | 11324.7500 | 4.75191 2012-03-20 00:00:00 | 4.63900 | 4.69900 | 4.51300 | 4.69700 | 1791.2900 | 8256.1200 | 4.60904 2012-03-21 00:00:00 | 4.56000 | 4.70000 | 4.56000 | 4.59000 | 1838.0800 | 8479.1900 | 4.61307 2012-03-22 00:00:00 | 4.58000 | 4.61000 | 4.45100 | 4.52000 | 4008.1800 | 18185.4700 | 4.53709 2012-03-23 00:00:00 | 4.52000 | 4.53900 | 4.35000 | 4.42100 | 2052.2600 | 9170.0600 | 4.46827 2012-03-24 00:00:00 | 4.57900 | 4.62000 | 4.38100 | 4.46000 | 864.2700 | 3882.4400 | 4.49216 2012-03-25 00:00:00 | 4.44200 | 4.53900 | 4.22000 | 4.30200 | 1971.6300 | 8638.4200 | 4.38136 2012-03-26 00:00:00 | 4.34900 | 4.46400 | 4.27200 | 4.39100 | 2350.8300 | 10319.5100 | 4.38973 2012-03-27 00:00:00 | 4.39000 | 4.50000 | 4.34500 | 4.50000 | 3717.2400 | 16355.3700 | 4.39987 2012-03-28 00:00:00 | 4.45000 | 4.70000 | 4.43100 | 4.50000 | 859.5600 | 3921.3700 | 4.56207 2012-03-29 00:00:00 | 4.50000 | 4.65000 | 4.31100 | 4.50000 | 5510.6900 | 24737.2500 | 4.48896 2012-03-30 00:00:00 | 4.50000 | 4.65200 | 4.41000 | 4.65000 | 5431.6500 | 24699.7500 | 4.54738 2012-03-31 00:00:00 | 4.64900 | 4.70000 | 4.51000 | 4.55900 | 1843.6900 | 8507.5500 | 4.61441 2012-04-01 00:00:00 | 4.60000 | 4.62900 | 4.49000 | 4.55000 | 1824.9400 | 8292.5000 | 4.54398 2012-04-02 00:00:00 | 4.57500 | 4.84900 | 4.40300 | 4.81000 | 5816.5400 | 26786.3000 | 4.60519 2012-04-03 00:00:00 | 4.77100 | 4.88000 | 4.64200 | 4.80900 | 1722.2900 | 8136.2500 | 4.72409 2012-04-04 00:00:00 | 4.80000 | 4.85000 | 4.71100 | 4.78000 | 5990.0200 | 28638.1400 | 4.78098 2012-04-05 00:00:00 | 4.78000 | 4.82000 | 4.71400 | 4.80000 | 4069.4800 | 19424.6100 | 4.77324 2012-04-06 00:00:00 | 4.80000 | 4.85000 | 4.76900 | 4.80100 | 4005.3200 | 19216.9700 | 4.79786 2012-04-07 00:00:00 | 4.84000 | 4.84900 | 4.49000 | 4.49000 | 3281.7100 | 15371.6800 | 4.68405 2012-04-08 00:00:00 | 4.50000 | 4.66800 | 4.40700 | 4.55000 | 2782.4700 | 12557.3100 | 4.51301 2012-04-09 00:00:00 | 4.45000 | 4.60100 | 4.40500 | 4.59000 | 4483.9700 | 20281.5600 | 4.52313 2012-04-10 00:00:00 | 4.58900 | 4.76400 | 4.47800 | 4.65500 | 8555.1400 | 39643.1600 | 4.63384 2012-04-11 00:00:00 | 4.65500 | 4.83000 | 4.65500 | 4.79000 | 3838.4500 | 18228.1400 | 4.74883 2012-04-12 00:00:00 | 4.76900 | 4.84100 | 4.68800 | 4.70200 | 9351.6800 | 44199.5500 | 4.72638 2012-04-13 00:00:00 | 4.79600 | 4.82800 | 4.50000 | 4.80300 | 8352.3200 | 39434.6400 | 4.72140 2012-04-14 00:00:00 | 4.80300 | 4.95000 | 4.77100 | 4.81000 | 4057.3600 | 19688.0600 | 4.85243 2012-04-15 00:00:00 | 4.84800 | 4.86900 | 4.75400 | 4.86900 | 1174.3000 | 5664.9400 | 4.82410 2012-04-16 00:00:00 | 4.81000 | 4.86800 | 4.77100 | 4.86500 | 10470.3400 | 50283.8600 | 4.80250 2012-04-17 00:00:00 | 4.83300 | 4.93500 | 4.79000 | 4.91900 | 2966.2300 | 14414.1300 | 4.85941 2012-04-18 00:00:00 | 4.92800 | 5.12000 | 4.92800 | 5.12000 | 6757.7800 | 33793.6600 | 5.00070 2012-04-19 00:00:00 | 5.12000 | 5.15000 | 4.93000 | 4.99000 | 8924.3100 | 44708.5900 | 5.00975 2012-04-20 00:00:00 | 4.99000 | 5.37900 | 4.95200 | 5.35000 | 7043.6500 | 35574.6800 | 5.05060 2012-04-21 00:00:00 | 5.30100 | 5.35000 | 5.08200 | 5.15000 | 2689.9900 | 13912.2900 | 5.17187 2012-04-22 00:00:00 | 5.18500 | 5.23400 | 5.02500 | 5.06000 | 2053.2400 | 10547.8900 | 5.13719 2012-04-23 00:00:00 | 5.07000 | 5.10000 | 5.02500 | 5.07600 | 4222.9700 | 21350.0900 | 5.05570 2012-04-24 00:00:00 | 5.03500 | 5.07500 | 4.87200 | 5.00000 | 9003.8300 | 44454.6100 | 4.93730 2012-04-25 00:00:00 | 5.00000 | 5.08500 | 4.95000 | 5.08400 | 1854.0700 | 9284.9200 | 5.00786 2012-04-26 00:00:00 | 5.05000 | 5.07000 | 4.93000 | 5.00000 | 6657.6100 | 33008.8200 | 4.95806 2012-04-27 00:00:00 | 5.00000 | 5.00000 | 4.93300 | 4.99900 | 2321.4700 | 11543.6700 | 4.97257 2012-04-28 00:00:00 | 4.99900 | 5.03600 | 4.85100 | 4.93700 | 3567.7500 | 17580.7000 | 4.92767 2012-04-29 00:00:00 | 4.93700 | 4.94000 | 4.82000 | 4.82000 | 939.8300 | 4581.7900 | 4.87513 2012-04-30 00:00:00 | 4.82000 | 4.91900 | 4.80300 | 4.91800 | 2900.5300 | 14053.0900 | 4.84501 2012-05-01 00:00:00 | 4.91800 | 4.92900 | 4.82300 | 4.84500 | 955.4000 | 4649.1600 | 4.86619 2012-05-02 00:00:00 | 4.85800 | 5.10000 | 4.85800 | 4.96000 | 8401.1100 | 41764.5200 | 4.97131 2012-05-03 00:00:00 | 4.96000 | 5.00200 | 4.93100 | 5.00000 | 4137.9900 | 20598.8900 | 4.97799 2012-05-04 00:00:00 | 4.99900 | 5.04000 | 4.94300 | 4.96400 | 3734.2900 | 18632.9100 | 4.98968 2012-05-05 00:00:00 | 4.96400 | 5.00000 | 4.86100 | 4.90000 | 5514.2800 | 27178.2000 | 4.92869 2012-05-06 00:00:00 | 4.90000 | 5.20000 | 4.87200 | 4.96100 | 2948.3400 | 14714.7100 | 4.99085 2012-05-07 00:00:00 | 4.93000 | 4.99700 | 4.91000 | 4.97000 | 3419.1200 | 16902.6800 | 4.94358 2012-05-08 00:00:00 | 4.97000 | 4.99800 | 4.89900 | 4.92000 | 4135.3400 | 20354.4400 | 4.92207 2012-05-09 00:00:00 | 4.90400 | 4.97000 | 4.90000 | 4.92000 | 5042.6700 | 24828.7800 | 4.92374 2012-05-10 00:00:00 | 4.92000 | 4.97500 | 4.86600 | 4.88000 | 7170.6400 | 35101.6800 | 4.89519 2012-05-11 00:00:00 | 4.88000 | 4.90000 | 4.74600 | 4.80000 | 7013.1800 | 33769.0900 | 4.81509 2012-05-12 00:00:00 | 4.85000 | 5.08000 | 4.80300 | 4.82100 | 4708.7500 | 23177.6400 | 4.92225 2012-05-13 00:00:00 | 4.89900 | 4.92500 | 4.83800 | 4.84000 | 1787.5900 | 8747.7500 | 4.89360 2012-05-14 00:00:00 | 4.84000 | 4.94600 | 4.82600 | 4.90000 | 4269.4900 | 20739.8100 | 4.85768 2012-05-15 00:00:00 | 4.87100 | 4.94000 | 4.85000 | 4.89000 | 9519.0700 | 46413.7800 | 4.87587 2012-05-16 00:00:00 | 4.90000 | 5.00000 | 4.83600 | 4.98000 | 6375.7600 | 31433.6600 | 4.93018 2012-05-17 00:00:00 | 4.98400 | 5.00000 | 4.95900 | 4.99800 | 2813.7300 | 14003.9700 | 4.97701 2012-05-18 00:00:00 | 4.99800 | 5.01900 | 4.93200 | 4.98900 | 3890.5100 | 19382.2600 | 4.98193 2012-05-19 00:00:00 | 4.98900 | 5.02000 | 4.95300 | 5.00800 | 3402.4800 | 16959.3700 | 4.98441 2012-05-20 00:00:00 | 5.00800 | 5.01400 | 4.97000 | 4.99000 | 3281.2900 | 16372.6500 | 4.98970 2012-05-21 00:00:00 | 4.98100 | 5.02000 | 4.95000 | 4.98000 | 10959.6700 | 54454.4700 | 4.96862 2012-05-22 00:00:00 | 4.96200 | 5.01500 | 4.95600 | 4.98000 | 2493.6400 | 12396.0100 | 4.97105 2012-05-23 00:00:00 | 4.99000 | 5.05000 | 4.96600 | 4.97500 | 5462.7900 | 27272.5900 | 4.99243 2012-05-24 00:00:00 | 5.00000 | 5.03400 | 4.97700 | 5.03400 | 2890.9600 | 14452.2200 | 4.99911 2012-05-25 00:00:00 | 5.02900 | 5.03600 | 4.98500 | 5.01000 | 5977.8900 | 29914.7600 | 5.00423 2012-05-26 00:00:00 | 5.01000 | 5.02600 | 4.98000 | 4.99000 | 6247.0500 | 31229.3600 | 4.99906 2012-05-27 00:00:00 | 4.98200 | 5.02900 | 4.94400 | 5.00200 | 5145.3100 | 25609.5300 | 4.97726 2012-05-28 00:00:00 | 5.00000 | 5.09800 | 4.99800 | 5.01300 | 4602.4900 | 23108.7900 | 5.02093 2012-05-29 00:00:00 | 5.06200 | 5.06300 | 5.00000 | 5.01500 | 4036.3500 | 20236.4100 | 5.01354 2012-05-30 00:00:00 | 5.01500 | 5.05400 | 5.01100 | 5.02000 | 4153.5400 | 20893.7300 | 5.03034 2012-05-31 00:00:00 | 5.02400 | 5.10000 | 5.02400 | 5.04900 | 4082.1800 | 20639.9900 | 5.05612 2012-06-01 00:00:00 | 5.07000 | 5.20000 | 5.06100 | 5.15000 | 5070.1800 | 26071.0800 | 5.14204 2012-06-02 00:00:00 | 5.15000 | 5.15000 | 5.08700 | 5.08700 | 4752.5500 | 24348.1400 | 5.12317 2012-06-03 00:00:00 | 5.12900 | 5.12900 | 5.08700 | 5.10000 | 3572.6100 | 18224.9300 | 5.10129 2012-06-04 00:00:00 | 5.10000 | 5.17800 | 5.09300 | 5.12200 | 1724.8600 | 8832.7100 | 5.12083 2012-06-05 00:00:00 | 5.14800 | 5.40000 | 5.13000 | 5.29100 | 5793.3100 | 30477.1400 | 5.26075 2012-06-06 00:00:00 | 5.29100 | 5.37100 | 5.27000 | 5.32600 | 3770.3900 | 20096.6700 | 5.33013 2012-06-07 00:00:00 | 5.32600 | 5.49600 | 5.32400 | 5.47000 | 4992.0000 | 26933.0800 | 5.39525 2012-06-08 00:00:00 | 5.44500 | 5.79800 | 5.42800 | 5.56100 | 5942.5300 | 33066.7800 | 5.56443 2012-06-09 00:00:00 | 5.56100 | 5.58500 | 5.42200 | 5.48900 | 7016.7200 | 38923.9600 | 5.54732 2012-06-10 00:00:00 | 5.45200 | 5.46000 | 5.16100 | 5.29900 | 7337.1800 | 39176.2200 | 5.33941 2012-06-11 00:00:00 | 5.29900 | 5.70000 | 5.25300 | 5.59700 | 6236.2500 | 33659.8100 | 5.39744 2012-06-12 00:00:00 | 5.50000 | 5.70000 | 5.39000 | 5.51700 | 4998.5700 | 27590.0500 | 5.51959 2012-06-13 00:00:00 | 5.52300 | 5.90000 | 5.52300 | 5.70000 | 5579.8500 | 32042.3600 | 5.74251 2012-06-14 00:00:00 | 5.83700 | 5.87700 | 5.65400 | 5.85000 | 6244.8700 | 35969.1000 | 5.75978 2012-06-15 00:00:00 | 5.85500 | 6.50000 | 5.75500 | 6.49800 | 5323.8300 | 31967.9800 | 6.00470 2012-06-16 00:00:00 | 6.49800 | 6.65000 | 6.13000 | 6.26000 | 11012.5900 | 70228.6300 | 6.37712 2012-06-17 00:00:00 | 6.38000 | 6.40000 | 5.80000 | 6.10000 | 4811.3100 | 29538.4600 | 6.13938 2012-06-18 00:00:00 | 6.10000 | 6.31700 | 5.98500 | 6.23400 | 2114.3100 | 13029.4000 | 6.16248 2012-06-19 00:00:00 | 6.22500 | 6.45000 | 6.16100 | 6.26700 | 3159.0500 | 20037.8400 | 6.34300 2012-06-20 00:00:00 | 6.30000 | 6.86000 | 6.26700 | 6.59900 | 5026.5400 | 32830.2700 | 6.53139 2012-06-21 00:00:00 | 6.50500 | 6.69900 | 6.45300 | 6.55000 | 2474.2100 | 16163.5500 | 6.53281 2012-06-22 00:00:00 | 6.58500 | 6.64900 | 6.40100 | 6.45800 | 3064.0200 | 19998.5800 | 6.52691 2012-06-23 00:00:00 | 6.45800 | 6.46100 | 6.20100 | 6.25000 | 4002.9300 | 25611.2500 | 6.39813 2012-06-24 00:00:00 | 6.22500 | 6.39900 | 6.01500 | 6.20000 | 6147.3000 | 38090.2800 | 6.19626 2012-06-25 00:00:00 | 6.19900 | 6.28100 | 5.92200 | 6.19400 | 7020.5000 | 43051.7100 | 6.13229 2012-06-26 00:00:00 | 6.20100 | 6.39800 | 6.19400 | 6.25000 | 6105.5200 | 38225.0200 | 6.26073 2012-06-27 00:00:00 | 6.25000 | 6.60000 | 6.20000 | 6.55100 | 4998.1500 | 31929.5900 | 6.38828 2012-06-28 00:00:00 | 6.55100 | 6.58100 | 6.43400 | 6.45900 | 2022.1400 | 13141.4500 | 6.49878 2012-06-29 00:00:00 | 6.47000 | 6.60000 | 6.40100 | 6.60000 | 4256.8400 | 27773.7700 | 6.52450 2012-06-30 00:00:00 | 6.60900 | 6.65200 | 6.60000 | 6.60100 | 6141.4700 | 40560.6900 | 6.60439 2012-07-01 00:00:00 | 6.60500 | 6.64400 | 6.60000 | 6.60000 | 4420.0600 | 29177.5100 | 6.60116 2012-07-02 00:00:00 | 6.60000 | 6.69300 | 6.50000 | 6.61000 | 9777.0300 | 64380.1200 | 6.58483 2012-07-03 00:00:00 | 6.63000 | 6.64000 | 6.31000 | 6.39900 | 3595.0200 | 23256.4400 | 6.46907 2012-07-04 00:00:00 | 6.39900 | 6.50000 | 6.32400 | 6.39900 | 3477.0200 | 22177.5000 | 6.37831 2012-07-05 00:00:00 | 6.39000 | 6.59900 | 6.35000 | 6.53500 | 3581.7800 | 23287.7800 | 6.50173 2012-07-06 00:00:00 | 6.48900 | 6.56900 | 6.43300 | 6.49700 | 2813.2200 | 18245.9100 | 6.48577 2012-07-07 00:00:00 | 6.54800 | 6.74000 | 6.50300 | 6.62100 | 2854.7300 | 18836.5800 | 6.59838 2012-07-08 00:00:00 | 6.72000 | 6.73500 | 6.55100 | 6.64300 | 2066.5800 | 13700.4300 | 6.62952 2012-07-09 00:00:00 | 6.64600 | 6.75000 | 6.54300 | 6.60000 | 10301.7200 | 68452.1000 | 6.64473 2012-07-10 00:00:00 | 6.60000 | 7.14400 | 6.54500 | 7.00000 | 6209.0500 | 43009.9600 | 6.92698 2012-07-11 00:00:00 | 7.00000 | 7.12900 | 6.92000 | 7.01900 | 2044.4900 | 14242.8600 | 6.96646 2012-07-12 00:00:00 | 6.95100 | 7.49900 | 6.94000 | 7.49900 | 3300.6000 | 23279.1000 | 7.05299 2012-07-13 00:00:00 | 7.49900 | 7.70000 | 7.30000 | 7.40700 | 2647.7700 | 19909.7700 | 7.51945 2012-07-14 00:00:00 | 7.48900 | 7.53600 | 7.40000 | 7.49000 | 858.8600 | 6408.0600 | 7.46112 2012-07-15 00:00:00 | 7.49000 | 7.49000 | 7.36500 | 7.41000 | 1742.9600 | 12903.7100 | 7.40333 2012-07-16 00:00:00 | 7.44000 | 8.08000 | 7.41100 | 8.08000 | 4251.1400 | 33108.1500 | 7.78806 2012-07-17 00:00:00 | 8.08000 | 9.00000 | 7.67200 | 8.45000 | 5450.7600 | 44635.0600 | 8.18878 2012-07-18 00:00:00 | 8.59900 | 9.15000 | 8.39100 | 8.90000 | 7303.4700 | 64283.6900 | 8.80180 2012-07-19 00:00:00 | 8.90000 | 9.08000 | 8.80000 | 9.03800 | 3162.7700 | 28151.8400 | 8.90101 2012-07-20 00:00:00 | 8.80300 | 9.03400 | 7.82000 | 8.41100 | 3877.8600 | 31775.7900 | 8.19416 2012-07-21 00:00:00 | 8.40000 | 8.89000 | 7.89000 | 8.42100 | 2253.0700 | 19137.7200 | 8.49406 2012-07-22 00:00:00 | 8.50000 | 8.55000 | 8.10000 | 8.10000 | 925.7400 | 7826.6800 | 8.45451 2012-07-23 00:00:00 | 8.44400 | 8.49800 | 7.80200 | 8.48800 | 7099.1800 | 59517.4800 | 8.38371 2012-07-24 00:00:00 | 8.40400 | 8.55000 | 8.25000 | 8.43500 | 3708.5900 | 31051.8100 | 8.37294 2012-07-25 00:00:00 | 8.45000 | 8.61000 | 8.30000 | 8.51100 | 2536.7200 | 21347.0800 | 8.41523 2012-07-26 00:00:00 | 8.51100 | 8.71000 | 8.42000 | 8.69900 | 2675.0900 | 22903.8900 | 8.56191 2012-07-27 00:00:00 | 8.70000 | 8.75400 | 8.50100 | 8.72600 | 1617.9000 | 14014.6000 | 8.66222 2012-07-28 00:00:00 | 8.66000 | 8.72500 | 8.61100 | 8.61400 | 1121.3900 | 9714.8400 | 8.66321 2012-07-29 00:00:00 | 8.61400 | 8.71200 | 8.57100 | 8.58100 | 994.7600 | 8559.4400 | 8.60453 2012-07-30 00:00:00 | 8.58100 | 8.97600 | 8.37100 | 8.85200 | 4347.3100 | 37955.3300 | 8.73076 2012-07-31 00:00:00 | 8.85400 | 9.90000 | 8.85400 | 9.15100 | 874.1400 | 8064.2800 | 9.22539 2012-08-01 00:00:00 | 9.17500 | 9.39400 | 9.01100 | 9.34900 | 6675.3000 | 61144.6000 | 9.15983 2012-08-02 00:00:00 | 9.34900 | 10.40000 | 9.10100 | 10.20000 | 4605.4500 | 43804.2200 | 9.51139 2012-08-03 00:00:00 | 10.38000 | 11.09000 | 10.04000 | 10.68100 | 4430.0700 | 46374.6900 | 10.46816 2012-08-04 00:00:00 | 10.85000 | 11.00000 | 10.40100 | 10.58200 | 3399.8000 | 36724.9400 | 10.80209 2012-08-05 00:00:00 | 10.58200 | 10.61700 | 10.04000 | 10.33900 | 5706.1800 | 58409.6200 | 10.23620 2012-08-06 00:00:00 | 10.33900 | 10.87700 | 10.20500 | 10.68500 | 5114.3200 | 54193.6100 | 10.59644 2012-08-07 00:00:00 | 10.58700 | 10.74700 | 10.42100 | 10.73800 | 6417.8700 | 67780.0100 | 10.56114 2012-08-08 00:00:00 | 10.73800 | 10.90000 | 10.64000 | 10.81600 | 1985.1300 | 21380.4000 | 10.77028 2012-08-09 00:00:00 | 10.81600 | 12.00000 | 10.80000 | 11.00000 | 5728.7800 | 64264.5900 | 11.21785 2012-08-10 00:00:00 | 11.00000 | 11.40000 | 10.80200 | 11.28200 | 7497.2700 | 83044.6500 | 11.07665 2012-08-11 00:00:00 | 11.17200 | 11.31500 | 11.10400 | 11.28100 | 1064.3800 | 11970.7000 | 11.24664 2012-08-12 00:00:00 | 11.28100 | 11.49700 | 11.28100 | 11.41000 | 2052.3800 | 23381.0000 | 11.39214 2012-08-13 00:00:00 | 11.49400 | 11.75000 | 11.30000 | 11.75000 | 6742.7300 | 77364.5900 | 11.47378 2012-08-14 00:00:00 | 11.70000 | 12.09900 | 11.70000 | 12.03900 | 3037.0300 | 36080.5700 | 11.88022 2012-08-15 00:00:00 | 12.03900 | 13.39600 | 12.03900 | 13.10000 | 4127.1700 | 51855.5500 | 12.56443 2012-08-16 00:00:00 | 13.19900 | 13.39400 | 12.58300 | 13.29800 | 5781.8200 | 75709.5500 | 13.09441 2012-08-17 00:00:00 | 13.15100 | 15.29800 | 10.83400 | 11.49000 | 9748.4300 | 135124.6300 | 13.86117 2012-08-18 00:00:00 | 12.60000 | 13.47000 | 10.77600 | 11.30400 | 2259.3100 | 26376.7700 | 11.67470 2012-08-19 00:00:00 | 11.30100 | 11.60000 | 7.54000 | 7.85000 | 5441.9100 | 51030.7200 | 9.37735 2012-08-20 00:00:00 | 7.85000 | 10.39900 | 7.54000 | 9.70000 | 8159.3800 | 75534.9800 | 9.25744 2012-08-21 00:00:00 | 9.70000 | 10.19000 | 9.30200 | 9.85000 | 3200.4000 | 31524.4100 | 9.85015 2012-08-22 00:00:00 | 9.85000 | 10.32800 | 9.65000 | 9.82200 | 2877.3000 | 28538.4200 | 9.91847 2012-08-23 00:00:00 | 9.82200 | 10.09700 | 9.80100 | 9.81000 | 1699.0100 | 16816.7200 | 9.89795 2012-08-24 00:00:00 | 9.89900 | 10.74800 | 9.81000 | 10.70900 | 2745.2200 | 27623.7300 | 10.06248 2012-08-25 00:00:00 | 10.61400 | 10.75200 | 10.07300 | 10.58000 | 1427.4700 | 14737.9000 | 10.32449 2012-08-26 00:00:00 | 10.52100 | 10.65000 | 10.51500 | 10.55600 | 675.7800 | 7161.2700 | 10.59704 2012-08-27 00:00:00 | 10.55600 | 12.20100 | 10.55600 | 10.90000 | 5832.6300 | 65934.5400 | 11.30443 2012-08-28 00:00:00 | 11.00000 | 11.50000 | 10.50100 | 10.80100 | 5801.0100 | 62194.7400 | 10.72136 2012-08-29 00:00:00 | 10.80000 | 11.03000 | 10.65000 | 10.70000 | 1035.2900 | 11214.8700 | 10.83259 2012-08-30 00:00:00 | 10.65200 | 10.82500 | 10.50100 | 10.82500 | 1456.0200 | 15413.8400 | 10.58628 2012-08-31 00:00:00 | 10.74800 | 10.74800 | 9.70000 | 10.00000 | 1865.1900 | 19138.5000 | 10.26088 2012-09-01 00:00:00 | 10.05000 | 10.25000 | 9.50300 | 9.95000 | 1396.3600 | 13811.6600 | 9.89119 2012-09-02 00:00:00 | 9.99900 | 10.50000 | 9.71500 | 10.19200 | 1338.2900 | 13458.3300 | 10.05636 2012-09-03 00:00:00 | 10.12400 | 10.48400 | 10.00100 | 10.42800 | 1382.9600 | 14144.1200 | 10.22743 2012-09-04 00:00:00 | 10.32100 | 10.38700 | 10.00000 | 10.29100 | 1444.1000 | 14652.9200 | 10.14675 2012-09-05 00:00:00 | 10.17400 | 10.90000 | 10.05100 | 10.82000 | 3261.9100 | 33966.8300 | 10.41317 2012-09-06 00:00:00 | 10.78000 | 11.29500 | 10.60000 | 11.07800 | 3856.1600 | 42056.7100 | 10.90637 2012-09-07 00:00:00 | 11.07800 | 11.21900 | 10.81200 | 11.00400 | 2265.1200 | 25093.8800 | 11.07839 2012-09-08 00:00:00 | 11.00300 | 11.10000 | 10.69000 | 11.00600 | 2714.2000 | 29555.8800 | 10.88935 2012-09-09 00:00:00 | 11.00900 | 11.09400 | 10.70400 | 10.82400 | 1130.9300 | 12343.7700 | 10.91471 2012-09-10 00:00:00 | 10.88000 | 11.09800 | 10.88000 | 10.95500 | 2423.8200 | 26585.4500 | 10.96841 2012-09-11 00:00:00 | 10.95500 | 11.09800 | 10.80100 | 11.01000 | 5372.1900 | 58828.9400 | 10.95064 2012-09-12 00:00:00 | 11.01100 | 11.27900 | 10.79000 | 11.27600 | 3068.4900 | 33881.3900 | 11.04171 2012-09-13 00:00:00 | 11.27600 | 11.29200 | 11.18600 | 11.19100 | 1428.4600 | 16039.3800 | 11.22844 2012-09-14 00:00:00 | 11.19100 | 11.64600 | 11.19100 | 11.60000 | 2975.4800 | 33996.6200 | 11.42559 2012-09-15 00:00:00 | 11.63900 | 11.63900 | 11.35300 | 11.50000 | 1005.2400 | 11548.3300 | 11.48813 2012-09-16 00:00:00 | 11.50000 | 11.88000 | 11.41000 | 11.65100 | 1868.5500 | 21707.4400 | 11.61726 2012-09-17 00:00:00 | 11.70000 | 11.82800 | 11.55300 | 11.65000 | 5142.6200 | 59902.4100 | 11.64823 2012-09-18 00:00:00 | 11.62300 | 12.10000 | 11.59000 | 11.95400 | 3966.6600 | 46826.5800 | 11.80504 2012-09-19 00:00:00 | 12.09500 | 12.44000 | 11.95400 | 12.35200 | 3354.0500 | 40848.9700 | 12.17900 2012-09-20 00:00:00 | 12.41800 | 12.57100 | 12.22900 | 12.35600 | 3215.1500 | 39949.4500 | 12.42538 2012-09-21 00:00:00 | 12.34500 | 12.50000 | 11.86100 | 12.19600 | 1807.6800 | 22028.1700 | 12.18588 2012-09-22 00:00:00 | 12.11500 | 12.19600 | 11.93300 | 11.97900 | 1079.3400 | 12985.7000 | 12.03115 2012-09-23 00:00:00 | 11.97900 | 12.00000 | 11.57000 | 11.92000 | 2081.8300 | 24617.9700 | 11.82516 2012-09-24 00:00:00 | 11.97800 | 12.00000 | 11.63200 | 11.78400 | 6078.9700 | 71925.0000 | 11.83177 2012-09-25 00:00:00 | 11.80100 | 11.99000 | 11.70000 | 11.85000 | 2286.5100 | 27029.6500 | 11.82136 2012-09-26 00:00:00 | 11.83600 | 12.20000 | 11.79100 | 12.03100 | 1704.1000 | 20422.9900 | 11.98462 2012-09-27 00:00:00 | 12.03100 | 12.20000 | 11.95100 | 12.17800 | 2717.8900 | 32862.3200 | 12.09111 2012-09-28 00:00:00 | 12.06200 | 12.25000 | 12.02000 | 12.15000 | 2943.3800 | 35620.2500 | 12.10182 2012-09-29 00:00:00 | 12.10100 | 12.31000 | 12.03000 | 12.17200 | 2720.6500 | 33082.8000 | 12.15989 2012-09-30 00:00:00 | 12.17100 | 12.25000 | 12.08000 | 12.16000 | 1021.0100 | 12380.6900 | 12.12592 2012-10-01 00:00:00 | 12.10000 | 12.17000 | 11.93100 | 11.95300 | 6891.5000 | 82819.8300 | 12.01768 2012-10-02 00:00:00 | 11.95300 | 12.37000 | 11.94100 | 12.30000 | 9309.0500 | 113568.3100 | 12.19977 2012-10-03 00:00:00 | 12.26600 | 12.55000 | 12.20500 | 12.55000 | 8051.8500 | 99705.3200 | 12.38291 2012-10-04 00:00:00 | 12.54900 | 12.79900 | 12.46100 | 12.60000 | 4025.3300 | 50760.6100 | 12.61030 2012-10-05 00:00:00 | 12.60000 | 12.69600 | 12.41000 | 12.55300 | 1882.6200 | 23613.3100 | 12.54279 2012-10-06 00:00:00 | 12.55400 | 12.62000 | 12.36400 | 12.38800 | 1059.2201 | 13181.4100 | 12.44445 2012-10-07 00:00:00 | 12.38800 | 12.38900 | 11.70300 | 11.79800 | 2559.6100 | 30662.4300 | 11.97934 2012-10-08 00:00:00 | 11.97100 | 11.99600 | 10.60100 | 11.69900 | 4080.1800 | 45776.6100 | 11.21926 2012-10-09 00:00:00 | 11.67100 | 12.17700 | 11.67100 | 11.96900 | 2575.2000 | 30718.3000 | 11.92851 2012-10-10 00:00:00 | 11.99700 | 12.30000 | 11.77100 | 11.90600 | 4031.4000 | 48379.3900 | 12.00064 2012-10-11 00:00:00 | 11.90500 | 12.00000 | 11.75400 | 11.86100 | 2616.4200 | 31171.8600 | 11.91394 2012-10-12 00:00:00 | 11.86300 | 12.00000 | 11.75000 | 11.92000 | 2223.7500 | 26410.6500 | 11.87663 2012-10-13 00:00:00 | 11.92000 | 11.95000 | 11.57600 | 11.70000 | 5585.2000 | 65375.4500 | 11.70512 2012-10-14 00:00:00 | 11.63200 | 11.95900 | 11.57500 | 11.57600 | 2170.4200 | 25263.9000 | 11.64010 2012-10-15 00:00:00 | 11.56000 | 11.70000 | 11.30100 | 11.55200 | 2664.4800 | 30679.8000 | 11.51437 2012-10-16 00:00:00 | 11.56600 | 11.75000 | 11.50000 | 11.75000 | 1748.5900 | 20329.1400 | 11.62602 2012-10-17 00:00:00 | 11.74800 | 11.79900 | 11.10000 | 11.57900 | 2343.4900 | 27071.5600 | 11.55181 2012-10-18 00:00:00 | 11.63100 | 11.75000 | 11.52900 | 11.60600 | 2191.5300 | 25466.3300 | 11.62034 2012-10-19 00:00:00 | 11.61400 | 11.70000 | 11.30200 | 11.50000 | 2134.9300 | 24539.1500 | 11.49412 2012-10-20 00:00:00 | 11.50000 | 11.61500 | 11.29600 | 11.50000 | 2600.0200 | 29723.9300 | 11.43219 2012-10-21 00:00:00 | 11.48000 | 11.51900 | 11.31100 | 11.34800 | 1848.2300 | 21143.2500 | 11.43973 2012-10-22 00:00:00 | 11.39000 | 11.49700 | 11.13300 | 11.19000 | 4816.5300 | 54575.3000 | 11.33083 2012-10-23 00:00:00 | 11.18900 | 11.54100 | 11.08000 | 11.46000 | 4873.0500 | 55576.9400 | 11.40496 2012-10-24 00:00:00 | 11.45800 | 11.49800 | 11.30000 | 11.40000 | 2198.0400 | 25034.6700 | 11.38954 2012-10-25 00:00:00 | 11.41600 | 11.44900 | 9.91700 | 10.23300 | 5079.0500 | 54825.6100 | 10.79446 2012-10-26 00:00:00 | 10.23500 | 10.49600 | 8.88900 | 9.78700 | 5263.1000 | 50798.4500 | 9.65181 2012-10-27 00:00:00 | 9.83400 | 10.43000 | 9.32500 | 10.00000 | 1525.3100 | 15181.6600 | 9.95316 2012-10-28 00:00:00 | 9.99700 | 10.35000 | 9.86000 | 10.34600 | 2225.3600 | 22567.0100 | 10.14084 2012-10-29 00:00:00 | 10.34500 | 10.44100 | 10.10800 | 10.44100 | 4519.6300 | 46521.8600 | 10.29329 2012-10-30 00:00:00 | 10.40000 | 10.60000 | 10.24000 | 10.49000 | 4308.3300 | 44812.7600 | 10.40142 2012-10-31 00:00:00 | 10.60000 | 11.03200 | 10.52500 | 11.03200 | 2520.3700 | 26969.6300 | 10.70066 2012-11-01 00:00:00 | 10.92400 | 11.09900 | 10.50000 | 10.69800 | 3175.6600 | 34262.3200 | 10.78904 2012-11-02 00:00:00 | 10.69700 | 10.69900 | 10.10000 | 10.26100 | 5261.8400 | 54218.4000 | 10.30408 2012-11-03 00:00:00 | 10.26000 | 10.40000 | 10.00000 | 10.35100 | 5110.0000 | 52365.5300 | 10.24766 2012-11-04 00:00:00 | 10.35500 | 10.45000 | 10.00000 | 10.35100 | 6223.0300 | 63750.6600 | 10.24431 2012-11-05 00:00:00 | 10.37900 | 10.49700 | 10.19100 | 10.49700 | 6812.4200 | 70215.4500 | 10.30698 2012-11-06 00:00:00 | 10.49700 | 10.68900 | 10.40500 | 10.65300 | 3434.0000 | 36166.5400 | 10.53190 2012-11-07 00:00:00 | 10.65700 | 10.79000 | 10.50000 | 10.75500 | 3456.4500 | 36850.6300 | 10.66141 2012-11-08 00:00:00 | 10.74900 | 10.74900 | 10.40400 | 10.55100 | 4049.8000 | 42836.5200 | 10.57744 2012-11-09 00:00:00 | 10.55000 | 10.70000 | 10.47000 | 10.59000 | 2538.1200 | 26829.4800 | 10.57061 2012-11-10 00:00:00 | 10.60600 | 10.70000 | 10.55100 | 10.66000 | 948.0900 | 10089.4700 | 10.64189 2012-11-11 00:00:00 | 10.66000 | 10.69000 | 10.34600 | 10.51900 | 4178.8400 | 43699.0900 | 10.45723 2012-11-12 00:00:00 | 10.52100 | 10.79000 | 10.34100 | 10.75000 | 7315.3100 | 77655.5800 | 10.61549 2012-11-13 00:00:00 | 10.73000 | 10.79000 | 10.59900 | 10.66500 | 2956.1200 | 31570.8600 | 10.67983 2012-11-14 00:00:00 | 10.70000 | 10.75000 | 10.65600 | 10.74000 | 1635.6600 | 17513.7100 | 10.70743 2012-11-15 00:00:00 | 10.69200 | 10.96900 | 10.67100 | 10.85000 | 3287.8900 | 35365.9500 | 10.75643 2012-11-16 00:00:00 | 10.85000 | 11.64300 | 10.75600 | 11.49000 | 5762.1100 | 64963.7500 | 11.27430 2012-11-17 00:00:00 | 11.54800 | 11.64400 | 11.20200 | 11.46100 | 2960.6300 | 33989.3600 | 11.48045 2012-11-18 00:00:00 | 11.53800 | 11.65000 | 11.46500 | 11.56000 | 2454.9900 | 28403.4700 | 11.56969 2012-11-19 00:00:00 | 11.56000 | 11.80000 | 11.52500 | 11.59000 | 4958.0300 | 57772.3700 | 11.65228 2012-11-20 00:00:00 | 11.59100 | 11.75000 | 11.58900 | 11.60300 | 1984.7200 | 23093.7500 | 11.63577 2012-11-21 00:00:00 | 11.60500 | 11.77800 | 11.60200 | 11.61000 | 2227.0400 | 26025.4600 | 11.68612 2012-11-22 00:00:00 | 11.62000 | 12.20000 | 11.61100 | 12.03000 | 4495.1600 | 53649.8000 | 11.93501 2012-11-23 00:00:00 | 12.08900 | 12.10000 | 11.89100 | 12.10000 | 2402.8200 | 28882.4800 | 12.02024 2012-11-24 00:00:00 | 12.09900 | 12.20000 | 11.94300 | 12.19900 | 1340.6200 | 16223.8100 | 12.10172 2012-11-25 00:00:00 | 12.15100 | 12.40000 | 12.11200 | 12.25300 | 2048.5900 | 25101.6600 | 12.25314 2012-11-26 00:00:00 | 12.38500 | 12.40000 | 11.88300 | 11.89000 | 1862.2000 | 22791.1600 | 12.23884 2012-11-27 00:00:00 | 11.89000 | 12.35000 | 11.41400 | 12.00000 | 5635.1200 | 67407.8900 | 11.96210 2012-11-28 00:00:00 | 11.96000 | 12.20000 | 11.95000 | 12.07000 | 2363.8700 | 28463.8900 | 12.04122 2012-11-29 00:00:00 | 12.02700 | 12.29800 | 11.99000 | 12.15000 | 3161.2100 | 38366.1500 | 12.13654 2012-11-30 00:00:00 | 12.07000 | 12.38700 | 12.07000 | 12.26300 | 2091.5500 | 25648.9000 | 12.26311 2012-12-01 00:00:00 | 12.35000 | 12.39800 | 12.23100 | 12.30000 | 1653.7900 | 20364.6100 | 12.31390 2012-12-02 00:00:00 | 12.30000 | 12.39600 | 12.22100 | 12.24200 | 1791.2000 | 22018.6000 | 12.29265 2012-12-03 00:00:00 | 12.24200 | 12.35500 | 12.24000 | 12.34000 | 3594.8200 | 44209.6100 | 12.29814 2012-12-04 00:00:00 | 12.29000 | 13.29700 | 12.26100 | 13.15100 | 3419.0500 | 43037.6100 | 12.58759 2012-12-05 00:00:00 | 13.15100 | 13.27900 | 12.92000 | 13.10300 | 2905.9100 | 38075.3900 | 13.10274 2012-12-06 00:00:00 | 13.09600 | 13.68500 | 13.05000 | 13.18200 | 2733.4900 | 36346.5200 | 13.29675 2012-12-07 00:00:00 | 13.18200 | 13.50000 | 12.80100 | 13.20000 | 5882.1700 | 77213.5200 | 13.12671 2012-12-08 00:00:00 | 13.20000 | 13.29600 | 13.10000 | 13.10300 | 1354.5100 | 17852.7100 | 13.18020 2012-12-09 00:00:00 | 13.10200 | 13.18800 | 12.91000 | 13.09000 | 1924.8600 | 25056.7600 | 13.01745 2012-12-10 00:00:00 | 13.09000 | 13.25000 | 12.97600 | 13.25000 | 3527.2500 | 46228.1200 | 13.10599 2012-12-11 00:00:00 | 13.21000 | 13.38900 | 13.13000 | 13.38900 | 1580.8300 | 20903.4800 | 13.22310 2012-12-12 00:00:00 | 13.31200 | 13.50900 | 13.30000 | 13.45000 | 2186.8200 | 29342.6600 | 13.41796 2012-12-13 00:00:00 | 13.40100 | 13.49900 | 13.35100 | 13.39700 | 1620.3900 | 21752.7000 | 13.42436 2012-12-14 00:00:00 | 13.42100 | 13.54900 | 13.30000 | 13.30300 | 1817.4200 | 24410.0600 | 13.43116 2012-12-15 00:00:00 | 13.38600 | 13.44000 | 13.31000 | 13.35100 | 822.5100 | 10988.4900 | 13.35970 2012-12-16 00:00:00 | 13.35000 | 13.50000 | 13.13000 | 13.49900 | 2312.9500 | 30891.7000 | 13.35597 2012-12-17 00:00:00 | 13.32700 | 13.88700 | 12.63000 | 13.25400 | 4106.9900 | 54118.1000 | 13.17707 2012-12-18 00:00:00 | 13.25400 | 13.25400 | 12.90600 | 13.00000 | 926.5601 | 12104.2100 | 13.06360 2012-12-19 00:00:00 | 13.09900 | 13.15000 | 12.89000 | 13.07000 | 4291.0200 | 55775.3300 | 12.99815 2012-12-20 00:00:00 | 12.99800 | 13.23000 | 12.88100 | 13.18000 | 6255.9300 | 81804.5500 | 13.07632 2012-12-21 00:00:00 | 13.20700 | 13.21000 | 12.92100 | 13.19000 | 3175.1500 | 41492.0300 | 13.06774 2012-12-22 00:00:00 | 13.19000 | 13.23000 | 13.00000 | 13.16000 | 2919.6000 | 38281.6500 | 13.11195 2012-12-23 00:00:00 | 13.19600 | 13.19700 | 12.95000 | 13.06900 | 1352.9200 | 17623.3600 | 13.02617 2012-12-24 00:00:00 | 13.07000 | 13.17700 | 13.00000 | 13.13000 | 1358.3400 | 17760.4100 | 13.07508 2012-12-25 00:00:00 | 13.13000 | 13.25000 | 13.05100 | 13.11000 | 1340.3100 | 17652.7700 | 13.17066 2012-12-26 00:00:00 | 13.15000 | 13.19000 | 13.05400 | 13.10400 | 918.2100 | 12037.2900 | 13.10952 2012-12-27 00:00:00 | 13.10400 | 13.19000 | 13.05100 | 13.09000 | 1386.6600 | 18173.5000 | 13.10595 2012-12-28 00:00:00 | 13.09000 | 13.21900 | 13.06100 | 13.18000 | 2954.6000 | 38761.7100 | 13.11911 2012-12-29 00:00:00 | 13.20800 | 13.33000 | 13.12000 | 13.15400 | 1384.7200 | 18273.9700 | 13.19687 2012-12-30 00:00:00 | 13.16000 | 13.30000 | 13.11500 | 13.18700 | 1072.0101 | 14145.1100 | 13.19494 2012-12-31 00:00:00 | 13.24800 | 13.34000 | 13.15100 | 13.28400 | 1205.3100 | 16016.2200 | 13.28805 2013-01-01 00:00:00 | 13.28200 | 13.39900 | 13.13000 | 13.20100 | 1330.8400 | 17567.5800 | 13.20037 2013-01-02 00:00:00 | 13.20200 | 13.24800 | 13.16000 | 13.21600 | 504.8401 | 6665.7900 | 13.20376 2013-01-03 00:00:00 | 13.21600 | 13.23600 | 13.12500 | 13.20800 | 1280.7000 | 16861.1100 | 13.16554 2013-01-04 00:00:00 | 13.20800 | 13.23600 | 13.15300 | 13.22900 | 1829.2000 | 24140.5100 | 13.19730 2013-01-05 00:00:00 | 13.23100 | 13.24000 | 13.08600 | 13.11400 | 4376.3200 | 57472.0400 | 13.13250 2013-01-06 00:00:00 | 13.11400 | 13.18500 | 13.06800 | 13.13000 | 1032.1599 | 13526.7200 | 13.10526 2013-01-07 00:00:00 | 13.09200 | 13.29300 | 13.07000 | 13.23100 | 3015.8200 | 39832.4900 | 13.20785 2013-01-08 00:00:00 | 13.29300 | 13.64800 | 13.23800 | 13.51900 | 3275.3600 | 43996.6200 | 13.43261 2013-01-09 00:00:00 | 13.57900 | 13.78900 | 13.48100 | 13.62400 | 1939.0400 | 26347.9700 | 13.58815 2013-01-10 00:00:00 | 13.56300 | 14.15900 | 13.51000 | 13.93900 | 4524.6800 | 62505.0100 | 13.81424 2013-01-11 00:00:00 | 13.93300 | 14.09900 | 13.81800 | 14.04100 | 1531.0400 | 21391.9200 | 13.97215 2013-01-12 00:00:00 | 14.04000 | 14.10000 | 13.90200 | 13.92100 | 874.3101 | 12217.9100 | 13.97434 2013-01-13 00:00:00 | 13.92200 | 14.00000 | 13.90300 | 13.92100 | 1285.1200 | 17926.7500 | 13.94948 2013-01-14 00:00:00 | 13.92300 | 14.04000 | 13.80000 | 14.04000 | 1795.3800 | 25007.6700 | 13.92890 2013-01-15 00:00:00 | 14.00000 | 14.05900 | 13.90200 | 13.93300 | 2042.1600 | 28538.3400 | 13.97459 2013-01-16 00:00:00 | 14.00000 | 14.40000 | 13.93300 | 14.39700 | 2792.0000 | 39444.8900 | 14.12783 2013-01-17 00:00:00 | 14.39000 | 15.32100 | 14.35000 | 15.32100 | 3094.8400 | 45830.0800 | 14.80855 2013-01-18 00:00:00 | 15.32100 | 15.78000 | 15.10000 | 15.28300 | 2956.1200 | 45456.0700 | 15.37694 2013-01-19 00:00:00 | 15.28300 | 15.43700 | 15.06200 | 15.28700 | 854.9401 | 13031.8500 | 15.24300 2013-01-20 00:00:00 | 15.28900 | 15.50000 | 15.10000 | 15.38000 | 2862.3500 | 43779.0000 | 15.29478 2013-01-21 00:00:00 | 15.44100 | 16.59700 | 15.36400 | 16.20000 | 7944.6800 | 128078.2000 | 16.12125 2013-01-22 00:00:00 | 16.20000 | 17.48800 | 16.13100 | 17.13200 | 3550.8600 | 59439.6800 | 16.73952 2013-01-23 00:00:00 | 16.94800 | 17.20000 | 16.30000 | 17.09700 | 3737.0300 | 62727.4500 | 16.78538 2013-01-24 00:00:00 | 17.18300 | 18.79900 | 15.80000 | 16.69100 | 9498.9200 | 167248.0900 | 17.60706 2013-01-25 00:00:00 | 16.64500 | 17.50000 | 15.21000 | 17.00300 | 3305.8300 | 55063.9800 | 16.65663 2013-01-26 00:00:00 | 17.08400 | 17.24800 | 16.50100 | 17.24800 | 1811.2800 | 30354.0500 | 16.75834 2013-01-27 00:00:00 | 17.24800 | 17.60000 | 16.90000 | 17.30100 | 3673.0200 | 63078.5100 | 17.17347 2013-01-28 00:00:00 | 17.27100 | 18.22000 | 17.27100 | 18.15500 | 2988.9900 | 53154.4700 | 17.78342 2013-01-29 00:00:00 | 18.22900 | 19.20000 | 18.13900 | 18.84900 | 8000.2400 | 150035.8900 | 18.75392 2013-01-30 00:00:00 | 18.84900 | 19.35000 | 18.56400 | 19.10000 | 3187.3100 | 60338.9000 | 18.93098 2013-01-31 00:00:00 | 19.33600 | 21.10900 | 19.00000 | 20.08900 | 5097.9000 | 102705.7400 | 20.14668 2013-02-01 00:00:00 | 19.95700 | 20.60000 | 19.95600 | 20.47900 | 2820.1100 | 57368.6900 | 20.34271 2013-02-02 00:00:00 | 20.35000 | 20.35000 | 18.30000 | 19.70000 | 3148.2400 | 61361.6600 | 19.49078 2013-02-03 00:00:00 | 19.63900 | 20.47900 | 19.21100 | 20.40800 | 2938.6200 | 58094.8700 | 19.76944 2013-02-04 00:00:00 | 20.32000 | 20.59900 | 19.64400 | 20.10600 | 2008.9700 | 40450.7800 | 20.13508 2013-02-05 00:00:00 | 20.09900 | 20.29900 | 19.85200 | 20.12100 | 1449.2899 | 29124.3600 | 20.09561 2013-02-06 00:00:00 | 20.20000 | 20.87000 | 20.15100 | 20.74900 | 4275.0000 | 88361.1600 | 20.66928 2013-02-07 00:00:00 | 20.74500 | 21.70000 | 20.40000 | 21.69100 | 3334.0300 | 70128.8800 | 21.03427 2013-02-08 00:00:00 | 21.69100 | 22.35000 | 21.60000 | 22.29500 | 1764.9900 | 38843.9700 | 22.00804 2013-02-09 00:00:00 | 22.33800 | 23.48900 | 22.09000 | 23.25200 | 2110.1100 | 47907.9100 | 22.70399 2013-02-10 00:00:00 | 23.30000 | 23.40000 | 22.38200 | 23.22200 | 2174.4700 | 50143.1800 | 23.05995 2013-02-11 00:00:00 | 23.31600 | 24.24200 | 23.22500 | 24.24200 | 3449.6300 | 81440.4500 | 23.60846 2013-02-12 00:00:00 | 24.02500 | 25.30000 | 23.91600 | 24.18800 | 4086.6800 | 101225.0100 | 24.76950 2013-02-13 00:00:00 | 24.18800 | 25.98900 | 24.10000 | 24.10000 | 3577.5100 | 89932.4100 | 25.13827 2013-02-14 00:00:00 | 24.32700 | 26.70000 | 21.84400 | 26.30500 | 4543.8000 | 109125.9200 | 24.01644 2013-02-15 00:00:00 | 26.30700 | 26.99900 | 25.36200 | 26.49000 | 3640.4500 | 95657.5800 | 26.27631 2013-02-16 00:00:00 | 26.49000 | 26.66700 | 26.20000 | 26.59700 | 2931.0100 | 77583.2900 | 26.46981 2013-02-17 00:00:00 | 26.59700 | 26.69800 | 25.28200 | 26.49200 | 2158.5300 | 56418.3000 | 26.13737 2013-02-18 00:00:00 | 26.50000 | 26.55000 | 25.75000 | 26.55000 | 1581.8901 | 41467.3700 | 26.21381 2013-02-19 00:00:00 | 26.54900 | 28.90000 | 26.35000 | 28.83800 | 3507.1600 | 97058.5300 | 27.67439 2013-02-20 00:00:00 | 28.71500 | 29.30000 | 28.55800 | 29.16600 | 1567.6899 | 45425.3900 | 28.97600 2013-02-21 00:00:00 | 29.15800 | 29.40900 | 29.00000 | 29.40000 | 1846.9100 | 53952.3200 | 29.21221 2013-02-22 00:00:00 | 29.31000 | 30.20000 | 29.00000 | 29.00000 | 3245.3700 | 96879.5000 | 29.85160 2013-02-23 00:00:00 | 29.02000 | 29.89900 | 25.41100 | 28.99900 | 4056.8400 | 111865.3500 | 27.57450 2013-02-24 00:00:00 | 28.98500 | 29.30200 | 28.07200 | 28.55700 | 753.1800 | 21662.0600 | 28.76080 2013-02-25 00:00:00 | 28.59900 | 29.98000 | 28.31000 | 29.00000 | 1309.5801 | 38192.6400 | 29.16404 2013-02-26 00:00:00 | 28.98200 | 29.84000 | 28.81000 | 29.30000 | 1549.4900 | 45506.4500 | 29.36866 2013-02-27 00:00:00 | 29.40100 | 30.49000 | 29.22000 | 30.29600 | 4246.1400 | 127418.1600 | 30.00800 2013-02-28 00:00:00 | 30.29600 | 33.42000 | 30.00000 | 32.43500 | 4881.6100 | 154355.4300 | 31.61978 2013-03-01 00:00:00 | 32.97300 | 33.53000 | 32.30000 | 33.50000 | 1913.1399 | 63603.8900 | 33.24581 2013-03-02 00:00:00 | 33.30200 | 33.49900 | 32.66500 | 32.93400 | 996.9799 | 32878.8900 | 32.97849 2013-03-03 00:00:00 | 32.81100 | 32.99500 | 32.04600 | 32.10500 | 1126.8200 | 36621.7200 | 32.50006 2013-03-04 00:00:00 | 32.10700 | 34.80000 | 31.88500 | 34.59900 | 4267.8900 | 141669.9200 | 33.19437 2013-03-05 00:00:00 | 34.29000 | 39.09000 | 34.29000 | 38.96300 | 3527.0300 | 131454.6300 | 37.27063 2013-03-06 00:00:00 | 38.96500 | 44.99700 | 38.75000 | 39.00000 | 4858.9500 | 206909.5900 | 42.58319 2013-03-07 00:00:00 | 39.00000 | 44.00000 | 33.50100 | 40.97900 | 4885.9300 | 198323.7600 | 40.59079 2013-03-08 00:00:00 | 40.97400 | 42.31900 | 39.80000 | 41.60600 | 1246.8200 | 51343.0200 | 41.17918 2013-03-09 00:00:00 | 41.87700 | 44.47700 | 41.46400 | 44.47700 | 1703.8201 | 73644.2900 | 43.22304 2013-03-10 00:00:00 | 44.49100 | 44.99800 | 44.01200 | 44.34500 | 2471.4500 | 110443.3100 | 44.68766 2013-03-11 00:00:00 | 44.30400 | 45.99500 | 44.28000 | 45.93600 | 3683.2901 | 166648.6500 | 45.24451 2013-03-12 00:00:00 | 45.99400 | 46.00000 | 36.20100 | 42.23100 | 6541.7300 | 279259.1600 | 42.68889 2013-03-13 00:00:00 | 42.22200 | 44.88600 | 42.22100 | 43.35000 | 5028.4100 | 219409.7000 | 43.63401 2013-03-14 00:00:00 | 43.39300 | 44.49000 | 43.10100 | 43.30100 | 3094.7899 | 135878.3700 | 43.90552 2013-03-15 00:00:00 | 43.30100 | 44.49700 | 42.50000 | 43.89100 | 2532.6999 | 110768.5700 | 43.73537 2013-03-16 00:00:00 | 44.00000 | 44.39900 | 43.66100 | 44.31800 | 2295.6601 | 101065.1200 | 44.02443 2013-03-17 00:00:00 | 43.96800 | 44.47000 | 43.70200 | 43.89300 | 2857.0300 | 125957.7200 | 44.08694 2013-03-18 00:00:00 | 43.89900 | 49.64000 | 43.72100 | 48.62000 | 5964.7300 | 270363.6000 | 45.32705 2013-03-19 00:00:00 | 48.41000 | 54.52900 | 47.85100 | 54.35300 | 8729.8900 | 450414.0600 | 51.59447 2013-03-20 00:00:00 | 54.00000 | 64.99500 | 53.20000 | 61.50400 | 3943.8499 | 227226.7600 | 57.61547 2013-03-21 00:00:00 | 61.98000 | 70.00000 | 61.24700 | 65.99800 | 7813.6000 | 503433.5200 | 64.43042 2013-03-22 00:00:00 | 65.97900 | 68.66000 | 62.70000 | 65.50000 | 4770.5501 | 320029.3900 | 67.08438 2013-03-23 00:00:00 | 65.70000 | 66.25000 | 50.00000 | 61.53200 | 4510.3000 | 275616.5300 | 61.10825 2013-03-24 00:00:00 | 61.54000 | 68.00000 | 58.63500 | 67.99900 | 3121.4800 | 201244.9100 | 64.47099 2013-03-25 00:00:00 | 67.99000 | 74.00000 | 67.45500 | 70.30000 | 3744.8400 | 265818.2500 | 70.98254 2013-03-26 00:00:00 | 69.90000 | 74.99000 | 69.50100 | 73.50700 | 3791.6500 | 275920.1600 | 72.77047 2013-03-27 00:00:00 | 74.25900 | 85.90000 | 73.63800 | 84.21500 | 5126.6700 | 421305.9400 | 82.17926 2013-03-28 00:00:00 | 84.30300 | 93.19900 | 70.00000 | 87.20000 | 10086.3500 | 867428.2800 | 86.00022 2013-03-29 00:00:00 | 86.18300 | 91.00000 | 83.00000 | 87.10000 | 2908.6401 | 254138.4100 | 87.37362 2013-03-30 00:00:00 | 87.10000 | 90.00000 | 86.00000 | 87.80800 | 2507.7398 | 220895.0600 | 88.08532 2013-03-31 00:00:00 | 87.80000 | 90.49900 | 87.80000 | 90.29900 | 1659.1600 | 148229.5200 | 89.34010 2013-04-01 00:00:00 | 89.93000 | 99.80000 | 88.42100 | 99.50000 | 9884.7200 | 936663.6000 | 94.75874 2013-04-02 00:00:00 | 99.49900 | 116.00000 | 97.00000 | 115.99900 | 11245.6000 | 1165369.7700 | 103.62895 2013-04-03 00:00:00 | 115.99900 | 149.00000 | 100.01000 | 124.00000 | 19087.2600 | 2411729.3100 | 126.35283 2013-04-04 00:00:00 | 124.00600 | 133.50000 | 106.55000 | 123.11700 | 6998.5600 | 859439.3600 | 122.80231 2013-04-05 00:00:00 | 123.11800 | 137.00000 | 122.28100 | 134.21000 | 7793.3601 | 1012005.6600 | 129.85486 2013-04-06 00:00:00 | 134.22000 | 139.00000 | 131.12000 | 134.00700 | 5713.6999 | 772248.4000 | 135.15733 2013-04-07 00:00:00 | 133.00000 | 155.00000 | 132.99000 | 151.16000 | 8845.6400 | 1259422.2900 | 142.37775 2013-04-08 00:00:00 | 151.60000 | 184.50000 | 150.10000 | 175.52100 | 11896.3099 | 1997692.7700 | 167.92541 2013-04-09 00:00:00 | 175.53000 | 230.00000 | 175.50000 | 215.26300 | 10395.1200 | 2108337.7300 | 202.81995 2013-04-10 00:00:00 | 216.99900 | 259.00000 | 100.00000 | 161.00000 | 46512.4600 | 8028997.1400 | 172.62035 2013-04-11 00:00:00 | 161.00200 | 184.00000 | 52.99900 | 80.00000 | 63034.8700 | 6069357.9000 | 96.28572 2013-04-12 00:00:00 | 80.00100 | 131.00000 | 53.00000 | 104.89000 | 73964.5000 | 5966133.9400 | 80.66213 2013-04-13 00:00:00 | 104.89000 | 117.70000 | 84.49900 | 91.98000 | 32844.9300 | 3286968.2000 | 100.07536 2013-04-14 00:00:00 | 91.99900 | 102.02000 | 90.00000 | 91.69900 | 14997.9800 | 1433369.7900 | 95.57086 2013-04-15 00:00:00 | 91.70400 | 99.00000 | 69.90400 | 82.51100 | 30711.7300 | 2646266.6300 | 86.16469 2013-04-16 00:00:00 | 82.51100 | 84.00000 | 51.00000 | 67.57400 | 60656.9000 | 3997380.4900 | 65.90150 2013-04-17 00:00:00 | 68.01300 | 94.99000 | 64.21000 | 87.36900 | 37935.4900 | 3089589.3000 | 81.44324 2013-04-18 00:00:00 | 87.36900 | 105.96000 | 81.77700 | 101.99000 | 19310.5700 | 1764430.0500 | 91.37120 2013-04-19 00:00:00 | 101.00000 | 127.00000 | 97.00000 | 112.40000 | 32430.8800 | 3598670.7400 | 110.96433 2013-04-20 00:00:00 | 112.36500 | 119.99000 | 108.06000 | 116.59500 | 9682.2300 | 1108189.5400 | 114.45602 2013-04-21 00:00:00 | 116.58900 | 119.93000 | 96.00000 | 112.00000 | 19967.2200 | 2198591.4900 | 110.11004 2013-04-22 00:00:00 | 111.57000 | 117.15000 | 110.06000 | 115.49900 | 9070.5900 | 1037368.4800 | 114.36615 2013-04-23 00:00:00 | 115.46000 | 126.90000 | 113.25000 | 126.10000 | 14238.0200 | 1709225.4200 | 120.04657 2013-04-24 00:00:00 | 126.10000 | 154.99000 | 123.20000 | 143.50000 | 28045.6600 | 3904704.1300 | 139.22668 2013-04-25 00:00:00 | 143.59000 | 150.00000 | 120.00000 | 135.89000 | 21533.1700 | 2975027.9000 | 138.16024 2013-04-26 00:00:00 | 135.88900 | 136.75900 | 117.00000 | 130.00000 | 16519.7100 | 2086925.5200 | 126.32943 2013-04-27 00:00:00 | 130.00200 | 131.74000 | 119.01100 | 122.63000 | 8658.9301 | 1081621.1400 | 124.91395 2013-04-28 00:00:00 | 122.11000 | 131.50000 | 121.59000 | 125.98000 | 5094.6300 | 642425.7500 | 126.09861 2013-04-29 00:00:00 | 125.99000 | 136.90000 | 125.50000 | 135.20000 | 10699.2900 | 1420930.4000 | 132.80605 2013-04-30 00:00:00 | 135.20000 | 135.98000 | 129.01000 | 133.82900 | 9230.5900 | 1224040.2500 | 132.60694 2013-05-01 00:00:00 | 133.24000 | 133.86000 | 95.00100 | 116.08400 | 24199.8400 | 2872226.0200 | 118.68781 2013-05-02 00:00:00 | 116.08400 | 125.93000 | 95.11000 | 106.79800 | 31889.9100 | 3417960.5200 | 107.18000 2013-05-03 00:00:00 | 106.79800 | 108.00000 | 79.74000 | 98.59000 | 32940.6400 | 3021666.2500 | 91.73065 2013-05-04 00:00:00 | 98.59000 | 116.00000 | 93.01000 | 111.49000 | 22072.3200 | 2365180.1200 | 107.15594 2013-05-05 00:00:00 | 111.49000 | 118.05300 | 107.00000 | 115.01100 | 9441.6800 | 1068244.9000 | 113.14140 2013-05-06 00:00:00 | 115.01000 | 120.99000 | 103.66000 | 110.99900 | 16328.5200 | 1868129.5200 | 114.40899 2013-05-07 00:00:00 | 110.80000 | 111.00000 | 96.99000 | 109.95000 | 16948.8500 | 1790144.2100 | 105.62039 2013-05-08 00:00:00 | 109.94000 | 113.29000 | 107.26000 | 109.24900 | 7581.1100 | 831562.3100 | 109.68873 2013-05-09 00:00:00 | 108.77000 | 109.50000 | 105.99000 | 108.07000 | 3973.8200 | 428095.4500 | 107.72895 2013-05-10 00:00:00 | 108.09000 | 115.58000 | 108.00200 | 112.98900 | 8456.2200 | 954601.6300 | 112.88751 2013-05-11 00:00:00 | 112.81000 | 113.75000 | 110.00000 | 112.19500 | 2984.3699 | 334662.9800 | 112.13857 2013-05-12 00:00:00 | 112.19600 | 113.50000 | 108.60000 | 111.27900 | 3027.1599 | 336190.5100 | 111.05806 2013-05-13 00:00:00 | 111.27900 | 114.01200 | 110.86000 | 113.20300 | 4567.7401 | 514577.1000 | 112.65464 2013-05-14 00:00:00 | 113.12000 | 114.42000 | 103.33000 | 104.15000 | 7590.8901 | 838216.7600 | 110.42404 2013-05-15 00:00:00 | 104.15000 | 110.68900 | 97.01000 | 104.99000 | 12648.3600 | 1318163.7900 | 104.21618 2013-05-16 00:00:00 | 105.00000 | 109.12000 | 104.80000 | 109.00000 | 4327.2800 | 464194.4900 | 107.27165 2013-05-17 00:00:00 | 108.90000 | 114.35000 | 107.00000 | 112.08300 | 8260.4101 | 912723.9900 | 110.49379 2013-05-18 00:00:00 | 112.00000 | 114.50000 | 111.71000 | 113.63000 | 2934.5201 | 333166.3100 | 113.53349 2013-05-19 00:00:00 | 113.65000 | 114.40000 | 111.00000 | 112.16000 | 3179.1098 | 359003.0700 | 112.92566 2013-05-20 00:00:00 | 112.70000 | 114.39000 | 112.00000 | 113.69900 | 2508.4202 | 284337.9900 | 113.35341 2013-05-21 00:00:00 | 113.69000 | 116.90000 | 113.00000 | 116.87000 | 3903.6900 | 447759.1400 | 114.70151 2013-05-22 00:00:00 | 116.67000 | 117.99000 | 115.15000 | 116.70100 | 4090.7999 | 475950.1600 | 116.34648 2013-05-23 00:00:00 | 116.70100 | 121.20000 | 116.60000 | 120.69100 | 2957.4198 | 353045.5200 | 119.37619 2013-05-24 00:00:00 | 121.00000 | 129.93700 | 120.13000 | 128.20900 | 6862.3899 | 864631.2800 | 125.99565 2013-05-25 00:00:00 | 128.00900 | 128.91600 | 125.40000 | 127.44000 | 3117.1002 | 397597.8200 | 127.55375 2013-05-26 00:00:00 | 127.94000 | 130.96000 | 127.03100 | 129.56000 | 2877.4198 | 371147.1700 | 128.98610 2013-05-27 00:00:00 | 129.58300 | 131.00800 | 120.00000 | 127.15000 | 4792.2499 | 610947.3000 | 127.48653 2013-05-28 00:00:00 | 126.25000 | 127.29900 | 122.01000 | 125.20000 | 3332.6501 | 415389.1300 | 124.64229 2013-05-29 00:00:00 | 125.20000 | 129.48100 | 123.94400 | 127.66000 | 3023.4199 | 382724.1400 | 126.58650 2013-05-30 00:00:00 | 127.98900 | 129.90000 | 125.57000 | 126.50000 | 3664.6198 | 468028.4000 | 127.71540 2013-05-31 00:00:00 | 126.50000 | 127.56800 | 125.30000 | 126.34700 | 1989.6697 | 251584.5000 | 126.44536 2013-06-01 00:00:00 | 126.34700 | 127.48000 | 125.51000 | 127.47000 | 1550.9100 | 196531.3200 | 126.72000 2013-06-02 00:00:00 | 127.47000 | 127.79600 | 116.00000 | 120.80000 | 7675.7601 | 934549.9500 | 121.75341 2013-06-03 00:00:00 | 120.99600 | 121.58200 | 115.00000 | 119.67000 | 5127.3100 | 603698.4800 | 117.74175 2013-06-04 00:00:00 | 119.67000 | 123.07000 | 118.22000 | 119.70000 | 3589.8199 | 431804.3100 | 120.28579 2013-06-05 00:00:00 | 119.70000 | 121.15600 | 117.90100 | 120.49100 | 3080.4300 | 368667.9200 | 119.68067 2013-06-06 00:00:00 | 120.49600 | 120.60000 | 117.90000 | 118.28000 | 2116.9200 | 252821.9500 | 119.42915 2013-06-07 00:00:00 | 118.23000 | 119.00000 | 109.50000 | 111.79800 | 8495.0700 | 960723.7400 | 113.09192 2013-06-08 00:00:00 | 111.80000 | 112.00000 | 107.01000 | 109.37000 | 4875.6799 | 533434.7700 | 109.40726 2013-06-09 00:00:00 | 109.37000 | 109.37000 | 91.14000 | 102.50000 | 16848.1400 | 1663514.1000 | 98.73577 2013-06-10 00:00:00 | 102.99900 | 107.77000 | 94.00000 | 105.12000 | 7405.6000 | 759915.0100 | 102.61356 2013-06-11 00:00:00 | 105.11000 | 109.13000 | 104.51000 | 108.00000 | 3797.2799 | 406293.6700 | 106.99598 2013-06-12 00:00:00 | 108.42000 | 110.00000 | 106.98300 | 107.60000 | 4212.0001 | 455969.6500 | 108.25490 2013-06-13 00:00:00 | 107.89000 | 109.24000 | 100.80000 | 105.50200 | 5377.0500 | 573297.4500 | 106.61933 2013-06-14 00:00:00 | 105.71000 | 106.10000 | 99.40000 | 100.00000 | 5143.6600 | 523519.3900 | 101.77955 2013-06-15 00:00:00 | 99.99000 | 102.90000 | 97.68000 | 100.51000 | 2644.7899 | 265024.6000 | 100.20630 2013-06-16 00:00:00 | 100.51000 | 101.48000 | 99.41000 | 100.20000 | 1692.6602 | 169779.8300 | 100.30355 2013-06-17 00:00:00 | 100.33100 | 103.00000 | 99.40200 | 101.36000 | 2174.3302 | 219158.7600 | 100.79369 2013-06-18 00:00:00 | 101.83200 | 109.99900 | 101.39000 | 104.90000 | 7535.0700 | 795013.6300 | 105.50846 2013-06-19 00:00:00 | 104.60000 | 107.50000 | 103.50100 | 105.22500 | 4194.6799 | 441639.4600 | 105.28562 2013-06-20 00:00:00 | 105.22800 | 108.00000 | 104.22200 | 106.42400 | 4290.0000 | 457652.1200 | 106.67882 2013-06-21 00:00:00 | 106.51000 | 107.99700 | 102.83000 | 105.63400 | 6567.7700 | 691123.6100 | 105.22957 2013-06-22 00:00:00 | 105.63400 | 105.90000 | 100.51000 | 101.70800 | 5039.3700 | 518596.5800 | 102.90901 2013-06-23 00:00:00 | 102.19900 | 102.93200 | 99.49000 | 101.15900 | 4275.8001 | 430283.8000 | 100.63235 2013-06-24 00:00:00 | 100.72900 | 101.69900 | 92.19800 | 96.22600 | 6802.5500 | 661492.1900 | 97.24180 2013-06-25 00:00:00 | 96.49400 | 102.00000 | 95.99800 | 98.00000 | 5076.4600 | 501296.9900 | 98.74932 2013-06-26 00:00:00 | 98.00000 | 98.98900 | 97.00000 | 97.99900 | 1075.4900 | 105280.0700 | 97.89033 2013-06-27 00:00:00 | 97.99900 | 98.17500 | 95.13500 | 95.20000 | 2002.8501 | 194382.0800 | 97.05273 2013-06-28 00:00:00 | 95.49400 | 95.79900 | 87.05000 | 88.98900 | 6385.6700 | 584553.9900 | 91.54153 2013-06-29 00:00:00 | 88.96900 | 91.99900 | 86.80000 | 89.59900 | 3270.2599 | 294639.0100 | 90.09651 2013-06-30 00:00:00 | 89.45000 | 91.48900 | 89.00000 | 90.20700 | 2627.3401 | 237858.1200 | 90.53191 2013-07-01 00:00:00 | 90.20700 | 91.97400 | 75.56600 | 81.00800 | 12047.9100 | 1028814.3600 | 85.39360 2013-07-02 00:00:00 | 81.00800 | 86.60000 | 80.24500 | 85.40000 | 5837.8800 | 487364.7600 | 83.48317 2013-07-03 00:00:00 | 85.39900 | 86.08700 | 76.00000 | 77.44800 | 9675.7500 | 775838.1700 | 80.18378 2013-07-04 00:00:00 | 77.40000 | 82.00100 | 72.45000 | 79.28300 | 13297.5300 | 1029790.6700 | 77.44225 2013-07-05 00:00:00 | 79.64400 | 79.70000 | 63.32000 | 66.39600 | 16989.1700 | 1186710.0600 | 69.85097 2013-07-06 00:00:00 | 66.49900 | 72.10000 | 63.50300 | 65.50100 | 7480.0400 | 498682.5300 | 66.66843 2013-07-07 00:00:00 | 65.50100 | 75.00000 | 64.12000 | 74.00000 | 5227.6600 | 357466.6600 | 68.37986 2013-07-08 00:00:00 | 73.99900 | 77.52600 | 69.00000 | 73.09900 | 9204.3900 | 677798.5900 | 73.63862 2013-07-09 00:00:00 | 72.73900 | 73.40000 | 68.35000 | 72.24800 | 6347.1100 | 451207.3800 | 71.08863 2013-07-10 00:00:00 | 71.78700 | 81.98900 | 70.32900 | 80.19000 | 9074.5700 | 690489.4100 | 76.09059 2013-07-11 00:00:00 | 80.49900 | 84.10000 | 78.22200 | 82.50000 | 6929.1100 | 562362.2700 | 81.15938 2013-07-12 00:00:00 | 82.99900 | 95.88800 | 82.49500 | 86.99900 | 14153.9300 | 1266493.4200 | 89.47998 2013-07-13 00:00:00 | 87.18000 | 90.09200 | 82.30100 | 88.99000 | 5839.7300 | 507656.3900 | 86.93148 2013-07-14 00:00:00 | 89.03200 | 90.00000 | 85.74000 | 87.89900 | 2194.8100 | 193975.5300 | 88.37919 2013-07-15 00:00:00 | 87.29000 | 92.20000 | 86.40000 | 91.30000 | 4911.8400 | 444023.5100 | 90.39861 2013-07-16 00:00:00 | 91.31000 | 91.74900 | 87.00000 | 88.55000 | 3557.8000 | 319776.5000 | 89.88040 2013-07-17 00:00:00 | 88.55100 | 90.08500 | 88.01000 | 88.99900 | 3177.0100 | 283582.9400 | 89.26095 2013-07-18 00:00:00 | 89.49800 | 89.80000 | 81.00000 | 83.46800 | 6979.7901 | 586473.6900 | 84.02455 2013-07-19 00:00:00 | 83.87600 | 85.40000 | 82.00200 | 83.80000 | 2953.4599 | 247455.9700 | 83.78511 2013-07-20 00:00:00 | 83.76500 | 85.29000 | 83.50000 | 83.95000 | 1745.9098 | 147137.3000 | 84.27543 2013-07-21 00:00:00 | 83.98000 | 84.90000 | 82.50000 | 83.79700 | 1583.5002 | 132719.1000 | 83.81376 2013-07-22 00:00:00 | 83.80000 | 84.90000 | 83.00000 | 84.40000 | 1778.8201 | 149956.8400 | 84.30130 2013-07-23 00:00:00 | 84.50000 | 87.30000 | 84.00000 | 85.98000 | 3994.0000 | 342048.8600 | 85.64068 2013-07-24 00:00:00 | 85.98000 | 87.56400 | 85.78600 | 86.86900 | 2584.3300 | 224216.8600 | 86.76015 2013-07-25 00:00:00 | 86.86000 | 88.99000 | 86.11800 | 88.89000 | 3706.9899 | 325160.0400 | 87.71538 2013-07-26 00:00:00 | 88.89000 | 89.99800 | 88.22000 | 89.49600 | 3632.2200 | 323454.8500 | 89.05156 2013-07-27 00:00:00 | 89.40000 | 89.59000 | 86.40300 | 87.60000 | 2331.8299 | 204027.1600 | 87.49659 2013-07-28 00:00:00 | 87.90000 | 90.90000 | 87.50000 | 89.50000 | 3675.0500 | 326999.3000 | 88.97819 2013-07-29 00:00:00 | 89.50000 | 92.58900 | 88.60000 | 91.20000 | 4519.4700 | 410503.9100 | 90.83010 2013-07-30 00:00:00 | 91.10000 | 95.00000 | 90.76100 | 95.00000 | 4359.1600 | 404694.6500 | 92.83776 2013-07-31 00:00:00 | 95.00000 | 99.90000 | 94.01000 | 97.00000 | 7603.9001 | 736091.7600 | 96.80450 2013-08-01 00:00:00 | 97.00000 | 97.23400 | 93.50000 | 94.75000 | 3234.6601 | 308625.9600 | 95.41218 2013-08-02 00:00:00 | 94.99000 | 96.99900 | 93.21100 | 96.00000 | 4281.6500 | 408906.4500 | 95.50207 2013-08-03 00:00:00 | 96.00000 | 96.26900 | 94.03000 | 94.74300 | 1726.1602 | 163870.3800 | 94.93347 2013-08-04 00:00:00 | 94.74300 | 95.12000 | 93.50000 | 94.35900 | 1758.4198 | 166165.7500 | 94.49720 2013-08-05 00:00:00 | 94.46000 | 96.80000 | 94.04300 | 96.46000 | 2960.0199 | 283826.5400 | 95.88670 2013-08-06 00:00:00 | 96.46400 | 98.00000 | 95.90000 | 97.32000 | 2972.1599 | 287637.0000 | 96.77709 2013-08-07 00:00:00 | 97.32000 | 98.20000 | 96.01000 | 97.46000 | 2802.1100 | 272648.1100 | 97.30100 2013-08-08 00:00:00 | 97.48000 | 97.49300 | 92.42000 | 94.38300 | 6100.3000 | 577384.0400 | 94.64847 2013-08-09 00:00:00 | 94.53600 | 95.50000 | 93.16000 | 93.82100 | 1830.4798 | 172845.8500 | 94.42653 2013-08-10 00:00:00 | 93.82100 | 94.73200 | 92.00000 | 92.94100 | 2384.6399 | 222289.5100 | 93.21722 2013-08-11 00:00:00 | 92.94100 | 95.59000 | 92.50000 | 93.13500 | 2784.6401 | 261038.3300 | 93.74222 2013-08-12 00:00:00 | 93.13500 | 94.90000 | 92.39200 | 94.84300 | 2775.7101 | 261454.4000 | 94.19370 2013-08-13 00:00:00 | 94.89500 | 95.01000 | 93.70000 | 94.98000 | 2382.2398 | 224848.1300 | 94.38518 2013-08-14 00:00:00 | 94.98000 | 98.27000 | 94.50000 | 97.60500 | 5075.7500 | 491626.2600 | 96.85786 2013-08-15 00:00:00 | 97.60500 | 98.10000 | 95.94100 | 96.29800 | 2589.6901 | 250429.9300 | 96.70266 2013-08-16 00:00:00 | 96.29800 | 96.90000 | 95.00000 | 96.78800 | 1973.0301 | 189730.4300 | 96.16195 2013-08-17 00:00:00 | 96.63000 | 97.20000 | 96.00300 | 96.96100 | 1279.6800 | 123757.2000 | 96.70949 2013-08-18 00:00:00 | 96.99700 | 97.28800 | 96.50000 | 96.85200 | 1290.9403 | 125162.6000 | 96.95460 2013-08-19 00:00:00 | 96.89100 | 100.62400 | 96.72000 | 99.10000 | 4699.5401 | 466123.6600 | 99.18495 2013-08-20 00:00:00 | 99.10000 | 103.10100 | 99.00000 | 103.10100 | 2432.2402 | 244158.1400 | 100.38406 2013-08-21 00:00:00 | 103.10000 | 109.00000 | 101.13000 | 107.12000 | 5668.1099 | 596204.1200 | 105.18570 2013-08-22 00:00:00 | 107.67000 | 109.00000 | 106.00300 | 106.91300 | 3416.1001 | 367683.5600 | 107.63255 2013-08-23 00:00:00 | 106.97800 | 107.30000 | 102.13800 | 105.25000 | 3521.0301 | 367851.1900 | 104.47261 2013-08-24 00:00:00 | 105.24000 | 107.00000 | 104.10000 | 106.35800 | 1949.8203 | 206222.1900 | 105.76472 2013-08-25 00:00:00 | 106.34000 | 110.35000 | 106.05400 | 109.30000 | 3510.1701 | 382163.2000 | 108.87313 2013-08-26 00:00:00 | 109.30000 | 110.00000 | 106.20600 | 108.39000 | 2991.5099 | 324299.0800 | 108.40649 2013-08-27 00:00:00 | 108.39000 | 116.50000 | 108.28900 | 115.36000 | 6060.4000 | 686628.7300 | 113.29759 2013-08-28 00:00:00 | 115.36000 | 116.29900 | 114.01300 | 115.20000 | 3063.4799 | 353240.3200 | 115.30688 2013-08-29 00:00:00 | 115.59800 | 116.08000 | 114.79600 | 115.97200 | 1712.8099 | 197724.5600 | 115.43871 2013-08-30 00:00:00 | 115.97200 | 121.95000 | 115.51200 | 120.72200 | 5097.6699 | 605380.5900 | 118.75633 2013-08-31 00:00:00 | 121.23200 | 126.55500 | 120.00000 | 122.90000 | 5162.4100 | 638544.2500 | 123.69111 2013-09-01 00:00:00 | 122.90000 | 126.40200 | 119.00000 | 126.40200 | 2713.1802 | 337366.7700 | 124.34367 2013-09-02 00:00:00 | 126.40200 | 126.56600 | 123.05000 | 124.77400 | 3418.2601 | 427500.8600 | 125.06388 2013-09-03 00:00:00 | 124.72700 | 125.96000 | 123.50000 | 124.99900 | 2179.5502 | 272297.7500 | 124.93300 2013-09-04 00:00:00 | 124.99900 | 124.99900 | 112.10000 | 116.49400 | 8233.3500 | 982582.7500 | 119.34179 2013-09-05 00:00:00 | 116.92300 | 119.48700 | 111.61100 | 117.00000 | 4982.2599 | 578467.9700 | 116.10554 2013-09-06 00:00:00 | 117.00000 | 119.28900 | 113.00000 | 113.00000 | 4963.9100 | 577051.0000 | 116.24929 2013-09-07 00:00:00 | 113.01500 | 119.00000 | 112.12500 | 117.03100 | 3172.1100 | 368095.1100 | 116.04109 2013-09-08 00:00:00 | 117.78600 | 118.34500 | 114.40000 | 115.44000 | 2130.1200 | 246518.1500 | 115.72970 2013-09-09 00:00:00 | 115.76300 | 121.99900 | 114.50000 | 119.92400 | 5363.5001 | 633818.0400 | 118.17247 2013-09-10 00:00:00 | 119.92300 | 121.90900 | 119.31200 | 119.99800 | 2050.9800 | 247390.8900 | 120.62082 2013-09-11 00:00:00 | 119.46500 | 124.90000 | 117.00000 | 124.00000 | 7498.6600 | 908973.5500 | 121.21813 2013-09-12 00:00:00 | 123.94900 | 124.89800 | 122.56000 | 123.39000 | 3737.3401 | 462996.7400 | 123.88403 2013-09-13 00:00:00 | 123.39000 | 125.00000 | 122.00000 | 124.75000 | 3277.9302 | 406674.5200 | 124.06442 2013-09-14 00:00:00 | 124.75000 | 125.00000 | 122.51100 | 123.14400 | 3316.2001 | 411486.8700 | 124.08385 2013-09-15 00:00:00 | 123.78600 | 124.03000 | 121.00000 | 123.60000 | 3101.7299 | 380509.3100 | 122.67648 2013-09-16 00:00:00 | 123.60000 | 125.00000 | 122.40000 | 123.99900 | 4114.4599 | 510543.0400 | 124.08507 2013-09-17 00:00:00 | 124.00000 | 125.00000 | 123.15100 | 124.50200 | 3515.2101 | 437131.2300 | 124.35422 2013-09-18 00:00:00 | 124.98000 | 126.01000 | 124.42300 | 125.09200 | 3562.3000 | 446175.7700 | 125.24935 2013-09-19 00:00:00 | 125.00000 | 125.00000 | 120.00000 | 120.75300 | 5568.5899 | 683295.6500 | 122.70533 2013-09-20 00:00:00 | 120.89900 | 123.99900 | 119.50200 | 121.11600 | 4835.8600 | 588386.7100 | 121.67158 2013-09-21 00:00:00 | 121.11600 | 122.49500 | 120.80000 | 121.10000 | 1925.1698 | 233671.5400 | 121.37711 2013-09-22 00:00:00 | 121.37000 | 122.18900 | 120.50000 | 121.69800 | 1543.6797 | 187026.8100 | 121.15649 2013-09-23 00:00:00 | 121.68500 | 122.20000 | 120.00900 | 120.88600 | 2634.9499 | 319297.3800 | 121.17778 2013-09-24 00:00:00 | 120.88600 | 121.79400 | 119.50200 | 121.73400 | 3365.8200 | 406625.5300 | 120.81024 2013-09-25 00:00:00 | 121.72600 | 123.80000 | 121.00000 | 122.55400 | 3399.9401 | 416430.3500 | 122.48167 2013-09-26 00:00:00 | 122.55400 | 123.18900 | 121.01400 | 122.74900 | 2285.6399 | 279416.7800 | 122.24882 2013-09-27 00:00:00 | 122.22300 | 123.49900 | 121.59000 | 122.73900 | 2739.5100 | 336632.6600 | 122.88061 2013-09-28 00:00:00 | 122.80100 | 123.70000 | 122.06000 | 123.60000 | 1786.1098 | 219900.5600 | 123.11704 2013-09-29 00:00:00 | 123.60000 | 124.79000 | 122.90000 | 123.05100 | 2714.5301 | 336146.6200 | 123.83234 2013-09-30 00:00:00 | 123.40100 | 123.98000 | 121.20000 | 122.99900 | 3099.6400 | 380663.7700 | 122.80903 2013-10-01 00:00:00 | 123.00000 | 124.68800 | 122.71700 | 123.74700 | 3873.4200 | 479801.1700 | 123.87016 2013-10-02 00:00:00 | 123.74700 | 124.49200 | 75.00000 | 101.14000 | 23606.2600 | 2395109.2500 | 101.46077 2013-10-03 00:00:00 | 101.80800 | 116.50000 | 100.00000 | 115.20000 | 7580.1099 | 831661.7000 | 109.71631 2013-10-04 00:00:00 | 115.22400 | 120.80000 | 115.22400 | 118.83300 | 4458.6600 | 528038.8800 | 118.42995 2013-10-05 00:00:00 | 119.30000 | 120.00000 | 118.22100 | 119.32100 | 1947.4701 | 232649.4400 | 119.46239 2013-10-06 00:00:00 | 119.12400 | 119.90000 | 118.22100 | 119.61100 | 1207.6997 | 143724.3100 | 119.00666 2013-10-07 00:00:00 | 119.61000 | 123.87900 | 119.01000 | 121.20000 | 3599.1002 | 436335.8800 | 121.23471 2013-10-08 00:00:00 | 121.25000 | 122.68700 | 120.58000 | 121.98900 | 7238.2500 | 881999.1500 | 121.85254 2013-10-09 00:00:00 | 121.99000 | 123.99900 | 121.41300 | 123.86500 | 8081.4800 | 994401.7500 | 123.04699 2013-10-10 00:00:00 | 123.36500 | 125.00000 | 123.00000 | 123.64100 | 7860.0901 | 974212.3800 | 123.94418 2013-10-11 00:00:00 | 123.64100 | 125.00000 | 123.16000 | 124.19300 | 4398.0200 | 545745.1800 | 124.08884 2013-10-12 00:00:00 | 123.71300 | 124.99000 | 123.71000 | 124.58400 | 1739.1803 | 216621.0900 | 124.55356 2013-10-13 00:00:00 | 124.97700 | 128.66300 | 124.48000 | 128.66300 | 4467.2200 | 563453.7500 | 126.13074 2013-10-14 00:00:00 | 128.66300 | 133.99900 | 127.83600 | 131.57000 | 20931.4600 | 2739719.9000 | 130.89005 2013-10-15 00:00:00 | 131.49900 | 137.98900 | 130.80100 | 137.97900 | 9012.2700 | 1209693.5100 | 134.22739 2013-10-16 00:00:00 | 137.97800 | 144.85000 | 131.37400 | 134.45000 | 32220.2700 | 4414598.4700 | 137.01308 2013-10-17 00:00:00 | 135.44000 | 141.00000 | 134.20100 | 140.68000 | 22771.2900 | 3153285.0400 | 138.47635 2013-10-18 00:00:00 | 140.68000 | 147.50000 | 140.10900 | 147.49100 | 27456.6400 | 3902175.0000 | 142.12136 2013-10-19 00:00:00 | 147.49100 | 160.00000 | 145.71000 | 156.80000 | 18321.1200 | 2806387.3700 | 153.17772 2013-10-20 00:00:00 | 156.79500 | 159.00000 | 154.50000 | 158.77400 | 4224.9298 | 664689.8700 | 157.32566 2013-10-21 00:00:00 | 158.77400 | 173.99900 | 158.52500 | 171.36400 | 12876.2300 | 2139337.3400 | 166.14625 2013-10-22 00:00:00 | 171.31600 | 187.00000 | 169.90000 | 184.60000 | 17428.7700 | 3133729.1400 | 179.80208 2013-10-23 00:00:00 | 184.60000 | 199.50000 | 182.84300 | 198.55400 | 20870.4500 | 3973488.8800 | 190.38827 2013-10-24 00:00:00 | 198.55400 | 204.00000 | 152.49900 | 184.00000 | 44180.3500 | 7993939.8300 | 180.93881 2013-10-25 00:00:00 | 184.05000 | 184.50000 | 156.00000 | 178.86000 | 35003.9500 | 5946945.6300 | 169.89356 2013-10-26 00:00:00 | 178.78000 | 179.00000 | 166.40000 | 170.96600 | 31430.6600 | 5459827.4800 | 173.71024 2013-10-27 00:00:00 | 171.37200 | 187.00000 | 170.42000 | 186.99000 | 12486.9601 | 2222478.5000 | 177.98395 2013-10-28 00:00:00 | 186.97900 | 192.42900 | 181.20100 | 189.00000 | 8053.8600 | 1510326.2900 | 187.52825 2013-10-29 00:00:00 | 188.90000 | 198.60000 | 188.10000 | 198.00000 | 6132.4001 | 1184623.0400 | 193.17445 2013-10-30 00:00:00 | 198.00000 | 198.44200 | 191.01200 | 193.29900 | 11047.0900 | 2155531.4800 | 195.12211 2013-10-31 00:00:00 | 192.66500 | 198.39000 | 192.20000 | 197.90000 | 5517.7200 | 1080312.5300 | 195.78966 2013-11-01 00:00:00 | 197.90000 | 199.20000 | 195.55200 | 198.98900 | 3715.4301 | 735178.8100 | 197.87179 2013-11-02 00:00:00 | 198.80000 | 201.00000 | 197.80000 | 198.85400 | 3495.3800 | 697432.1400 | 199.52971 2013-11-03 00:00:00 | 199.00100 | 209.85000 | 198.00000 | 208.90000 | 9197.3900 | 1864115.4500 | 202.67874 2013-11-04 00:00:00 | 208.91000 | 225.00000 | 206.00000 | 223.77100 | 13066.9500 | 2799458.9700 | 214.23966 2013-11-05 00:00:00 | 223.00000 | 244.88000 | 216.00000 | 237.18000 | 24979.7200 | 5784803.8500 | 231.58001 2013-11-06 00:00:00 | 237.55000 | 253.90000 | 237.18100 | 251.00100 | 18758.3301 | 4644088.2400 | 247.57472 2013-11-07 00:00:00 | 251.98000 | 292.49900 | 250.32300 | 281.81000 | 35945.9500 | 9860992.8800 | 274.32834 2013-11-08 00:00:00 | 281.81000 | 315.00000 | 280.01900 | 313.11800 | 18564.3800 | 5558032.7400 | 299.39232 2013-11-09 00:00:00 | 313.11800 | 349.11400 | 301.10000 | 331.29800 | 26504.5000 | 8784038.2400 | 331.41686 2013-11-10 00:00:00 | 331.29800 | 338.90000 | 255.00000 | 302.00000 | 49930.5200 | 14512870.0400 | 290.66130 2013-11-11 00:00:00 | 302.00000 | 329.69800 | 290.00000 | 321.32200 | 17418.6900 | 5452415.0100 | 313.02096 2013-11-12 00:00:00 | 321.32200 | 345.90000 | 320.40000 | 343.89700 | 16516.4101 | 5558667.7800 | 336.55424 2013-11-13 00:00:00 | 343.70000 | 400.00000 | 342.35100 | 392.43500 | 21905.2501 | 8173799.6300 | 373.14341 2013-11-14 00:00:00 | 392.70000 | 411.00000 | 380.58300 | 406.01000 | 21398.4200 | 8551456.4700 | 399.63027 2013-11-15 00:00:00 | 405.57000 | 425.50000 | 380.00000 | 406.99000 | 22856.8100 | 9304766.8400 | 407.08948 2013-11-16 00:00:00 | 406.10000 | 428.97000 | 396.50000 | 420.48600 | 12564.2099 | 5266017.8900 | 419.12845 2013-11-17 00:00:00 | 422.48400 | 487.70000 | 420.49100 | 480.60000 | 21227.5701 | 9726957.8700 | 458.22286 2013-11-18 00:00:00 | 481.30700 | 679.99900 | 456.00000 | 679.45000 | 60127.4300 | 32972837.2200 | 548.38261 2013-11-19 00:00:00 | 679.45000 | 823.27500 | 375.00000 | 545.15200 | 85050.5400 | 51420617.9800 | 604.58897 2013-11-20 00:00:00 | 545.15100 | 567.87000 | 382.49000 | 545.00000 | 67479.8100 | 32683220.1400 | 484.34073 2013-11-21 00:00:00 | 545.12000 | 684.00000 | 530.00000 | 673.54700 | 32735.5599 | 19877596.5900 | 607.21725 2013-11-22 00:00:00 | 671.00000 | 722.00000 | 615.03000 | 699.00000 | 25577.5600 | 17267381.0000 | 675.09884 2013-11-23 00:00:00 | 698.01000 | 774.00000 | 675.00000 | 724.20000 | 26967.7001 | 19946439.1200 | 739.64183 2013-11-24 00:00:00 | 724.99900 | 743.55800 | 630.00000 | 699.00000 | 22245.9501 | 15511939.6400 | 697.29275 2013-11-25 00:00:00 | 698.98800 | 750.00000 | 695.20000 | 743.99900 | 18262.2599 | 13212314.0700 | 723.47640 2013-11-26 00:00:00 | 743.99900 | 894.70000 | 737.00000 | 890.00000 | 32905.3701 | 26709072.6400 | 811.69343 2013-11-27 00:00:00 | 882.65300 | 950.00000 | 843.00000 | 934.00000 | 24997.0801 | 22412417.2400 | 896.60141 2013-11-28 00:00:00 | 934.00000 | 1000.00000 | 850.00000 | 962.03000 | 40277.8200 | 37350809.9700 | 927.32948 2013-11-29 00:00:00 | 962.03000 | 1032.00000 | 927.00000 | 1023.71000 | 28290.3602 | 27957232.9700 | 988.22471 2013-11-30 00:00:00 | 1019.63000 | 1095.20000 | 1019.63000 | 1051.55000 | 13060.6603 | 13760361.3200 | 1053.57318 2013-12-01 00:00:00 | 1051.50000 | 1054.00000 | 677.00000 | 878.17300 | 61362.6200 | 53080988.7800 | 865.03785 2013-12-02 00:00:00 | 878.01000 | 989.00500 | 830.00000 | 980.00100 | 26730.4101 | 24416143.0800 | 913.42194 2013-12-03 00:00:00 | 980.05400 | 1021.00000 | 928.10000 | 997.50000 | 14625.9997 | 14417943.9300 | 985.77494 2013-12-04 00:00:00 | 997.50000 | 1077.23000 | 990.30100 | 1076.00000 | 12388.4997 | 12881522.5600 | 1039.79681 2013-12-05 00:00:00 | 1072.50000 | 1077.23000 | 846.00000 | 990.40000 | 62497.0800 | 60574006.9100 | 969.22939 2013-12-06 00:00:00 | 990.00000 | 996.92900 | 824.00000 | 839.00000 | 45174.4900 | 40762358.7100 | 902.33135 2013-12-07 00:00:00 | 839.00000 | 874.98800 | 551.00000 | 700.00000 | 119704.4700 | 85162227.8500 | 711.43732 2013-12-08 00:00:00 | 699.99900 | 798.00000 | 665.10100 | 784.02300 | 34854.0300 | 25874533.1200 | 742.36848 2013-12-09 00:00:00 | 785.00000 | 900.00000 | 765.40000 | 878.50000 | 40734.5300 | 34467501.8700 | 846.14949 2013-12-10 00:00:00 | 875.40000 | 967.00000 | 875.00100 | 958.50000 | 24673.1000 | 22808065.1900 | 924.41020 2013-12-11 00:00:00 | 958.50000 | 971.00000 | 804.50000 | 855.50300 | 27317.9200 | 24119547.2100 | 882.92034 2013-12-12 00:00:00 | 855.00900 | 889.99800 | 825.00000 | 860.00000 | 12825.6303 | 10924412.8800 | 851.76421 2013-12-13 00:00:00 | 855.17200 | 908.96000 | 835.00000 | 869.00000 | 17365.0500 | 15116433.1700 | 870.50905 2013-12-14 00:00:00 | 866.00100 | 874.89900 | 837.00000 | 846.92000 | 6108.2100 | 5215130.7800 | 853.79035 2013-12-15 00:00:00 | 846.92000 | 869.99900 | 801.10000 | 863.64000 | 12692.8303 | 10596036.1700 | 834.80484 2013-12-16 00:00:00 | 863.64000 | 869.89000 | 634.00000 | 690.00000 | 66586.7800 | 48510547.0400 | 728.53120 2013-12-17 00:00:00 | 689.00100 | 748.90000 | 610.00000 | 660.10000 | 50533.0000 | 33929412.3300 | 671.43079 2013-12-18 00:00:00 | 659.65400 | 661.77600 | 420.00100 | 502.69800 | 149309.4800 | 78919302.0200 | 528.56190 2013-12-19 00:00:00 | 502.69800 | 694.88000 | 483.78000 | 681.00000 | 66239.0600 | 39952108.2800 | 603.15029 2013-12-20 00:00:00 | 680.80000 | 709.89900 | 585.00000 | 609.00000 | 46363.7900 | 30257840.0000 | 652.61792 2013-12-21 00:00:00 | 609.00000 | 642.90000 | 560.10200 | 591.16900 | 25472.4900 | 15260815.5600 | 599.10969 2013-12-22 00:00:00 | 591.16900 | 659.99900 | 572.10000 | 604.20100 | 23308.9800 | 14520831.7500 | 622.97156 2013-12-23 00:00:00 | 604.45000 | 669.97000 | 591.00000 | 650.22000 | 16559.5601 | 10466334.0100 | 632.04179 2013-12-24 00:00:00 | 650.22000 | 668.60000 | 629.00000 | 650.33000 | 11121.2002 | 7199454.9400 | 647.36313 2013-12-25 00:00:00 | 650.00200 | 675.00000 | 640.00000 | 674.96000 | 9714.5200 | 6398955.7700 | 658.70015 2013-12-26 00:00:00 | 674.95000 | 758.00000 | 674.89000 | 743.30100 | 25517.2000 | 18315986.4800 | 717.78982 2013-12-27 00:00:00 | 743.30100 | 761.00000 | 681.00000 | 715.01000 | 27481.8401 | 19753530.5800 | 718.78486 2013-12-28 00:00:00 | 715.01000 | 736.45100 | 689.90000 | 711.82600 | 12077.6001 | 8589486.0900 | 711.19146 2013-12-29 00:00:00 | 711.82600 | 732.34000 | 695.00000 | 720.01600 | 7097.6303 | 5063896.1700 | 713.46294 2013-12-30 00:00:00 | 720.00100 | 738.00000 | 716.64000 | 728.99800 | 7568.9698 | 5516171.8000 | 728.78766 2013-12-31 00:00:00 | 725.00600 | 734.99000 | 710.00000 | 730.50000 | 6008.8398 | 4356640.6700 | 725.03858 2014-01-01 00:00:00 | 730.50000 | 749.80000 | 728.00000 | 744.00000 | 7124.2599 | 5262970.2000 | 738.73922 2014-01-02 00:00:00 | 744.15700 | 799.89000 | 736.86100 | 782.00000 | 14285.9498 | 10943129.8100 | 766.00646 2014-01-03 00:00:00 | 782.00000 | 819.00000 | 764.83400 | 800.00000 | 15337.6801 | 12144723.3700 | 791.82270 2014-01-04 00:00:00 | 800.00000 | 829.00000 | 780.65000 | 823.49900 | 11653.2602 | 9409100.6800 | 807.42218 2014-01-05 00:00:00 | 823.50000 | 919.98900 | 823.50000 | 904.00000 | 21021.1801 | 18547886.0900 | 882.34276 2014-01-06 00:00:00 | 903.29700 | 990.00000 | 888.00000 | 925.00000 | 29039.2400 | 27179281.6800 | 935.95017 2014-01-07 00:00:00 | 925.00000 | 944.00200 | 755.32000 | 757.11000 | 34774.4201 | 29606366.5400 | 851.38347 2014-01-08 00:00:00 | 757.11000 | 850.00000 | 720.00000 | 821.17500 | 32287.8000 | 25810822.8700 | 799.39862 2014-01-09 00:00:00 | 821.17500 | 844.90000 | 777.77700 | 821.70000 | 21176.1002 | 17224737.2700 | 813.40460 2014-01-10 00:00:00 | 821.51000 | 849.06400 | 794.24700 | 841.00300 | 12758.2502 | 10494329.2600 | 822.55240 2014-01-11 00:00:00 | 842.00000 | 894.00000 | 836.00000 | 890.38000 | 16232.3200 | 14056533.9800 | 865.95964 2014-01-12 00:00:00 | 890.38100 | 899.00000 | 815.00000 | 835.49000 | 17049.2801 | 14483410.8300 | 849.50278 2014-01-13 00:00:00 | 835.49000 | 841.43400 | 788.70000 | 824.82800 | 16349.0401 | 13323203.1300 | 814.92265 2014-01-14 00:00:00 | 824.99800 | 840.50000 | 805.80000 | 819.47000 | 8014.5900 | 6613559.3600 | 825.18998 2014-01-15 00:00:00 | 818.75800 | 848.60300 | 813.00000 | 837.99800 | 9798.5301 | 8201180.0100 | 836.98065 2014-01-16 00:00:00 | 837.63900 | 846.24800 | 813.10000 | 813.37500 | 7223.9900 | 5988036.0100 | 828.90979 2014-01-17 00:00:00 | 813.10000 | 825.00000 | 783.00000 | 795.00000 | 12851.6599 | 10302375.3000 | 801.63772 2014-01-18 00:00:00 | 792.33100 | 839.00000 | 792.33100 | 817.49800 | 7266.9196 | 5900928.3400 | 812.02610 2014-01-19 00:00:00 | 816.89000 | 839.00000 | 803.73800 | 839.00000 | 8159.3796 | 6724435.4800 | 824.13564 2014-01-20 00:00:00 | 838.85000 | 841.62700 | 810.00000 | 829.00000 | 10419.7701 | 8636133.0100 | 828.82183 2014-01-21 00:00:00 | 830.00000 | 836.98900 | 819.94100 | 831.55000 | 5452.4905 | 4517677.6400 | 828.55306 2014-01-22 00:00:00 | 832.00000 | 835.00000 | 815.00000 | 822.00000 | 7102.4396 | 5856576.0500 | 824.58653 2014-01-23 00:00:00 | 821.00000 | 828.88800 | 800.08000 | 809.29400 | 8039.8603 | 6537316.7100 | 813.11322 2014-01-24 00:00:00 | 805.91900 | 809.44500 | 753.05700 | 774.98000 | 14528.6099 | 11340580.9300 | 780.56889 2014-01-25 00:00:00 | 774.98000 | 818.00000 | 768.75000 | 806.25200 | 8990.8595 | 7191832.5600 | 799.90489 2014-01-26 00:00:00 | 806.25200 | 830.00000 | 790.00100 | 817.80200 | 10293.7304 | 8403025.2200 | 816.32459 2014-01-27 00:00:00 | 817.80200 | 830.00000 | 727.00000 | 748.90000 | 20075.6902 | 15708919.2800 | 782.48464 2014-01-28 00:00:00 | 746.50100 | 809.99800 | 732.12900 | 774.90000 | 15956.8599 | 12312434.0100 | 771.60758 2014-01-29 00:00:00 | 774.59100 | 800.00000 | 771.00000 | 790.09200 | 6350.3899 | 4997051.9400 | 786.88900 2014-01-30 00:00:00 | 790.00000 | 809.00000 | 757.00000 | 795.00000 | 12110.1400 | 9531288.2800 | 787.05021 2014-01-31 00:00:00 | 795.00000 | 802.20000 | 784.99900 | 797.00000 | 4327.1195 | 3443078.1100 | 795.69748 2014-02-01 00:00:00 | 797.40000 | 817.70000 | 792.11200 | 800.00000 | 6154.1596 | 4960910.9900 | 806.10698 2014-02-02 00:00:00 | 800.00000 | 816.00000 | 791.05000 | 799.90000 | 4612.2196 | 3708814.5900 | 804.12792 2014-02-03 00:00:00 | 796.00000 | 809.79900 | 782.00300 | 798.90000 | 5517.2794 | 4403152.7200 | 798.06593 2014-02-04 00:00:00 | 798.90000 | 810.00000 | 792.23300 | 800.53400 | 4186.2295 | 3359898.9100 | 802.60743 2014-02-05 00:00:00 | 801.00000 | 804.90000 | 783.09800 | 784.75000 | 5988.4603 | 4753176.3200 | 793.72260 2014-02-06 00:00:00 | 784.58700 | 789.00000 | 760.00000 | 764.85700 | 8828.6303 | 6829154.0900 | 773.52362 2014-02-07 00:00:00 | 764.98000 | 765.95000 | 676.10000 | 709.97000 | 30461.3600 | 21857561.7000 | 717.55042 2014-02-08 00:00:00 | 709.97000 | 728.90000 | 690.00000 | 695.99400 | 11192.6198 | 7921765.8400 | 707.76690 2014-02-09 00:00:00 | 695.99400 | 730.00000 | 671.00000 | 697.50000 | 12310.7300 | 8639306.7000 | 701.77046 2014-02-10 00:00:00 | 697.50000 | 719.86200 | 102.00000 | 671.00000 | 50022.7600 | 30267922.0600 | 605.08301 2014-02-11 00:00:00 | 672.00500 | 709.98900 | 621.00100 | 664.66600 | 27915.6601 | 18615671.5000 | 666.85407 2014-02-12 00:00:00 | 661.00200 | 672.00000 | 632.00000 | 643.52000 | 9757.0701 | 6350897.0300 | 650.90206 2014-02-13 00:00:00 | 647.85200 | 653.89600 | 580.10000 | 591.39100 | 18167.9799 | 11150173.4100 | 613.72665 2014-02-14 00:00:00 | 591.39100 | 689.00000 | 503.00000 | 643.62000 | 51933.7900 | 31035118.3500 | 597.59009 2014-02-15 00:00:00 | 643.62000 | 650.00000 | 616.00100 | 637.13000 | 8928.8899 | 5676975.5700 | 635.79859 2014-02-16 00:00:00 | 637.13000 | 648.00000 | 552.21000 | 599.00000 | 21554.2001 | 12929820.3200 | 599.87475 2014-02-17 00:00:00 | 599.60100 | 646.00000 | 593.03000 | 613.44300 | 14737.7302 | 9167972.5300 | 622.07493 2014-02-18 00:00:00 | 612.00000 | 633.99800 | 603.01200 | 615.00000 | 8001.0404 | 4917555.8800 | 614.61456 2014-02-19 00:00:00 | 615.00000 | 616.91000 | 604.57000 | 611.00000 | 5630.3305 | 3430979.3900 | 609.37442 2014-02-20 00:00:00 | 611.00000 | 616.42500 | 533.00000 | 542.00000 | 22839.8500 | 13181983.7400 | 577.14844 2014-02-21 00:00:00 | 542.68500 | 576.00000 | 514.15200 | 555.50000 | 23304.3200 | 12728825.6700 | 546.20026 2014-02-22 00:00:00 | 557.99000 | 610.00000 | 543.36600 | 597.56200 | 18445.8001 | 10592904.2100 | 574.27188 2014-02-23 00:00:00 | 597.56200 | 629.81000 | 585.21600 | 598.00200 | 15068.7499 | 9193541.5600 | 610.10646 2014-02-24 00:00:00 | 598.00200 | 605.00000 | 551.10000 | 555.75900 | 20403.7699 | 11705966.5500 | 573.71587 2014-02-25 00:00:00 | 555.75900 | 555.87000 | 430.12000 | 534.00000 | 73900.8100 | 36766424.3100 | 497.51044 2014-02-26 00:00:00 | 534.00000 | 592.00000 | 531.00000 | 568.00000 | 32998.3500 | 18594602.2000 | 563.50097 2014-02-27 00:00:00 | 568.00000 | 579.20000 | 539.05000 | 570.00000 | 13200.1899 | 7415849.7800 | 561.79872 2014-02-28 00:00:00 | 569.00000 | 572.00000 | 533.00100 | 537.50600 | 12240.1001 | 6726320.6700 | 549.53151 2014-03-01 00:00:00 | 537.50700 | 565.99900 | 530.00100 | 562.30000 | 9519.2503 | 5250765.4300 | 551.59443 2014-03-02 00:00:00 | 560.05300 | 562.30000 | 546.00000 | 554.00300 | 4504.3402 | 2495185.5900 | 553.95141 2014-03-03 00:00:00 | 554.00300 | 687.00000 | 550.48900 | 644.02100 | 41302.0100 | 25456513.4600 | 616.35047 2014-03-04 00:00:00 | 644.02100 | 698.88700 | 639.43300 | 656.56000 | 26901.5200 | 18020817.4700 | 669.88101 2014-03-05 00:00:00 | 656.60000 | 668.10000 | 633.33700 | 653.15400 | 9093.7502 | 5888405.7300 | 647.52227 2014-03-06 00:00:00 | 654.99900 | 658.00000 | 634.03200 | 648.00000 | 4969.1898 | 3211979.1600 | 646.37884 2014-03-07 00:00:00 | 648.00000 | 648.80000 | 604.00000 | 619.72000 | 9893.3000 | 6180248.0900 | 624.69025 2014-03-08 00:00:00 | 619.72000 | 629.17600 | 590.00000 | 609.97000 | 6640.3898 | 4052349.8900 | 610.25783 2014-03-09 00:00:00 | 609.97000 | 640.04200 | 604.48600 | 630.49700 | 5448.8895 | 3407656.3000 | 625.38547 2014-03-10 00:00:00 | 627.02400 | 642.99900 | 610.00000 | 622.60000 | 6797.1804 | 4243171.3800 | 624.25463 2014-03-11 00:00:00 | 623.30400 | 631.99800 | 616.10100 | 626.00200 | 4492.3302 | 2804073.8200 | 624.19139 2014-03-12 00:00:00 | 626.00200 | 637.39300 | 622.13100 | 628.44500 | 6893.0497 | 4336947.1500 | 629.17683 2014-03-13 00:00:00 | 628.44500 | 635.00000 | 622.10000 | 629.75000 | 6051.5998 | 3809228.3000 | 629.45807 2014-03-14 00:00:00 | 629.75000 | 630.00000 | 620.45600 | 622.08900 | 3214.9690 | 2008342.9300 | 624.68500 2014-03-15 00:00:00 | 622.08900 | 634.00000 | 620.01000 | 629.99000 | 2290.0597 | 1435934.0100 | 627.02906 2014-03-16 00:00:00 | 629.99000 | 630.00000 | 615.00000 | 624.89000 | 2345.4287 | 1465084.4500 | 624.65528 2014-03-17 00:00:00 | 624.89000 | 627.81000 | 608.00200 | 617.00000 | 3806.1296 | 2347155.5000 | 616.67776 2014-03-18 00:00:00 | 617.00000 | 619.20700 | 598.00000 | 613.99600 | 7112.9101 | 4326012.0400 | 608.19158 2014-03-19 00:00:00 | 610.61100 | 624.98000 | 605.61100 | 606.10000 | 5231.4101 | 3214653.0800 | 614.49074 2014-03-20 00:00:00 | 606.10000 | 608.95700 | 582.08300 | 589.00000 | 6591.6897 | 3916824.7100 | 594.20648 2014-03-21 00:00:00 | 585.26000 | 607.89700 | 561.09000 | 572.94300 | 9221.4397 | 5346643.7400 | 579.80575 2014-03-22 00:00:00 | 572.94300 | 576.85600 | 555.08000 | 567.10000 | 4075.3600 | 2302903.6100 | 565.07980 2014-03-23 00:00:00 | 567.10000 | 577.00000 | 562.35100 | 568.00000 | 2316.3699 | 1318476.6000 | 569.19951 2014-03-24 00:00:00 | 568.00000 | 591.94700 | 555.22100 | 588.71000 | 5988.0298 | 3412146.2400 | 569.82787 2014-03-25 00:00:00 | 588.71000 | 589.26500 | 566.35600 | 579.00000 | 4500.1505 | 2600923.5100 | 577.96368 2014-03-26 00:00:00 | 581.00000 | 588.90000 | 571.12300 | 579.50000 | 3290.4800 | 1910091.2400 | 580.49015 2014-03-27 00:00:00 | 580.50300 | 583.23100 | 473.00000 | 484.98900 | 17531.7300 | 9315652.4000 | 531.35956 2014-03-28 00:00:00 | 484.98800 | 539.00000 | 471.50200 | 503.93000 | 15071.6601 | 7570073.3800 | 502.27204 2014-03-29 00:00:00 | 503.93000 | 507.00000 | 490.04000 | 496.77300 | 3462.6698 | 1726309.0600 | 498.54857 2014-03-30 00:00:00 | 496.70000 | 498.00000 | 450.01100 | 467.63000 | 18261.0999 | 8585752.2100 | 470.16621 2014-03-31 00:00:00 | 465.02800 | 487.99900 | 446.00000 | 462.10500 | 19844.7401 | 9141753.3500 | 460.66380 2014-04-01 00:00:00 | 462.19800 | 500.36500 | 456.45800 | 479.90000 | 15586.2000 | 7511314.9800 | 481.92086 2014-04-02 00:00:00 | 478.00100 | 498.70000 | 420.00000 | 435.00000 | 31526.5300 | 14164162.7600 | 449.27757 2014-04-03 00:00:00 | 435.00000 | 454.71300 | 410.00000 | 444.00000 | 21617.8101 | 9321679.0300 | 431.20367 2014-04-04 00:00:00 | 444.51000 | 457.22100 | 423.12300 | 446.30000 | 11806.7799 | 5187030.8400 | 439.32646 2014-04-05 00:00:00 | 446.30000 | 471.00000 | 435.87900 | 467.77800 | 10639.0102 | 4817385.9100 | 452.80396 2014-04-06 00:00:00 | 467.77800 | 471.32000 | 448.57400 | 463.06000 | 7638.4499 | 3515048.1100 | 460.17820 2014-04-07 00:00:00 | 463.07000 | 464.00000 | 438.10000 | 444.00500 | 14496.1500 | 6551958.6800 | 451.97923 2014-04-08 00:00:00 | 444.00100 | 454.77800 | 441.10100 | 445.72000 | 6278.3302 | 2802912.3900 | 446.44234 2014-04-09 00:00:00 | 447.50800 | 451.16800 | 435.06500 | 436.40000 | 9721.7401 | 4295290.7500 | 441.82324 2014-04-10 00:00:00 | 436.35000 | 439.70200 | 348.98000 | 355.00100 | 39861.4900 | 15659502.4800 | 392.84790 2014-04-11 00:00:00 | 355.00100 | 435.00000 | 340.51000 | 416.52000 | 43344.3600 | 17196410.0900 | 396.73928 2014-04-12 00:00:00 | 416.51900 | 440.00000 | 407.73000 | 415.86900 | 17612.8600 | 7475814.4500 | 424.45204 2014-04-13 00:00:00 | 414.20100 | 425.55300 | 381.88000 | 411.99700 | 26340.6300 | 10788344.8400 | 409.57049 2014-04-14 00:00:00 | 411.99700 | 470.00000 | 401.13400 | 454.42100 | 28720.5000 | 12703684.8400 | 442.32116 2014-04-15 00:00:00 | 452.14000 | 554.00000 | 447.10100 | 520.00000 | 30392.5701 | 15011902.3300 | 493.93330 2014-04-16 00:00:00 | 520.00000 | 544.99900 | 483.17400 | 526.99900 | 26772.9300 | 13845152.6100 | 517.13251 2014-04-17 00:00:00 | 526.99900 | 535.36000 | 465.00000 | 485.98000 | 16531.7099 | 8196217.4400 | 495.78764 2014-04-18 00:00:00 | 485.98000 | 491.56700 | 454.00000 | 472.49900 | 9703.9000 | 4569367.2200 | 470.87946 2014-04-19 00:00:00 | 470.95100 | 500.00000 | 452.20000 | 494.94000 | 10715.6502 | 5199593.3800 | 485.23359 2014-04-20 00:00:00 | 494.99900 | 505.00000 | 474.00000 | 489.53000 | 5578.1004 | 2738869.9500 | 491.00406 2014-04-21 00:00:00 | 489.53000 | 503.99800 | 476.95000 | 483.65300 | 5772.1001 | 2827758.3900 | 489.90114 2014-04-22 00:00:00 | 484.07200 | 490.00000 | 463.73000 | 472.00300 | 6156.6600 | 2952183.5200 | 479.51056 2014-04-23 00:00:00 | 473.00100 | 481.56000 | 471.50000 | 479.89900 | 3356.8599 | 1601220.9100 | 476.99962 2014-04-24 00:00:00 | 479.89900 | 498.00000 | 470.37200 | 492.66700 | 5329.7801 | 2567363.1000 | 481.70150 2014-04-25 00:00:00 | 492.66700 | 495.53400 | 431.68300 | 450.77000 | 18074.2100 | 8226290.2200 | 455.13968 2014-04-26 00:00:00 | 449.95700 | 456.99900 | 434.00100 | 449.00000 | 4438.3401 | 1979860.3200 | 446.08125 2014-04-27 00:00:00 | 449.00000 | 450.50000 | 425.35700 | 425.35700 | 4704.6900 | 2060278.8500 | 437.92021 2014-04-28 00:00:00 | 425.35700 | 438.00000 | 412.97100 | 429.52500 | 7343.3799 | 3124589.6800 | 425.49749 2014-04-29 00:00:00 | 429.52500 | 443.89000 | 423.00100 | 438.88000 | 5256.3197 | 2287060.8300 | 435.10687 2014-04-30 00:00:00 | 438.60000 | 443.89000 | 428.00000 | 438.38100 | 7163.1502 | 3123084.0400 | 435.99310 2014-05-01 00:00:00 | 438.01000 | 453.56000 | 437.50000 | 448.99000 | 6273.6198 | 2798953.4700 | 446.14650 2014-05-02 00:00:00 | 447.19300 | 448.99800 | 428.00000 | 436.00000 | 5100.1002 | 2222993.3700 | 435.87249 2014-05-03 00:00:00 | 435.78300 | 436.00000 | 420.52000 | 433.63500 | 3959.7201 | 1695910.5600 | 428.29052 2014-05-04 00:00:00 | 432.00000 | 435.00000 | 423.40100 | 428.88800 | 2029.8206 | 869723.0700 | 428.47287 2014-05-05 00:00:00 | 428.99900 | 431.58800 | 421.77700 | 425.75900 | 2667.8407 | 1136431.1100 | 425.97413 2014-05-06 00:00:00 | 425.00000 | 428.46800 | 411.39100 | 421.00000 | 6068.0899 | 2556117.6400 | 421.23925 2014-05-07 00:00:00 | 421.00000 | 437.00000 | 415.00100 | 428.24300 | 8712.6101 | 3723174.2100 | 427.33167 2014-05-08 00:00:00 | 430.00000 | 436.00000 | 426.39000 | 429.03800 | 4232.9197 | 1828991.0700 | 432.08735 2014-05-09 00:00:00 | 428.20000 | 444.00000 | 426.50000 | 442.00000 | 4237.8795 | 1851848.8600 | 436.97534 2014-05-10 00:00:00 | 442.00000 | 446.00000 | 437.53900 | 445.12500 | 2767.1906 | 1223551.8000 | 442.16390 2014-05-11 00:00:00 | 444.89000 | 447.40300 | 426.66600 | 434.80000 | 3672.1004 | 1596897.2900 | 434.87300 2014-05-12 00:00:00 | 432.56800 | 438.00000 | 428.00000 | 433.95000 | 2734.7092 | 1186249.1500 | 433.77524 2014-05-13 00:00:00 | 433.95000 | 437.99800 | 430.00000 | 433.36400 | 3116.0394 | 1352720.8200 | 434.11545 2014-05-14 00:00:00 | 432.83100 | 439.48500 | 430.10100 | 435.70100 | 4072.9704 | 1774729.6500 | 435.73350 2014-05-15 00:00:00 | 435.54200 | 441.99800 | 434.01600 | 439.80400 | 3287.5101 | 1444009.4600 | 439.24107 2014-05-16 00:00:00 | 439.80400 | 441.00000 | 435.00000 | 438.89000 | 3207.4794 | 1408615.6800 | 439.16593 2014-05-17 00:00:00 | 438.88000 | 440.97500 | 437.96000 | 440.94900 | 1217.8317 | 535364.5100 | 439.60468 2014-05-18 00:00:00 | 440.94900 | 440.99900 | 438.85100 | 440.64900 | 1175.9600 | 517398.7500 | 439.97990 2014-05-19 00:00:00 | 440.59900 | 441.90000 | 435.12600 | 437.85300 | 3127.5699 | 1374032.5200 | 439.32912 2014-05-20 00:00:00 | 437.88600 | 488.97900 | 436.72800 | 478.00000 | 17559.7600 | 8057497.3400 | 458.86147 2014-05-21 00:00:00 | 478.36500 | 488.00000 | 474.12600 | 480.00000 | 5128.3304 | 2474185.0600 | 482.45430 2014-05-22 00:00:00 | 478.94500 | 523.75400 | 476.99900 | 521.90500 | 11479.1700 | 5758872.8400 | 501.68025 2014-05-23 00:00:00 | 521.20500 | 539.80000 | 508.11100 | 511.99000 | 12412.8002 | 6480535.6500 | 522.08491 2014-05-24 00:00:00 | 509.62500 | 521.59900 | 502.53000 | 519.51400 | 4005.7796 | 2051347.3100 | 512.09690 2014-05-25 00:00:00 | 519.51400 | 569.99700 | 518.97500 | 564.00700 | 14977.0198 | 8285371.6500 | 553.20563 2014-05-26 00:00:00 | 564.50000 | 592.00000 | 558.45200 | 576.00000 | 10520.9300 | 6057846.3300 | 575.79000 2014-05-27 00:00:00 | 576.00000 | 586.83900 | 540.00800 | 561.50000 | 12717.9199 | 7153794.3100 | 562.49720 2014-05-28 00:00:00 | 559.60900 | 571.50000 | 549.00000 | 564.20600 | 5851.4499 | 3276568.8000 | 559.95845 2014-05-29 00:00:00 | 562.58800 | 565.00000 | 543.10000 | 556.48300 | 4772.9400 | 2640102.1300 | 553.13961 2014-05-30 00:00:00 | 556.48300 | 614.99000 | 555.01000 | 613.13000 | 12306.5701 | 7258574.1700 | 589.81293 2014-05-31 00:00:00 | 595.74100 | 618.37200 | 588.00100 | 615.00000 | 4244.5298 | 2577271.2500 | 607.19830 2014-06-01 00:00:00 | 615.00000 | 667.70000 | 608.00000 | 628.53000 | 17868.6101 | 11396998.1000 | 637.82231 2014-06-02 00:00:00 | 627.43600 | 655.00000 | 600.00000 | 647.89400 | 13700.7401 | 8626975.4800 | 629.67222 2014-06-03 00:00:00 | 647.10000 | 668.41600 | 635.50000 | 657.01000 | 8361.3802 | 5456071.7100 | 652.53243 2014-06-04 00:00:00 | 656.98000 | 659.69700 | 605.00000 | 627.04900 | 12705.4798 | 7956000.3100 | 626.18653 2014-06-05 00:00:00 | 627.04900 | 657.02500 | 625.10100 | 646.31900 | 6192.7605 | 3993309.6100 | 644.83514 2014-06-06 00:00:00 | 647.91900 | 649.80000 | 635.01100 | 639.02000 | 3430.1691 | 2203696.3200 | 642.44538 2014-06-07 00:00:00 | 639.03100 | 646.00000 | 627.59000 | 644.86000 | 2707.8609 | 1729006.3600 | 638.51373 2014-06-08 00:00:00 | 644.30000 | 650.00000 | 641.50000 | 644.54100 | 2068.9096 | 1336181.5800 | 645.83857 2014-06-09 00:00:00 | 644.54000 | 648.00000 | 625.00000 | 639.23700 | 3901.7493 | 2483993.2800 | 636.63580 2014-06-10 00:00:00 | 639.67900 | 648.00000 | 633.00000 | 644.10000 | 3430.5699 | 2206574.4800 | 643.20931 2014-06-11 00:00:00 | 644.10000 | 648.88900 | 620.00000 | 623.29500 | 5785.0695 | 3668461.6700 | 634.12577 2014-06-12 00:00:00 | 623.29500 | 632.32000 | 560.00000 | 576.60000 | 14609.8999 | 8682464.0300 | 594.28635 2014-06-13 00:00:00 | 576.60000 | 612.00500 | 575.00100 | 597.00600 | 9094.6703 | 5416191.9200 | 595.53472 2014-06-14 00:00:00 | 597.21000 | 597.51100 | 545.50100 | 573.90000 | 9781.0800 | 5540693.6100 | 566.47053 2014-06-15 00:00:00 | 571.00100 | 592.00000 | 551.37100 | 592.00000 | 6207.4198 | 3535173.8300 | 569.50777 2014-06-16 00:00:00 | 592.00000 | 603.99400 | 578.00000 | 585.62400 | 8447.5297 | 5006813.3700 | 592.69556 2014-06-17 00:00:00 | 585.62400 | 605.00000 | 583.01900 | 602.33300 | 4022.8596 | 2391618.8600 | 594.50717 2014-06-18 00:00:00 | 603.58200 | 610.00000 | 585.00000 | 599.49100 | 5296.3299 | 3183141.0900 | 601.00884 2014-06-19 00:00:00 | 598.07000 | 600.45000 | 594.30000 | 596.22700 | 114.0064 | 68178.0500 | 598.01932 2014-06-20 00:00:00 | 591.40000 | 592.15100 | 578.96800 | 584.99900 | 3900.8800 | 2284198.3900 | 585.55977 2014-06-21 00:00:00 | 584.99900 | 590.77000 | 575.40000 | 586.67000 | 3122.5495 | 1828838.3100 | 585.68753 2014-06-22 00:00:00 | 588.56800 | 597.92500 | 585.30000 | 593.79000 | 3168.3509 | 1877263.4600 | 592.50491 2014-06-23 00:00:00 | 594.08100 | 595.85000 | 577.25100 | 584.98900 | 3449.4593 | 2017057.7000 | 584.74604 2014-06-24 00:00:00 | 583.45000 | 585.85000 | 566.76000 | 571.30000 | 3482.7508 | 2014614.8400 | 578.45506 2014-06-25 00:00:00 | 570.15000 | 575.00000 | 555.01000 | 560.64000 | 5472.1602 | 3084448.7100 | 563.66199 2014-06-26 00:00:00 | 558.40800 | 578.17900 | 557.00000 | 576.81800 | 4172.3404 | 2362932.3600 | 566.33260 2014-06-27 00:00:00 | 576.81800 | 600.00000 | 573.00000 | 598.64200 | 6112.0000 | 3573444.6700 | 584.66045 2014-06-28 00:00:00 | 598.64100 | 605.00000 | 584.00000 | 588.24500 | 4369.5801 | 2596627.4800 | 594.25103 2014-06-29 00:00:00 | 588.24400 | 599.77200 | 584.12000 | 595.00000 | 3271.6100 | 1934405.5000 | 591.27019 2014-06-30 00:00:00 | 595.99900 | 647.00000 | 593.01500 | 640.09200 | 13161.9201 | 8201605.3200 | 623.13137 2014-07-01 00:00:00 | 640.08900 | 654.38100 | 622.34500 | 629.33400 | 10248.7197 | 6592236.9600 | 643.22541 2014-07-02 00:00:00 | 628.06000 | 648.00000 | 625.00000 | 641.11000 | 5666.1704 | 3612484.8200 | 637.55316 2014-07-03 00:00:00 | 641.11000 | 645.00000 | 628.00000 | 636.91900 | 3681.8598 | 2340111.5400 | 635.57867 2014-07-04 00:00:00 | 636.92300 | 639.63000 | 622.00000 | 626.24000 | 3779.0996 | 2378820.9100 | 629.46764 2014-07-05 00:00:00 | 625.00000 | 629.53200 | 621.10000 | 626.60000 | 1986.9403 | 1242296.3600 | 625.23085 2014-07-06 00:00:00 | 626.60000 | 636.99500 | 625.90300 | 630.31100 | 2037.3895 | 1284326.1900 | 630.37833 2014-07-07 00:00:00 | 630.00000 | 633.00000 | 610.01000 | 617.57700 | 4109.1394 | 2551718.2300 | 620.98605 2014-07-08 00:00:00 | 617.10600 | 621.47900 | 610.00000 | 615.77900 | 2379.3501 | 1463562.7500 | 615.11030 2014-07-09 00:00:00 | 615.77900 | 619.42900 | 611.78700 | 615.77700 | 1977.7988 | 1217683.7200 | 615.67623 2014-07-10 00:00:00 | 615.59200 | 618.72600 | 603.70000 | 609.65600 | 3057.8305 | 1867454.8500 | 610.71236 2014-07-11 00:00:00 | 609.57400 | 626.25000 | 605.00000 | 623.01000 | 2986.0301 | 1841665.0000 | 616.76037 2014-07-12 00:00:00 | 623.67300 | 629.60000 | 618.60500 | 627.00000 | 2103.0914 | 1311960.2300 | 623.82464 2014-07-13 00:00:00 | 627.00000 | 627.99400 | 618.86000 | 623.00000 | 1770.2810 | 1102430.0700 | 622.74297 2014-07-14 00:00:00 | 621.66700 | 623.23000 | 611.00000 | 618.51400 | 2647.4592 | 1631064.5400 | 616.08674 2014-07-15 00:00:00 | 617.25400 | 619.23100 | 612.46000 | 614.66600 | 2107.2501 | 1299415.5500 | 616.64040 2014-07-16 00:00:00 | 614.98000 | 618.00000 | 609.50000 | 611.22900 | 3045.5600 | 1866074.9300 | 612.71981 2014-07-17 00:00:00 | 611.19200 | 623.60400 | 605.00000 | 617.00000 | 4514.9698 | 2774353.5900 | 614.47887 2014-07-18 00:00:00 | 617.00000 | 621.96800 | 611.00000 | 621.96800 | 2710.5501 | 1670242.4300 | 616.20053 2014-07-19 00:00:00 | 621.56600 | 622.00000 | 616.63500 | 619.80000 | 878.1495 | 543477.3900 | 618.88934 2014-07-20 00:00:00 | 619.48800 | 619.80000 | 612.00000 | 616.00000 | 1136.6382 | 699074.1700 | 615.03667 2014-07-21 00:00:00 | 613.54000 | 616.39900 | 611.50000 | 614.99000 | 1988.0404 | 1221037.4200 | 614.19144 2014-07-22 00:00:00 | 614.99000 | 616.39900 | 611.30000 | 613.53000 | 1671.6704 | 1026541.2900 | 614.08115 2014-07-23 00:00:00 | 613.53000 | 616.00000 | 609.00000 | 610.86000 | 2073.8209 | 1270905.7400 | 612.83294 2014-07-24 00:00:00 | 610.86000 | 613.41400 | 578.31500 | 593.03200 | 7587.9497 | 4505996.3100 | 593.83582 2014-07-25 00:00:00 | 593.03200 | 604.63400 | 585.00000 | 596.68000 | 3054.8008 | 1817161.3700 | 594.85429 2014-07-26 00:00:00 | 594.47400 | 596.67100 | 583.99000 | 590.00000 | 2211.0995 | 1301957.6500 | 588.82816 2014-07-27 00:00:00 | 590.00100 | 594.99900 | 582.10100 | 586.48600 | 1458.0097 | 856710.9800 | 587.58934 2014-07-28 00:00:00 | 586.48600 | 587.94000 | 562.00000 | 577.62900 | 5865.5198 | 3359814.9500 | 572.80771 2014-07-29 00:00:00 | 579.68500 | 583.40000 | 572.15900 | 577.82800 | 2411.3198 | 1390606.5500 | 576.69934 2014-07-30 00:00:00 | 577.82800 | 579.88300 | 555.00000 | 564.82600 | 4235.6895 | 2400562.6900 | 566.74661 2014-07-31 00:00:00 | 562.00400 | 584.99900 | 555.10100 | 577.68400 | 4976.7997 | 2851695.0700 | 572.99775 2014-08-01 00:00:00 | 577.00000 | 598.50000 | 575.00100 | 590.37600 | 4266.2995 | 2507502.8100 | 587.74655 2014-08-02 00:00:00 | 590.00000 | 591.96800 | 575.10300 | 581.89100 | 2376.1997 | 1384964.7000 | 582.84862 2014-08-03 00:00:00 | 581.89100 | 585.00000 | 572.00000 | 579.55300 | 1972.8712 | 1142181.9300 | 578.94400 2014-08-04 00:00:00 | 579.55300 | 588.88000 | 576.00000 | 580.03600 | 2652.4802 | 1543798.4600 | 582.02074 2014-08-05 00:00:00 | 580.03400 | 583.87900 | 574.76000 | 579.69100 | 2249.0696 | 1301240.7500 | 578.56847 2014-08-06 00:00:00 | 579.30900 | 584.37000 | 572.18600 | 579.16300 | 2391.3999 | 1383256.0200 | 578.42941 2014-08-07 00:00:00 | 579.42100 | 589.00000 | 578.00000 | 584.22700 | 3237.7108 | 1889866.0600 | 583.70441 2014-08-08 00:00:00 | 584.38000 | 595.00000 | 583.15900 | 587.60000 | 2748.9905 | 1621250.3900 | 589.76210 2014-08-09 00:00:00 | 587.59000 | 589.98900 | 580.00000 | 585.16500 | 1902.9810 | 1110681.2400 | 583.65334 2014-08-10 00:00:00 | 585.09300 | 589.69600 | 580.00000 | 586.40000 | 1123.1006 | 656992.6600 | 584.98114 2014-08-11 00:00:00 | . | . | . | . | . | . | . 2014-08-12 00:00:00 | . | . | . | . | . | . | . 2014-08-13 00:00:00 | 547.08500 | 551.99900 | 523.00000 | 538.30200 | 7518.2602 | 4036723.6300 | 536.92258 2014-08-14 00:00:00 | 538.75200 | 539.72300 | 491.00000 | 506.78100 | 11178.9801 | 5704781.8900 | 510.31327 2014-08-15 00:00:00 | 508.00100 | 517.42300 | 480.00000 | 494.46200 | 7074.9501 | 3528499.2600 | 498.73133 2014-08-16 00:00:00 | 493.73000 | 519.00000 | 480.00000 | 514.89800 | 5402.0697 | 2692862.6200 | 498.48720 2014-08-17 00:00:00 | 515.00000 | 516.99100 | 480.00000 | 487.00000 | 5183.5101 | 2549410.2500 | 491.83087 2014-08-18 00:00:00 | 487.10300 | 497.80000 | 309.00000 | 438.24200 | 5362.6400 | 2385569.5600 | 444.84984 2014-08-19 00:00:00 | 472.35500 | 487.28700 | 459.00000 | 479.99900 | 4983.4202 | 2357417.4000 | 473.05210 2014-08-20 00:00:00 | 478.06400 | 518.77000 | 455.40900 | 506.72100 | 9330.3400 | 4564223.2300 | 489.18080 2014-08-21 00:00:00 | 506.72400 | 530.00000 | 502.00000 | 508.32500 | 7454.5900 | 3841795.4400 | 515.35972 2014-08-22 00:00:00 | 508.77400 | 523.00000 | 491.11100 | 510.00000 | 4720.1996 | 2391707.9100 | 506.69635 2014-08-23 00:00:00 | 510.20900 | 510.62600 | 482.00000 | 492.98500 | 3387.0797 | 1682524.0200 | 496.74770 2014-08-24 00:00:00 | 492.74300 | 511.68100 | 487.30600 | 505.01400 | 2779.7808 | 1396351.1900 | 502.32422 2014-08-25 00:00:00 | 505.01300 | 506.87100 | 492.84600 | 498.21900 | 2366.3201 | 1183326.4500 | 500.07033 2014-08-26 00:00:00 | 498.22000 | 514.74100 | 498.21900 | 510.00000 | 2999.6299 | 1520960.4500 | 507.04937 2014-08-27 00:00:00 | 509.86800 | 518.00000 | 505.00000 | 508.26300 | 3320.9893 | 1697840.8800 | 511.24551 2014-08-28 00:00:00 | 506.62500 | 512.22000 | 497.85000 | 502.68300 | 2154.5895 | 1088041.2600 | 504.98774 2014-08-29 00:00:00 | 502.61000 | 507.51300 | 495.60000 | 503.50300 | 1928.5912 | 968798.4500 | 502.33478 2014-08-30 00:00:00 | 503.65000 | 505.55500 | 496.00000 | 497.20400 | 1164.7006 | 581501.7200 | 499.27142 2014-08-31 00:00:00 | 497.20900 | 499.99900 | 472.11000 | 475.90000 | 43927.5600 | 21380719.5300 | 486.72677 2014-09-01 00:00:00 | 475.90000 | 488.10500 | 469.47000 | 472.65900 | 2837.6005 | 1355983.5100 | 477.86273 2014-09-02 00:00:00 | 472.65900 | 481.99900 | 464.95300 | 473.97500 | 3217.4207 | 1526391.6600 | 474.41470 2014-09-03 00:00:00 | 472.00300 | 475.99600 | 469.01000 | 469.78700 | 2111.2593 | 997985.8500 | 472.69695 2014-09-04 00:00:00 | 470.00600 | 494.83900 | 461.13600 | 488.96600 | 5011.6897 | 2406550.1400 | 480.18737 2014-09-05 00:00:00 | 487.10000 | 487.88800 | 475.60000 | 477.88800 | 2755.9499 | 1329028.2300 | 482.23961 2014-09-06 00:00:00 | 477.88800 | 483.00000 | 475.26500 | 482.17100 | 1382.9601 | 663420.1900 | 479.71029 2014-09-07 00:00:00 | 479.23000 | 485.00000 | 475.11200 | 477.90800 | 1805.0187 | 868457.6500 | 481.13500 2014-09-08 00:00:00 | 478.21900 | 479.09900 | 460.00000 | 472.00000 | 5469.5204 | 2572283.7100 | 470.29420 2014-09-09 00:00:00 | 471.40800 | 473.00000 | 459.00000 | 466.89600 | 4171.4505 | 1942954.7600 | 465.77438 2014-09-10 00:00:00 | 467.42900 | 484.00000 | 465.06300 | 473.47000 | 3800.6806 | 1806518.2800 | 475.31442 2014-09-11 00:00:00 | 473.47000 | 478.92900 | 467.00000 | 472.78900 | 2856.0298 | 1346500.8400 | 471.45896 2014-09-12 00:00:00 | 472.50000 | 473.00000 | 464.53000 | 469.50000 | 2621.9802 | 1226434.7400 | 467.75133 2014-09-13 00:00:00 | 469.50000 | 477.00000 | 465.74000 | 472.98000 | 2766.1395 | 1303009.6600 | 471.05710 2014-09-14 00:00:00 | 472.98000 | 473.39800 | 465.00000 | 469.68000 | 1530.6995 | 719104.8400 | 469.78838 2014-09-15 00:00:00 | 469.68000 | 470.00000 | 464.55300 | 465.37000 | 3030.5703 | 1418556.1700 | 468.08224 2014-09-16 00:00:00 | 465.37000 | 467.55000 | 452.25200 | 456.88700 | 3437.0596 | 1581999.4500 | 460.27699 2014-09-17 00:00:00 | 455.94000 | 460.00000 | 434.07000 | 444.97100 | 6201.2198 | 2762869.9500 | 445.53653 2014-09-18 00:00:00 | 444.97100 | 448.00000 | 390.32000 | 415.44900 | 12936.8800 | 5406335.6800 | 417.90104 2014-09-19 00:00:00 | 415.10000 | 423.00000 | 370.00000 | 382.58300 | 11267.3201 | 4382221.0100 | 388.93197 2014-09-20 00:00:00 | 382.57300 | 414.29400 | 376.78600 | 400.99800 | 10701.5199 | 4297073.3700 | 401.53860 2014-09-21 00:00:00 | 398.45800 | 402.27000 | 373.39600 | 385.12400 | 5690.7102 | 2194639.1600 | 385.65295 2014-09-22 00:00:00 | 384.10000 | 400.00000 | 380.03000 | 386.95700 | 4334.7102 | 1683222.3400 | 388.31254 2014-09-23 00:00:00 | 386.94200 | 449.77000 | 380.29200 | 425.31100 | 15233.8700 | 6360776.9400 | 417.54176 2014-09-24 00:00:00 | 425.50500 | 429.68200 | 406.80000 | 410.55400 | 6310.5401 | 2630492.0200 | 416.84103 2014-09-25 00:00:00 | 410.55300 | 411.60700 | 395.12300 | 404.00000 | 4656.2497 | 1872356.8800 | 402.11694 2014-09-26 00:00:00 | 401.90700 | 412.16900 | 388.00000 | 394.72000 | 5357.5403 | 2128090.4000 | 397.21407 2014-09-27 00:00:00 | 393.98800 | 398.37200 | 386.72300 | 391.00000 | 2500.8693 | 982680.1100 | 392.93542 2014-09-28 00:00:00 | 391.37700 | 396.00000 | 364.60000 | 369.99600 | 5001.8304 | 1886515.7400 | 377.16508 2014-09-29 00:00:00 | 369.25000 | 388.82800 | 360.74500 | 368.81600 | 7219.2499 | 2687500.2900 | 372.26863 2014-09-30 00:00:00 | 368.81600 | 389.00000 | 364.04000 | 380.30000 | 6034.5797 | 2279415.0900 | 377.72557 2014-10-01 00:00:00 | 380.29200 | 385.00000 | 372.00000 | 374.69900 | 4228.5295 | 1598404.9300 | 378.00491 2014-10-02 00:00:00 | 374.69900 | 378.75000 | 360.74500 | 367.00000 | 4379.3603 | 1620687.9600 | 370.07413 2014-10-03 00:00:00 | 367.00000 | 369.91000 | 338.20800 | 342.57600 | 9646.0800 | 3417990.2100 | 354.33982 2014-10-04 00:00:00 | 342.57700 | 352.99900 | 308.10000 | 316.63200 | 13392.1299 | 4401008.9900 | 328.62652 2014-10-05 00:00:00 | 316.63200 | 336.62700 | 285.01000 | 315.88800 | 23274.7200 | 7110163.5400 | 305.48868 2014-10-06 00:00:00 | 316.66700 | 343.34000 | 299.44000 | 325.00000 | 20657.6100 | 6725886.1000 | 325.58878 2014-10-07 00:00:00 | 325.21900 | 337.97700 | 313.10000 | 331.00000 | 9975.5599 | 3248115.4900 | 325.60734 2014-10-08 00:00:00 | 331.00000 | 353.89000 | 323.52600 | 352.00000 | 13383.9899 | 4539279.0700 | 339.15739 2014-10-09 00:00:00 | 352.00100 | 382.00000 | 343.00000 | 360.96700 | 19168.2700 | 6945403.8300 | 362.33859 2014-10-10 00:00:00 | 360.90400 | 370.78100 | 346.11000 | 353.58100 | 8254.5899 | 2951648.5000 | 357.57664 2014-10-11 00:00:00 | 353.58100 | 363.96600 | 345.30000 | 355.01500 | 4326.7999 | 1532029.8500 | 354.07920 2014-10-12 00:00:00 | 355.00000 | 379.00000 | 348.30000 | 375.00600 | 7204.6199 | 2626786.6600 | 364.59754 2014-10-13 00:00:00 | 375.42600 | 392.62000 | 362.11000 | 385.00000 | 11674.3101 | 4393327.8400 | 376.32441 2014-10-14 00:00:00 | 385.02600 | 408.20400 | 383.50000 | 397.39400 | 13513.7300 | 5364285.4000 | 396.95076 2014-10-15 00:00:00 | 397.12000 | 397.89000 | 380.00000 | 387.04000 | 7265.0103 | 2816534.7200 | 387.68489 2014-10-16 00:00:00 | 387.07700 | 391.50000 | 361.15200 | 376.07600 | 8480.3700 | 3194219.2700 | 376.66037 2014-10-17 00:00:00 | 376.67700 | 381.74400 | 367.76100 | 378.40000 | 4834.3397 | 1813099.5900 | 375.04596 2014-10-18 00:00:00 | 378.71800 | 389.00000 | 374.00000 | 385.94200 | 4779.0501 | 1828945.8600 | 382.70071 2014-10-19 00:00:00 | 385.13300 | 388.33400 | 379.30000 | 382.33400 | 2857.3695 | 1095361.3400 | 383.34606 2014-10-20 00:00:00 | 384.78100 | 385.00000 | 372.02900 | 377.06600 | 4391.1501 | 1658543.6300 | 377.70142 2014-10-21 00:00:00 | 376.85500 | 385.59500 | 372.00000 | 381.00000 | 5637.0298 | 2142502.8200 | 380.07655 2014-10-22 00:00:00 | 381.00000 | 383.00000 | 374.89400 | 377.07300 | 4450.8199 | 1680936.3400 | 377.66892 2014-10-23 00:00:00 | 377.07300 | 378.97800 | 351.00000 | 354.16500 | 7572.1301 | 2740441.4300 | 361.91156 2014-10-24 00:00:00 | 354.16500 | 360.00000 | 348.60000 | 352.28000 | 4914.0600 | 1746457.1200 | 355.40004 2014-10-25 00:00:00 | 352.16000 | 355.70100 | 337.51000 | 346.82400 | 6815.6100 | 2356560.0900 | 345.75924 2014-10-26 00:00:00 | 346.57700 | 359.93100 | 343.81000 | 350.24000 | 3281.7703 | 1155259.1300 | 352.02315 2014-10-27 00:00:00 | 350.24000 | 355.00000 | 342.10000 | 347.87400 | 5367.8000 | 1875029.8800 | 349.31068 2014-10-28 00:00:00 | 348.23400 | 356.50000 | 346.70200 | 349.86700 | 3845.3298 | 1351469.3000 | 351.45732 2014-10-29 00:00:00 | 349.86700 | 351.00000 | 328.71000 | 331.07800 | 6280.7101 | 2136643.1500 | 340.19134 2014-10-30 00:00:00 | 329.66800 | 352.33300 | 327.52600 | 342.69500 | 8529.3999 | 2893840.2400 | 339.27829 2014-10-31 00:00:00 | 340.77400 | 345.20000 | 332.00000 | 335.07200 | 4025.6603 | 1361614.9900 | 338.23395 2014-11-01 00:00:00 | 335.71500 | 337.69800 | 319.01100 | 323.13800 | 5302.9702 | 1726447.9200 | 325.56244 2014-11-02 00:00:00 | 323.18400 | 330.00000 | 319.10000 | 323.77400 | 3664.9900 | 1187126.1400 | 323.90979 2014-11-03 00:00:00 | 323.51000 | 336.69500 | 320.20000 | 321.99900 | 5719.3900 | 1865782.6700 | 326.22057 2014-11-04 00:00:00 | 321.99900 | 329.40000 | 318.00000 | 325.50000 | 5941.9102 | 1923353.8500 | 323.69285 2014-11-05 00:00:00 | 325.50000 | 339.00000 | 324.55000 | 334.88700 | 7105.5400 | 2367775.4700 | 333.22949 2014-11-06 00:00:00 | 334.88700 | 348.49400 | 332.10000 | 344.00000 | 7066.4202 | 2406711.3600 | 340.58424 2014-11-07 00:00:00 | 344.66000 | 350.03100 | 337.00000 | 338.72200 | 5796.0999 | 1988108.0100 | 343.00789 2014-11-08 00:00:00 | 338.72200 | 344.59000 | 337.31400 | 341.37000 | 3114.5899 | 1061481.9700 | 340.80954 2014-11-09 00:00:00 | 341.37000 | 364.93000 | 340.11900 | 362.36700 | 6999.8201 | 2469267.2700 | 352.76153 2014-11-10 00:00:00 | 362.10000 | 374.93700 | 356.10000 | 363.65800 | 8334.1701 | 3059661.7900 | 367.12255 2014-11-11 00:00:00 | 363.65800 | 372.70000 | 358.00000 | 364.00000 | 6240.4103 | 2272973.1600 | 364.23457 2014-11-12 00:00:00 | 364.00000 | 430.00000 | 363.44000 | 423.00000 | 25761.7200 | 10263778.0600 | 398.41199 2014-11-13 00:00:00 | 423.00000 | 454.98200 | 385.10000 | 413.00000 | 29140.3500 | 12260742.8800 | 420.74796 2014-11-14 00:00:00 | 412.99000 | 414.34500 | 378.00000 | 396.35000 | 12897.9499 | 5072085.9900 | 393.24746 2014-11-15 00:00:00 | 395.13000 | 404.36600 | 365.15800 | 373.56900 | 8566.3898 | 3245771.1000 | 378.89603 2014-11-16 00:00:00 | 372.54300 | 388.88000 | 369.00400 | 384.14000 | 5956.6199 | 2269943.1300 | 381.07906 2014-11-17 00:00:00 | 384.05900 | 406.00000 | 373.02800 | 382.03100 | 11934.6300 | 4668813.7200 | 391.19887 2014-11-18 00:00:00 | 382.00000 | 388.68900 | 367.43000 | 369.98900 | 7813.4299 | 2933378.5600 | 375.42777 2014-11-19 00:00:00 | 369.40400 | 387.30000 | 368.51300 | 376.60000 | 5591.0903 | 2107585.4600 | 376.95429 2014-11-20 00:00:00 | 376.00300 | 379.86900 | 352.00000 | 355.36600 | 9040.6300 | 3268628.8300 | 361.54879 2014-11-21 00:00:00 | 355.37600 | 358.57300 | 339.61800 | 345.36000 | 8676.8300 | 3019708.5600 | 348.01979 2014-11-22 00:00:00 | 345.36000 | 362.60300 | 345.36000 | 349.99900 | 5332.4503 | 1894694.5900 | 355.31407 2014-11-23 00:00:00 | 349.99800 | 368.86000 | 348.20200 | 364.98000 | 5922.7698 | 2126911.1300 | 359.10751 2014-11-24 00:00:00 | 363.94300 | 374.97900 | 362.70000 | 369.98100 | 2999.8096 | 1104519.6700 | 368.19659 2014-11-25 00:00:00 | . | . | . | . | . | . | . 2014-11-26 00:00:00 | 363.00200 | 371.00000 | 361.05000 | 364.38700 | 2462.9797 | 902504.3000 | 366.42783 2014-11-27 00:00:00 | 364.45100 | 370.00000 | 362.00000 | 366.01900 | 3586.6000 | 1313700.7900 | 366.28026 2014-11-28 00:00:00 | 365.98700 | 380.91600 | 354.00000 | 373.00000 | 7333.2201 | 2689981.2400 | 366.82129 2014-11-29 00:00:00 | 372.71600 | 385.99900 | 369.50000 | 373.98700 | 6023.8999 | 2271419.3400 | 377.06791 2014-11-30 00:00:00 | 373.65700 | 378.00000 | 370.00400 | 374.38600 | 2555.4393 | 955517.6800 | 373.91523 2014-12-01 00:00:00 | 374.38000 | 382.50000 | 373.00000 | 377.04700 | 4486.3298 | 1692546.4800 | 377.26751 2014-12-02 00:00:00 | 376.68300 | 382.00000 | 372.10000 | 377.50000 | 5134.1397 | 1938068.1700 | 377.48645 2014-12-03 00:00:00 | 377.50000 | 379.50000 | 367.30000 | 370.12000 | 4922.1703 | 1833870.2800 | 372.57352 2014-12-04 00:00:00 | 369.53700 | 374.00000 | 362.01000 | 364.00000 | 5030.3002 | 1846936.7800 | 367.16234 2014-12-05 00:00:00 | 362.64000 | 373.00000 | 360.36000 | 369.99200 | 3976.5304 | 1456939.9100 | 366.38470 2014-12-06 00:00:00 | 369.88100 | 372.00000 | 362.96000 | 369.12600 | 2827.8100 | 1042020.5600 | 368.49030 2014-12-07 00:00:00 | 369.00000 | 371.34200 | 367.01000 | 367.56900 | 1932.5606 | 713469.1800 | 369.18333 2014-12-08 00:00:00 | 367.50200 | 368.99600 | 355.34200 | 356.98900 | 4630.1804 | 1672951.7300 | 361.31459 2014-12-09 00:00:00 | 355.90000 | 358.00000 | 337.14600 | 345.91000 | 8413.3002 | 2911454.1600 | 346.05376 2014-12-10 00:00:00 | 347.37500 | 348.00000 | 339.98400 | 340.00000 | 4375.7696 | 1505156.9000 | 343.97535 2014-12-11 00:00:00 | 340.00000 | 356.99500 | 332.51000 | 341.49200 | 7896.9800 | 2738354.0400 | 346.75965 2014-12-12 00:00:00 | 341.87800 | 349.86400 | 340.05300 | 347.00000 | 3402.2697 | 1174928.3300 | 345.33663 2014-12-13 00:00:00 | 345.57500 | 346.00200 | 339.06700 | 342.57300 | 2310.6098 | 792466.7400 | 342.96866 2014-12-14 00:00:00 | 342.55900 | 346.96000 | 336.41100 | 343.06100 | 4851.8302 | 1655699.4100 | 341.25255 2014-12-15 00:00:00 | 342.85500 | 344.99800 | 335.06900 | 338.44900 | 4494.2104 | 1524052.7800 | 339.11470 2014-12-16 00:00:00 | 339.01200 | 339.80000 | 319.50100 | 320.41000 | 7804.9900 | 2551913.5700 | 326.95924 2014-12-17 00:00:00 | 320.75800 | 329.00000 | 312.81000 | 319.00000 | 8174.1199 | 2603515.4600 | 318.50713 2014-12-18 00:00:00 | 319.11100 | 324.00000 | 304.00000 | 311.31100 | 10207.3001 | 3179413.2600 | 311.48425 2014-12-19 00:00:00 | 311.31100 | 317.50000 | 304.00200 | 314.99000 | 5644.1403 | 1760263.6500 | 311.87454 2014-12-20 00:00:00 | 314.99000 | 330.00300 | 309.00000 | 328.00000 | 6964.1900 | 2244974.1200 | 322.35969 2014-12-21 00:00:00 | 327.78300 | 328.96900 | 314.00100 | 317.00100 | 5852.1298 | 1867280.7700 | 319.07713 2014-12-22 00:00:00 | 317.00100 | 332.33000 | 316.00000 | 328.70000 | 6759.6802 | 2201656.1600 | 325.70419 2014-12-23 00:00:00 | 328.99900 | 334.56000 | 326.00000 | 330.00000 | 5143.4898 | 1696206.6600 | 329.77739 2014-12-24 00:00:00 | 330.00000 | 330.99900 | 317.01000 | 319.01000 | 4805.9698 | 1563031.3100 | 325.22704 2014-12-25 00:00:00 | 318.85000 | 320.99900 | 315.38000 | 316.52100 | 2543.6196 | 808176.2700 | 317.72686 2014-12-26 00:00:00 | 317.32600 | 329.00000 | 314.70000 | 324.96000 | 4032.1900 | 1299655.2700 | 322.31995 2014-12-27 00:00:00 | 324.96000 | 326.49900 | 307.57900 | 313.00000 | 4267.4498 | 1346795.7000 | 315.59732 2014-12-28 00:00:00 | 311.63000 | 317.00000 | 307.00000 | 313.77400 | 3004.5499 | 938077.2700 | 312.21890 2014-12-29 00:00:00 | 313.71300 | 317.00000 | 309.99500 | 311.33900 | 3708.3000 | 1160178.6700 | 312.85998 2014-12-30 00:00:00 | 311.33900 | 313.99000 | 307.35800 | 308.63700 | 3442.8298 | 1068406.7400 | 310.32807 2014-12-31 00:00:00 | 308.85700 | 310.12100 | 307.44000 | 309.30100 | 2527.8495 | 781599.7900 | 309.19555 2015-01-01 00:00:00 | 313.40000 | 314.33900 | 310.97100 | 312.44300 | 1064.6600 | 332887.0900 | 312.66987 2015-01-02 00:00:00 | 312.29800 | 315.40000 | 311.00000 | 312.87000 | 1938.0400 | 606122.0400 | 312.75002 2015-01-03 00:00:00 | 312.24500 | 313.81000 | 276.11000 | 276.11000 | 13616.1801 | 4026350.2300 | 295.70336 2015-01-04 00:00:00 | 277.02700 | 290.00000 | 260.00000 | 266.00000 | 20223.1700 | 5527180.5000 | 273.30930 2015-01-05 00:00:00 | 265.38600 | 279.58900 | 264.20300 | 271.86100 | 11197.0800 | 3036858.8700 | 271.21882 2015-01-06 00:00:00 | 271.86200 | 286.28000 | 270.00000 | 284.10000 | 7988.7899 | 2215268.2700 | 277.29710 2015-01-07 00:00:00 | 284.39700 | 302.00000 | 281.16000 | 293.55000 | 10702.2099 | 3112396.3800 | 290.81810 2015-01-08 00:00:00 | 293.52400 | 293.99800 | 282.05900 | 282.10000 | 7594.0400 | 2176156.4600 | 286.56110 2015-01-09 00:00:00 | 283.00000 | 292.12200 | 277.10600 | 285.98300 | 8610.3701 | 2445277.4200 | 283.99214 2015-01-10 00:00:00 | 285.99300 | 287.18300 | 267.30100 | 272.54300 | 6429.5502 | 1766994.3100 | 274.82394 2015-01-11 00:00:00 | 272.54300 | 278.46600 | 260.10100 | 263.84900 | 7641.6799 | 2045054.7100 | 267.61847 2015-01-12 00:00:00 | 262.95400 | 269.99900 | 257.20000 | 264.29300 | 10178.5199 | 2697984.1400 | 265.06645 2015-01-13 00:00:00 | 263.93300 | 265.00200 | 211.99000 | 220.68200 | 34822.2400 | 8196780.7700 | 235.38924 2015-01-14 00:00:00 | 220.68200 | 221.76100 | 162.68000 | 170.00000 | 56994.3500 | 10837212.3500 | 190.14538 2015-01-15 00:00:00 | 170.00000 | 227.76000 | 167.94500 | 207.32300 | 48027.5500 | 9723900.7200 | 202.46506 2015-01-16 00:00:00 | 207.38300 | 220.00000 | 196.00000 | 204.98000 | 21647.3800 | 4508488.3900 | 208.26947 2015-01-17 00:00:00 | 205.46000 | 212.00000 | 193.93300 | 197.36000 | 10970.4701 | 2192387.8500 | 199.84448 2015-01-18 00:00:00 | 197.35000 | 217.70400 | 192.00000 | 206.31600 | 19490.5900 | 4038391.4800 | 207.19699 2015-01-19 00:00:00 | 206.18700 | 215.80000 | 204.00000 | 210.86000 | 10687.5400 | 2238825.5300 | 209.47997 2015-01-20 00:00:00 | 210.86000 | 211.50000 | 203.32600 | 208.52800 | 10449.6001 | 2178674.0600 | 208.49354 2015-01-21 00:00:00 | 208.49800 | 225.11100 | 207.87400 | 223.56600 | 17230.4700 | 3715607.3300 | 215.64167 2015-01-22 00:00:00 | 223.23000 | 234.79200 | 222.15300 | 229.49900 | 15909.5800 | 3636325.7900 | 228.56202 2015-01-23 00:00:00 | 228.82600 | 230.99400 | 221.01000 | 228.60300 | 10614.8000 | 2400624.7000 | 226.15826 2015-01-24 00:00:00 | 228.60300 | 247.23000 | 225.60000 | 244.52400 | 14537.0900 | 3446903.4700 | 237.11097 2015-01-25 00:00:00 | 243.88100 | 253.98700 | 239.01300 | 250.00000 | 12992.6799 | 3194199.5000 | 245.84609 2015-01-26 00:00:00 | 250.00000 | 304.11000 | 241.39300 | 263.65400 | 45799.6900 | 12559037.0600 | 274.21664 2015-01-27 00:00:00 | 262.62000 | 266.13200 | 241.00000 | 252.59300 | 17572.6200 | 4423768.1700 | 251.74209 2015-01-28 00:00:00 | 252.58000 | 255.37600 | 212.00700 | 222.29200 | 22221.9400 | 5179975.3700 | 233.10185 2015-01-29 00:00:00 | 222.41000 | 234.00000 | 213.01400 | 226.28400 | 15533.1200 | 3475420.2300 | 223.74257 2015-01-30 00:00:00 | 226.78500 | 235.00000 | 215.90000 | 218.97000 | 11890.0701 | 2685546.2400 | 225.86463 2015-01-31 00:00:00 | 218.97000 | 227.28000 | 212.69900 | 213.99000 | 9438.0801 | 2093110.7800 | 221.77294 2015-02-01 00:00:00 | 214.59700 | 227.29900 | 208.00000 | 221.95600 | 11594.2700 | 2506822.6400 | 216.21220 2015-02-02 00:00:00 | 221.99700 | 238.99000 | 218.01300 | 233.34100 | 13237.2899 | 2977796.8900 | 224.95518 2015-02-03 00:00:00 | 233.34100 | 241.67200 | 220.60300 | 223.52000 | 17684.6099 | 4095141.1600 | 231.56525 2015-02-04 00:00:00 | 223.52000 | 228.00000 | 217.80200 | 224.61700 | 9036.3200 | 2009870.6700 | 222.42137 2015-02-05 00:00:00 | 224.05300 | 225.00000 | 211.34000 | 215.73000 | 8987.9101 | 1969907.7400 | 219.17306 2015-02-06 00:00:00 | 214.75700 | 223.00000 | 213.16000 | 218.79900 | 9051.6201 | 1973117.0100 | 217.98496 2015-02-07 00:00:00 | 218.79800 | 225.99800 | 217.70300 | 223.96000 | 9225.7301 | 2054227.5400 | 222.66287 2015-02-08 00:00:00 | 223.39500 | 227.00000 | 218.00000 | 221.58200 | 6060.7900 | 1349134.6900 | 222.60047 2015-02-09 00:00:00 | 221.26500 | 222.50100 | 212.66600 | 219.00000 | 10167.9801 | 2220619.0900 | 218.39334 2015-02-10 00:00:00 | 219.00000 | 221.00000 | 213.00000 | 218.00000 | 9493.7900 | 2060636.7000 | 217.05101 2015-02-11 00:00:00 | 218.00000 | 221.00000 | 214.75300 | 216.80000 | 8621.8701 | 1880541.6000 | 218.11296 2015-02-12 00:00:00 | 216.74900 | 219.00000 | 214.39000 | 218.30000 | 5774.9700 | 1251897.0800 | 216.77984 2015-02-13 00:00:00 | 218.25600 | 235.98700 | 216.61300 | 232.65300 | 20103.7200 | 4612761.5500 | 229.44816 2015-02-14 00:00:00 | 232.65300 | 260.00000 | 231.42500 | 256.64000 | 19624.9900 | 4833062.5000 | 246.27083 2015-02-15 00:00:00 | 256.64000 | 265.01100 | 220.00000 | 231.53700 | 24635.3500 | 5972223.8100 | 242.42496 2015-02-16 00:00:00 | 232.00000 | 237.99700 | 224.26600 | 231.60500 | 12023.2301 | 2792675.3400 | 232.27330 2015-02-17 00:00:00 | 230.30600 | 243.79100 | 229.86500 | 239.98600 | 9384.5999 | 2224671.7100 | 237.05557 2015-02-18 00:00:00 | 239.01500 | 243.00000 | 228.01000 | 233.21300 | 8983.2099 | 2105087.6600 | 234.33580 2015-02-19 00:00:00 | 233.17700 | 239.00000 | 231.06000 | 235.30000 | 8005.7100 | 1879984.1600 | 234.83041 2015-02-20 00:00:00 | 235.30000 | 241.49300 | 231.12000 | 237.89300 | 12402.6201 | 2942562.3200 | 237.25328