# Last edited on 2015-02-21 20:23:08 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2011-09-13 00:00:00 | 5.80000 | 6.00000 | 5.65000 | 5.97000 | 58.3699 | 346.1000 | 5.92942 2011-09-14 00:00:00 | 5.58000 | 5.72000 | 5.52000 | 5.53000 | 61.1500 | 341.8500 | 5.59035 2011-09-15 00:00:00 | 5.12000 | 5.24000 | 5.00000 | 5.13000 | 80.1403 | 408.2599 | 5.09432 2011-09-16 00:00:00 | 4.82000 | 4.87000 | 4.80000 | 4.85000 | 39.9106 | 193.7599 | 4.85485 2011-09-17 00:00:00 | 4.87000 | 4.87000 | 4.86999 | 4.87000 | 0.2998 | 1.4600 | 4.86999 2011-09-18 00:00:00 | 4.87000 | 4.92000 | 4.81000 | 4.92000 | 119.8100 | 579.8400 | 4.83966 2011-09-19 00:00:00 | 4.90000 | 4.90000 | 4.90000 | 4.90000 | 20.0000 | 98.0000 | 4.90000 2011-09-20 00:00:00 | 4.92000 | 5.66000 | 4.92000 | 5.66000 | 89.2799 | 481.0500 | 5.38811 2011-09-21 00:00:00 | 5.70000 | 5.79000 | 5.66000 | 5.66000 | 17.6287 | 100.5902 | 5.70604 2011-09-22 00:00:00 | 5.68000 | 5.72000 | 5.68000 | 5.72000 | 43.7796 | 249.4001 | 5.69672 2011-09-23 00:00:00 | 5.70000 | 5.72000 | 5.70000 | 5.72000 | 20.6792 | 118.0201 | 5.70718 2011-09-24 00:00:00 | 5.70000 | 5.76000 | 5.68000 | 5.68000 | 90.5901 | 518.3800 | 5.72226 2011-09-25 00:00:00 | 6.05000 | 6.05000 | 6.04993 | 6.05000 | 12.2200 | 73.9300 | 6.04993 2011-09-26 00:00:00 | 6.06000 | 6.06000 | 4.80000 | 4.80000 | 39.5804 | 236.7999 | 5.98275 2011-09-27 00:00:00 | 4.85000 | 4.92000 | 4.85000 | 4.92000 | 24.3493 | 119.2301 | 4.89665 2011-09-28 00:00:00 | 4.90000 | 4.91000 | 4.82000 | 4.82000 | 83.0502 | 403.8500 | 4.86272 2011-09-29 00:00:00 | 4.81000 | 4.82000 | 4.81000 | 4.82000 | 46.9597 | 226.2001 | 4.81690 2011-09-30 00:00:00 | . | . | . | . | . | . | . 2011-10-01 00:00:00 | . | . | . | . | . | . | . 2011-10-02 00:00:00 | . | . | . | . | . | . | . 2011-10-03 00:00:00 | 4.85000 | 4.87000 | 4.83000 | 4.87000 | 30.5796 | 148.2301 | 4.84736 2011-10-04 00:00:00 | 4.86000 | 5.30000 | 4.80000 | 4.98000 | 142.5202 | 701.8800 | 4.92478 2011-10-05 00:00:00 | 4.92000 | 6.25000 | 4.80000 | 4.92000 | 113.7200 | 571.9500 | 5.02946 2011-10-06 00:00:00 | 4.88000 | 4.99000 | 4.80000 | 4.80000 | 170.8400 | 838.6400 | 4.90892 2011-10-07 00:00:00 | 4.80000 | 4.81000 | 4.59000 | 4.61000 | 94.6399 | 443.6400 | 4.68766 2011-10-08 00:00:00 | 4.57000 | 4.57000 | 3.99000 | 3.99000 | 55.9996 | 249.5101 | 4.45557 2011-10-09 00:00:00 | 3.89000 | 3.89000 | 3.89000 | 3.89000 | 11.0000 | 42.7900 | 3.89000 2011-10-10 00:00:00 | 3.99000 | 4.51000 | 3.99000 | 4.51000 | 132.4999 | 596.0300 | 4.49834 2011-10-11 00:00:00 | 3.98000 | 4.10000 | 3.98000 | 4.10000 | 78.0799 | 312.2400 | 3.99898 2011-10-12 00:00:00 | 3.95000 | 3.99000 | 3.93000 | 3.93000 | 79.5202 | 313.6399 | 3.94415 2011-10-13 00:00:00 | 3.93000 | 3.97000 | 3.93000 | 3.97000 | 109.6201 | 433.3300 | 3.95302 2011-10-14 00:00:00 | 4.05000 | 4.05000 | 4.04991 | 4.05000 | 96.9800 | 392.7600 | 4.04991 2011-10-15 00:00:00 | . | . | . | . | . | . | . 2011-10-16 00:00:00 | . | . | . | . | . | . | . 2011-10-17 00:00:00 | 3.92000 | 3.92000 | 3.91993 | 3.92000 | 10.2400 | 40.1400 | 3.91993 2011-10-18 00:00:00 | . | . | . | . | . | . | . 2011-10-19 00:00:00 | . | . | . | . | . | . | . 2011-10-20 00:00:00 | 2.22000 | 2.29000 | 2.22000 | 2.24000 | 61.9699 | 139.2900 | 2.24770 2011-10-21 00:00:00 | 2.22000 | 2.27000 | 2.22000 | 2.27000 | 41.4600 | 92.8900 | 2.24047 2011-10-22 00:00:00 | . | . | . | . | . | . | . 2011-10-23 00:00:00 | . | . | . | . | . | . | . 2011-10-24 00:00:00 | 2.99000 | 2.99000 | 2.92000 | 2.92000 | 64.5400 | 189.0900 | 2.92981 2011-10-25 00:00:00 | 2.66000 | 2.72000 | 2.66000 | 2.72000 | 130.3000 | 350.7000 | 2.69148 2011-10-26 00:00:00 | 2.72000 | 3.00000 | 2.67000 | 2.69000 | 268.2700 | 719.8800 | 2.68342 2011-10-27 00:00:00 | . | . | . | . | . | . | . 2011-10-28 00:00:00 | 3.07000 | 4.36000 | 3.07000 | 4.20000 | 118.3801 | 445.3800 | 3.76229 2011-10-29 00:00:00 | 3.69000 | 4.40000 | 3.69000 | 3.95000 | 88.4301 | 342.3500 | 3.87142 2011-10-30 00:00:00 | 3.85000 | 3.85000 | 3.20000 | 3.50000 | 116.3800 | 427.1900 | 3.67065 2011-10-31 00:00:00 | 3.25000 | 3.55000 | 3.20000 | 3.30000 | 68.9899 | 226.8900 | 3.28874 2011-11-01 00:00:00 | 3.32000 | 3.33000 | 3.32000 | 3.33000 | 38.7802 | 128.8399 | 3.32231 2011-11-02 00:00:00 | . | . | . | . | . | . | . 2011-11-03 00:00:00 | . | . | . | . | . | . | . 2011-11-04 00:00:00 | 3.27000 | 3.55000 | 3.21000 | 3.55000 | 117.0799 | 389.5700 | 3.32739 2011-11-05 00:00:00 | 3.21000 | 3.21000 | 3.00000 | 3.00000 | 103.5100 | 324.1400 | 3.13148 2011-11-06 00:00:00 | 2.95000 | 2.95000 | 2.94995 | 2.95000 | 203.3900 | 599.9900 | 2.94995 2011-11-07 00:00:00 | . | . | . | . | . | . | . 2011-11-08 00:00:00 | 3.08000 | 3.08005 | 3.08000 | 3.08000 | 47.4700 | 146.2100 | 3.08005 2011-11-09 00:00:00 | 3.09000 | 3.30000 | 3.09000 | 3.30000 | 58.8600 | 188.3200 | 3.19946 2011-11-10 00:00:00 | 3.25000 | 3.30000 | 2.95000 | 3.30000 | 121.6700 | 388.0500 | 3.18937 2011-11-11 00:00:00 | 3.30000 | 3.30017 | 3.30000 | 3.30000 | 65.4300 | 215.9300 | 3.30017 2011-11-12 00:00:00 | 3.35000 | 3.35049 | 3.35000 | 3.35000 | 2.7906 | 9.3498 | 3.35049 2011-11-13 00:00:00 | 3.35000 | 3.35000 | 3.34995 | 3.35000 | 29.4900 | 98.7900 | 3.34995 2011-11-14 00:00:00 | 2.95000 | 2.95000 | 2.47000 | 2.47000 | 183.4000 | 505.8700 | 2.75829 2011-11-15 00:00:00 | 2.99000 | 3.00000 | 2.50000 | 2.50000 | 97.3401 | 256.4600 | 2.63468 2011-11-16 00:00:00 | 2.51000 | 3.00000 | 2.51000 | 3.00000 | 5.6195 | 16.7402 | 2.97897 2011-11-17 00:00:00 | 3.00000 | 3.00000 | 2.50000 | 2.99000 | 17.0204 | 47.3599 | 2.78253 2011-11-18 00:00:00 | 2.50000 | 2.79000 | 2.50000 | 2.50000 | 88.4399 | 224.2900 | 2.53607 2011-11-19 00:00:00 | 2.50000 | 2.50000 | 2.43000 | 2.43000 | 48.8698 | 119.5501 | 2.44630 2011-11-20 00:00:00 | 2.37000 | 2.37000 | 2.37000 | 2.37000 | 11.0000 | 26.0700 | 2.37000 2011-11-21 00:00:00 | 2.45000 | 3.00000 | 2.25000 | 2.25000 | 290.5300 | 707.5200 | 2.43527 2011-11-22 00:00:00 | 2.53000 | 2.59000 | 2.46000 | 2.59000 | 328.4900 | 811.1400 | 2.46930 2011-11-23 00:00:00 | . | . | . | . | . | . | . 2011-11-24 00:00:00 | 2.54000 | 3.00000 | 2.54000 | 3.00000 | 9.1406 | 26.2498 | 2.87179 2011-11-25 00:00:00 | 2.50000 | 15.00000 | 2.50000 | 2.75000 | 179.7901 | 566.8800 | 3.15301 2011-11-26 00:00:00 | 2.77000 | 2.77006 | 2.77000 | 2.77000 | 10.0900 | 27.9500 | 2.77006 2011-11-27 00:00:00 | . | . | . | . | . | . | . 2011-11-28 00:00:00 | 2.67000 | 2.78000 | 2.66000 | 2.66000 | 180.3700 | 486.8500 | 2.69917 2011-11-29 00:00:00 | 2.69000 | 3.23000 | 2.69000 | 2.72000 | 62.4602 | 173.2699 | 2.77409 2011-11-30 00:00:00 | 3.19000 | 3.19000 | 3.18983 | 3.19000 | 14.5400 | 46.3800 | 3.18983 2011-12-01 00:00:00 | 3.46000 | 3.48000 | 3.30000 | 3.42000 | 233.7800 | 805.7900 | 3.44679 2011-12-02 00:00:00 | 3.45000 | 3.45000 | 3.04000 | 3.04000 | 131.7599 | 414.6500 | 3.14701 2011-12-03 00:00:00 | 2.93000 | 2.93026 | 2.93000 | 2.93000 | 0.5015 | 1.4695 | 2.93026 2011-12-04 00:00:00 | . | . | . | . | . | . | . 2011-12-05 00:00:00 | 2.82000 | 2.99000 | 2.82000 | 2.93000 | 207.3600 | 612.0800 | 2.95177 2011-12-06 00:00:00 | 2.90000 | 3.25000 | 2.89000 | 2.98000 | 216.1100 | 659.7300 | 3.05275 2011-12-07 00:00:00 | 3.05000 | 3.35000 | 3.05000 | 3.30000 | 233.2100 | 746.1200 | 3.19935 2011-12-08 00:00:00 | 3.27000 | 3.50000 | 2.95000 | 3.30000 | 115.7199 | 366.5600 | 3.16765 2011-12-09 00:00:00 | . | . | . | . | . | . | . 2011-12-10 00:00:00 | 3.20000 | 3.20000 | 3.00000 | 3.20000 | 12.2799 | 38.3100 | 3.11973 2011-12-11 00:00:00 | 3.17000 | 3.37000 | 3.17000 | 3.27000 | 157.7800 | 517.1400 | 3.27760 2011-12-12 00:00:00 | 3.37000 | 3.60000 | 3.37000 | 3.48000 | 75.6199 | 265.3400 | 3.50886 2011-12-13 00:00:00 | 3.25000 | 3.59000 | 3.25000 | 3.56000 | 66.1500 | 228.2300 | 3.45019 2011-12-14 00:00:00 | 3.42000 | 3.49000 | 3.42000 | 3.47000 | 90.7601 | 312.3800 | 3.44182 2011-12-15 00:00:00 | 3.39000 | 3.45000 | 3.39000 | 3.45000 | 102.7398 | 352.9600 | 3.43547 2011-12-16 00:00:00 | 3.25000 | 3.50000 | 3.25000 | 3.44000 | 84.6100 | 291.1200 | 3.44073 2011-12-17 00:00:00 | . | . | . | . | . | . | . 2011-12-18 00:00:00 | 3.25000 | 3.50000 | 3.25000 | 3.50000 | 17.2397 | 58.5901 | 3.39855 2011-12-19 00:00:00 | 3.50000 | 3.98000 | 3.50000 | 3.85000 | 134.7300 | 513.2900 | 3.80977 2011-12-20 00:00:00 | 4.75000 | 4.75000 | 4.53000 | 4.55000 | 94.7400 | 432.9800 | 4.57019 2011-12-21 00:00:00 | 4.38000 | 4.38000 | 4.37991 | 4.38000 | 20.9000 | 91.5400 | 4.37991 2011-12-22 00:00:00 | 4.19000 | 4.19000 | 4.17000 | 4.17000 | 8.5406 | 35.7099 | 4.18120 2011-12-23 00:00:00 | 3.86000 | 4.35000 | 3.84000 | 4.22000 | 149.4899 | 625.8100 | 4.18630 2011-12-24 00:00:00 | 4.33000 | 4.33062 | 4.33000 | 4.33000 | 27.2201 | 117.8800 | 4.33062 2011-12-25 00:00:00 | 4.32000 | 4.32000 | 4.27000 | 4.27000 | 24.1808 | 104.0798 | 4.30424 2011-12-26 00:00:00 | 4.27000 | 4.33000 | 4.27000 | 4.33000 | 56.7397 | 243.7401 | 4.29576 2011-12-27 00:00:00 | 4.33000 | 4.33000 | 4.29000 | 4.29000 | 58.0701 | 250.3400 | 4.31100 2011-12-28 00:00:00 | 4.29000 | 4.30000 | 4.25000 | 4.30000 | 35.5497 | 151.7201 | 4.26782 2011-12-29 00:00:00 | 4.30000 | 4.50000 | 4.30000 | 4.50000 | 36.5598 | 158.9800 | 4.34849 2011-12-30 00:00:00 | 4.26000 | 4.50000 | 4.21000 | 4.21000 | 56.7402 | 240.1400 | 4.23227 2011-12-31 00:00:00 | 4.39000 | 4.58000 | 4.39000 | 4.58000 | 95.3201 | 425.3200 | 4.46202 2012-01-01 00:00:00 | 4.58000 | 5.00000 | 4.58000 | 5.00000 | 21.5994 | 105.7801 | 4.89736 2012-01-02 00:00:00 | 5.00000 | 5.00000 | 4.99951 | 5.00000 | 19.0499 | 95.2400 | 4.99951 2012-01-03 00:00:00 | 5.32000 | 5.32000 | 5.14000 | 5.29000 | 88.0400 | 464.8100 | 5.27953 2012-01-04 00:00:00 | 4.93000 | 5.57000 | 4.93000 | 5.57000 | 107.2299 | 568.0800 | 5.29778 2012-01-05 00:00:00 | 5.72000 | 6.65000 | 5.72000 | 6.65000 | 94.8000 | 587.7300 | 6.19968 2012-01-06 00:00:00 | 6.65000 | 6.90000 | 6.00000 | 6.00000 | 33.8793 | 222.8101 | 6.57658 2012-01-07 00:00:00 | 6.80000 | 6.80000 | 6.79981 | 6.80000 | 0.2957 | 2.0107 | 6.79981 2012-01-08 00:00:00 | 6.90000 | 7.00000 | 6.90000 | 7.00000 | 5.0000 | 34.6000 | 6.92000 2012-01-09 00:00:00 | 6.99000 | 6.99000 | 6.23000 | 6.30000 | 66.8695 | 443.0401 | 6.62544 2012-01-10 00:00:00 | 6.24000 | 7.14000 | 6.24000 | 7.14000 | 62.2904 | 413.1999 | 6.63345 2012-01-11 00:00:00 | 7.14000 | 7.33000 | 6.25000 | 7.00000 | 105.3601 | 743.0100 | 7.05210 2012-01-12 00:00:00 | 6.95000 | 7.38000 | 6.51000 | 6.51000 | 82.2997 | 598.0600 | 7.26685 2012-01-13 00:00:00 | 6.80000 | 7.36000 | 6.60000 | 6.60000 | 48.9705 | 344.9399 | 7.04382 2012-01-14 00:00:00 | 6.50000 | 6.50000 | 6.30000 | 6.30000 | 16.8408 | 108.4899 | 6.44209 2012-01-15 00:00:00 | 7.15000 | 7.15000 | 7.14975 | 7.15000 | 16.6999 | 119.4000 | 7.14975 2012-01-16 00:00:00 | 6.20000 | 7.10000 | 6.20000 | 7.10000 | 12.6490 | 86.7501 | 6.85824 2012-01-17 00:00:00 | 6.50000 | 6.90000 | 6.00000 | 6.00000 | 80.5099 | 493.4100 | 6.12856 2012-01-18 00:00:00 | 5.99000 | 7.10000 | 5.99000 | 7.10000 | 133.4501 | 820.9300 | 6.15159 2012-01-19 00:00:00 | 5.52000 | 7.00000 | 5.52000 | 6.22000 | 246.7200 | 1542.2200 | 6.25089 2012-01-20 00:00:00 | 6.90000 | 6.95000 | 6.55000 | 6.95000 | 95.8303 | 647.2000 | 6.75361 2012-01-21 00:00:00 | 6.30000 | 6.77000 | 6.28000 | 6.77000 | 81.4102 | 512.2600 | 6.29233 2012-01-22 00:00:00 | 6.79000 | 6.83000 | 6.03000 | 6.79000 | 81.2700 | 501.4100 | 6.16968 2012-01-23 00:00:00 | 6.50000 | 6.52000 | 6.00000 | 6.52000 | 94.9200 | 608.4800 | 6.41045 2012-01-24 00:00:00 | 6.52000 | 6.57000 | 6.00000 | 6.55000 | 85.4503 | 550.6400 | 6.44398 2012-01-25 00:00:00 | 6.26000 | 6.86000 | 6.00000 | 6.31000 | 81.1198 | 505.9900 | 6.23756 2012-01-26 00:00:00 | 6.27000 | 6.30000 | 5.50000 | 5.50000 | 29.9194 | 183.9201 | 6.14718 2012-01-27 00:00:00 | 3.80000 | 6.03000 | 3.80000 | 5.88000 | 92.0799 | 528.4400 | 5.73893 2012-01-28 00:00:00 | 4.91000 | 4.91003 | 4.91000 | 4.91000 | 0.2505 | 1.2299 | 4.91003 2012-01-29 00:00:00 | 5.89000 | 5.90000 | 5.30000 | 5.50000 | 9.4521 | 52.2096 | 5.52360 2012-01-30 00:00:00 | 5.30000 | 5.58000 | 5.30000 | 5.58000 | 15.1586 | 83.9203 | 5.53615 2012-01-31 00:00:00 | 5.70000 | 6.22000 | 3.80000 | 5.30000 | 110.5002 | 639.0800 | 5.78352 2012-02-01 00:00:00 | 5.53000 | 5.99000 | 5.52000 | 5.88000 | 12.0615 | 71.1997 | 5.90306 2012-02-02 00:00:00 | 5.99000 | 6.28000 | 5.89000 | 6.28000 | 251.0001 | 1541.8500 | 6.14283 2012-02-03 00:00:00 | 6.29000 | 6.35000 | 5.93000 | 6.30000 | 155.5501 | 950.7500 | 6.11218 2012-02-04 00:00:00 | 6.35000 | 6.50000 | 5.94000 | 5.94000 | 67.6301 | 407.8700 | 6.03090 2012-02-05 00:00:00 | 5.93000 | 6.15000 | 5.60000 | 5.60000 | 47.8499 | 280.3700 | 5.85936 2012-02-06 00:00:00 | 5.60000 | 5.90000 | 5.20000 | 5.60000 | 29.1794 | 161.8501 | 5.54673 2012-02-07 00:00:00 | 5.50000 | 5.88000 | 5.50000 | 5.69000 | 165.4098 | 937.1300 | 5.66550 2012-02-08 00:00:00 | 5.79000 | 5.87000 | 5.66000 | 5.87000 | 83.5701 | 477.3300 | 5.71173 2012-02-09 00:00:00 | 5.52000 | 5.89000 | 5.51000 | 5.89000 | 83.5998 | 482.9100 | 5.77645 2012-02-10 00:00:00 | 5.88000 | 5.88000 | 5.80000 | 5.88000 | 176.9300 | 1040.2400 | 5.87939 2012-02-11 00:00:00 | 5.71000 | 5.71000 | 5.50000 | 5.50000 | 1.8788 | 10.3702 | 5.51959 2012-02-12 00:00:00 | 5.78000 | 5.78000 | 5.55000 | 5.67000 | 64.8397 | 371.2901 | 5.72628 2012-02-13 00:00:00 | 5.53000 | 5.79000 | 5.50000 | 5.79000 | 99.7798 | 571.3100 | 5.72571 2012-02-14 00:00:00 | 5.20000 | 5.80000 | 4.56000 | 4.89000 | 128.3401 | 662.5300 | 5.16230 2012-02-15 00:00:00 | 4.90000 | 5.08000 | 4.69000 | 4.69000 | 67.7902 | 335.7100 | 4.95219 2012-02-16 00:00:00 | 4.50000 | 4.98000 | 4.15000 | 4.51000 | 115.6199 | 535.1500 | 4.62853 2012-02-17 00:00:00 | 4.67000 | 4.80000 | 4.50000 | 4.67000 | 244.6699 | 1151.2400 | 4.70528 2012-02-18 00:00:00 | 4.67000 | 4.73000 | 4.14000 | 4.23000 | 254.3900 | 1121.2800 | 4.40772 2012-02-19 00:00:00 | 4.38000 | 4.38000 | 4.30000 | 4.38000 | 92.6800 | 401.2100 | 4.32898 2012-02-20 00:00:00 | 4.72000 | 4.72000 | 4.40000 | 4.44000 | 315.9400 | 1439.9100 | 4.55754 2012-02-21 00:00:00 | 4.52000 | 4.58000 | 4.30000 | 4.58000 | 358.4500 | 1595.1600 | 4.45016 2012-02-22 00:00:00 | 4.47000 | 4.59000 | 4.46000 | 4.51000 | 75.3102 | 341.3600 | 4.53272 2012-02-23 00:00:00 | 4.59000 | 5.22000 | 4.55000 | 5.22000 | 714.8400 | 3516.1500 | 4.91879 2012-02-24 00:00:00 | 5.12000 | 5.22000 | 4.95000 | 4.95000 | 37.5997 | 193.5501 | 5.14765 2012-02-25 00:00:00 | 5.11000 | 5.11000 | 5.00000 | 5.00000 | 119.8101 | 600.5300 | 5.01235 2012-02-26 00:00:00 | 4.79000 | 5.07000 | 4.78000 | 4.98000 | 40.9005 | 201.3999 | 4.92414 2012-02-27 00:00:00 | 4.97000 | 5.10000 | 4.95000 | 5.04000 | 309.0500 | 1563.0600 | 5.05763 2012-02-28 00:00:00 | 5.09000 | 5.10000 | 4.71000 | 4.88000 | 440.2400 | 2211.5700 | 5.02355 2012-02-29 00:00:00 | 4.97000 | 5.00000 | 4.85000 | 4.99000 | 242.2399 | 1197.8700 | 4.94497 2012-03-01 00:00:00 | 4.99000 | 5.05000 | 4.90000 | 5.00000 | 291.1600 | 1455.0400 | 4.99739 2012-03-02 00:00:00 | 4.99000 | 4.99000 | 4.64000 | 4.79000 | 245.9701 | 1166.5900 | 4.74281 2012-03-03 00:00:00 | 4.81000 | 4.99000 | 4.60000 | 4.65000 | 125.9202 | 589.8500 | 4.68432 2012-03-04 00:00:00 | 4.78000 | 4.81000 | 4.77000 | 4.81000 | 113.6098 | 544.8600 | 4.79589 2012-03-05 00:00:00 | 4.80000 | 5.06000 | 4.77000 | 5.06000 | 518.0500 | 2569.9200 | 4.96076 2012-03-06 00:00:00 | 5.00000 | 5.05000 | 4.95000 | 4.98000 | 296.6301 | 1481.5300 | 4.99454 2012-03-07 00:00:00 | 5.05000 | 5.09000 | 4.93000 | 4.93000 | 373.4900 | 1894.9000 | 5.07350 2012-03-08 00:00:00 | 4.94000 | 5.08000 | 4.87000 | 5.01000 | 326.5700 | 1620.1300 | 4.96105 2012-03-09 00:00:00 | 5.01000 | 5.07000 | 4.93000 | 4.93000 | 277.5900 | 1395.7000 | 5.02792 2012-03-10 00:00:00 | 4.91000 | 4.99000 | 4.85000 | 4.94000 | 114.0499 | 553.9900 | 4.85744 2012-03-11 00:00:00 | 4.94000 | 5.00000 | 4.84000 | 5.00000 | 24.6804 | 120.9799 | 4.90187 2012-03-12 00:00:00 | 4.85000 | 4.99000 | 4.85000 | 4.99000 | 108.7598 | 538.9400 | 4.95532 2012-03-13 00:00:00 | 4.99000 | 5.32000 | 4.96000 | 5.30000 | 734.6500 | 3715.6300 | 5.05769 2012-03-14 00:00:00 | 5.32000 | 5.44000 | 5.27000 | 5.27000 | 1129.7400 | 6047.7200 | 5.35320 2012-03-15 00:00:00 | 5.27000 | 5.43000 | 5.27000 | 5.39000 | 633.1700 | 3394.0200 | 5.36036 2012-03-16 00:00:00 | 5.30000 | 5.41000 | 5.26000 | 5.26000 | 157.6999 | 844.7900 | 5.35695 2012-03-17 00:00:00 | 5.38000 | 5.42000 | 5.38000 | 5.42000 | 143.8701 | 775.7200 | 5.39181 2012-03-18 00:00:00 | 5.41000 | 5.42000 | 5.24000 | 5.25000 | 412.6600 | 2202.2300 | 5.33667 2012-03-19 00:00:00 | 5.24000 | 5.37000 | 4.83000 | 4.83000 | 415.1901 | 2107.0200 | 5.07483 2012-03-20 00:00:00 | 4.82000 | 4.97000 | 4.79000 | 4.79000 | 279.7600 | 1368.2100 | 4.89066 2012-03-21 00:00:00 | 4.90000 | 4.96000 | 4.90000 | 4.96000 | 9.3315 | 46.0297 | 4.93275 2012-03-22 00:00:00 | 4.86000 | 4.98000 | 4.72000 | 4.91000 | 396.4100 | 1931.3300 | 4.87205 2012-03-23 00:00:00 | 4.73000 | 4.89000 | 4.60000 | 4.78000 | 393.1300 | 1819.8300 | 4.62908 2012-03-24 00:00:00 | 4.72000 | 4.83000 | 4.62000 | 4.83000 | 191.5401 | 920.2300 | 4.80437 2012-03-25 00:00:00 | 4.61000 | 4.84000 | 4.54000 | 4.54000 | 15.4708 | 70.8998 | 4.58281 2012-03-26 00:00:00 | 4.60000 | 4.75000 | 4.54000 | 4.73000 | 64.7597 | 295.7001 | 4.56611 2012-03-27 00:00:00 | 4.54000 | 4.97000 | 4.54000 | 4.84000 | 369.5900 | 1769.3600 | 4.78736 2012-03-28 00:00:00 | 4.75000 | 4.95000 | 4.72000 | 4.93000 | 418.6499 | 2032.7400 | 4.85546 2012-03-29 00:00:00 | 4.93000 | 4.93000 | 4.77000 | 4.84000 | 110.3902 | 534.8000 | 4.84463 2012-03-30 00:00:00 | 4.81000 | 4.91000 | 4.76000 | 4.88000 | 161.3999 | 783.9500 | 4.85719 2012-03-31 00:00:00 | 4.90000 | 4.92000 | 4.89000 | 4.90000 | 158.3700 | 777.6400 | 4.91027 2012-04-01 00:00:00 | 4.89000 | 4.89000 | 4.77000 | 4.89000 | 308.5100 | 1478.7100 | 4.79307 2012-04-02 00:00:00 | 4.80000 | 5.04000 | 4.78000 | 5.04000 | 888.5800 | 4377.1800 | 4.92604 2012-04-03 00:00:00 | 5.04000 | 5.04000 | 4.86000 | 4.99000 | 244.3000 | 1214.3700 | 4.97081 2012-04-04 00:00:00 | 4.92000 | 5.01000 | 4.86000 | 5.01000 | 305.4399 | 1501.2800 | 4.91514 2012-04-05 00:00:00 | 4.99000 | 5.04000 | 4.89000 | 5.00000 | 400.8599 | 1990.3000 | 4.96508 2012-04-06 00:00:00 | 4.90000 | 4.99000 | 4.81000 | 4.99000 | 725.9600 | 3543.8500 | 4.88160 2012-04-07 00:00:00 | 4.94000 | 4.94000 | 4.70000 | 4.70000 | 228.6600 | 1095.6300 | 4.79152 2012-04-08 00:00:00 | 4.80000 | 4.80000 | 4.69000 | 4.76000 | 177.2200 | 842.0200 | 4.75127 2012-04-09 00:00:00 | 4.70000 | 4.85000 | 4.70000 | 4.75000 | 158.5601 | 756.9200 | 4.77371 2012-04-10 00:00:00 | 4.75000 | 4.87000 | 4.75000 | 4.80000 | 314.8201 | 1515.5500 | 4.81402 2012-04-11 00:00:00 | 4.86000 | 4.92000 | 4.78000 | 4.92000 | 425.6000 | 2073.1000 | 4.87101 2012-04-12 00:00:00 | 4.87000 | 4.93000 | 4.73000 | 4.93000 | 756.7900 | 3667.9600 | 4.84673 2012-04-13 00:00:00 | 4.88000 | 4.95000 | 4.81000 | 4.93000 | 1102.2700 | 5395.3400 | 4.89475 2012-04-14 00:00:00 | 4.94000 | 5.01000 | 4.94000 | 4.96000 | 544.6500 | 2707.8100 | 4.97165 2012-04-15 00:00:00 | 4.96000 | 4.99000 | 4.92000 | 4.99000 | 114.9699 | 569.9100 | 4.95704 2012-04-16 00:00:00 | 4.93000 | 4.98000 | 4.93000 | 4.98000 | 487.0100 | 2414.1600 | 4.95711 2012-04-17 00:00:00 | 4.99000 | 4.99000 | 4.95000 | 4.98000 | 282.5200 | 1407.3800 | 4.98152 2012-04-18 00:00:00 | 4.98000 | 5.18000 | 4.98000 | 5.16000 | 839.9300 | 4285.0600 | 5.10169 2012-04-19 00:00:00 | 5.17000 | 5.18000 | 5.06000 | 5.13000 | 562.6500 | 2877.4300 | 5.11407 2012-04-20 00:00:00 | 5.15000 | 5.38000 | 5.09000 | 5.38000 | 372.8400 | 1927.0100 | 5.16846 2012-04-21 00:00:00 | 5.40000 | 5.43000 | 5.19000 | 5.24000 | 301.9399 | 1587.3300 | 5.25710 2012-04-22 00:00:00 | 5.24000 | 5.25000 | 5.17000 | 5.17000 | 139.5700 | 727.2900 | 5.21093 2012-04-23 00:00:00 | 5.20000 | 5.25000 | 5.00000 | 5.00000 | 947.4600 | 4873.9200 | 5.14420 2012-04-24 00:00:00 | 4.99000 | 5.15000 | 4.98000 | 5.08000 | 1975.8300 | 10045.5000 | 5.08419 2012-04-25 00:00:00 | 5.12000 | 5.14000 | 4.86000 | 5.14000 | 1634.2100 | 8195.0000 | 5.01466 2012-04-26 00:00:00 | 5.10000 | 5.12000 | 4.86000 | 4.98000 | 762.1300 | 3827.4100 | 5.02199 2012-04-27 00:00:00 | 5.03000 | 5.08000 | 4.99000 | 5.04000 | 718.0100 | 3598.0500 | 5.01114 2012-04-28 00:00:00 | 5.07000 | 5.07000 | 4.85000 | 4.91000 | 205.0300 | 1016.8900 | 4.95971 2012-04-29 00:00:00 | 4.92000 | 4.96000 | 4.81000 | 4.91000 | 62.8800 | 306.8600 | 4.88009 2012-04-30 00:00:00 | 4.92000 | 5.02000 | 4.87000 | 5.00000 | 490.5800 | 2426.5400 | 4.94627 2012-05-01 00:00:00 | 4.94000 | 5.04000 | 4.86000 | 4.97000 | 831.7500 | 4137.3000 | 4.97421 2012-05-02 00:00:00 | 5.01000 | 5.15000 | 5.01000 | 5.06000 | 495.3200 | 2513.6200 | 5.07474 2012-05-03 00:00:00 | 5.06000 | 5.13000 | 5.05000 | 5.10000 | 645.0900 | 3293.7400 | 5.10586 2012-05-04 00:00:00 | 5.10000 | 5.15000 | 5.07000 | 5.07000 | 776.0400 | 3969.4300 | 5.11498 2012-05-05 00:00:00 | 5.09000 | 5.11000 | 5.04000 | 5.04000 | 415.5699 | 2105.1800 | 5.06577 2012-05-06 00:00:00 | 5.06000 | 5.10000 | 5.02000 | 5.08000 | 1234.0500 | 6235.2000 | 5.05263 2012-05-07 00:00:00 | 5.05000 | 5.08000 | 4.97000 | 5.05000 | 874.4800 | 4402.5200 | 5.03444 2012-05-08 00:00:00 | 5.06000 | 5.08000 | 4.99000 | 5.02000 | 640.5600 | 3232.3800 | 5.04618 2012-05-09 00:00:00 | 5.02000 | 5.08000 | 5.01000 | 5.02000 | 350.2800 | 1764.9100 | 5.03857 2012-05-10 00:00:00 | 5.02000 | 5.04000 | 4.87000 | 4.87000 | 907.1100 | 4527.1400 | 4.99073 2012-05-11 00:00:00 | 4.97000 | 4.97000 | 4.87000 | 4.95000 | 413.8300 | 2038.8000 | 4.92666 2012-05-12 00:00:00 | 4.95000 | 4.97000 | 4.91000 | 4.91000 | 219.3299 | 1080.6300 | 4.92696 2012-05-13 00:00:00 | 4.95000 | 4.95000 | 4.94000 | 4.94000 | 395.4600 | 1954.2900 | 4.94181 2012-05-14 00:00:00 | 4.93000 | 4.99000 | 4.88000 | 4.93000 | 718.7300 | 3540.8600 | 4.92655 2012-05-15 00:00:00 | 4.95000 | 5.01000 | 4.90000 | 4.95000 | 601.0000 | 2983.3200 | 4.96393 2012-05-16 00:00:00 | 5.00000 | 5.04000 | 4.98000 | 5.04000 | 178.0300 | 892.1000 | 5.01095 2012-05-17 00:00:00 | 5.02000 | 5.03000 | 5.01000 | 5.02000 | 611.2100 | 3071.5100 | 5.02529 2012-05-18 00:00:00 | 5.03000 | 5.07000 | 5.03000 | 5.07000 | 912.5200 | 4607.7600 | 5.04949 2012-05-19 00:00:00 | 5.08000 | 5.08000 | 5.05000 | 5.07000 | 168.0100 | 851.5600 | 5.06851 2012-05-20 00:00:00 | 5.03000 | 5.08000 | 5.03000 | 5.03000 | 26.4008 | 133.9598 | 5.07409 2012-05-21 00:00:00 | 5.04000 | 5.09000 | 5.01000 | 5.08000 | 354.0600 | 1791.3400 | 5.05943 2012-05-22 00:00:00 | 5.05000 | 5.07000 | 5.00000 | 5.03000 | 678.0700 | 3425.0900 | 5.05123 2012-05-23 00:00:00 | 5.02000 | 5.10000 | 5.02000 | 5.10000 | 558.1500 | 2826.5300 | 5.06410 2012-05-24 00:00:00 | 5.08000 | 5.12000 | 5.04000 | 5.12000 | 904.7400 | 4607.1300 | 5.09221 2012-05-25 00:00:00 | 5.09000 | 5.10000 | 5.08000 | 5.08000 | 274.9100 | 1398.6000 | 5.08748 2012-05-26 00:00:00 | 5.08000 | 5.09000 | 5.06000 | 5.07000 | 388.7100 | 1977.8800 | 5.08832 2012-05-27 00:00:00 | 5.08000 | 5.08000 | 5.00000 | 5.07000 | 913.5300 | 4616.8000 | 5.05380 2012-05-28 00:00:00 | 5.08000 | 5.08000 | 5.07000 | 5.07000 | 180.6800 | 917.6900 | 5.07909 2012-05-29 00:00:00 | 5.07000 | 5.12000 | 4.95000 | 5.11000 | 1341.5100 | 6801.7700 | 5.07023 2012-05-30 00:00:00 | 5.07000 | 5.14000 | 5.07000 | 5.14000 | 748.4000 | 3831.9000 | 5.12012 2012-05-31 00:00:00 | 5.14000 | 5.17000 | 5.10000 | 5.17000 | 1102.6400 | 5655.3200 | 5.12889 2012-06-01 00:00:00 | 5.17000 | 5.24000 | 5.16000 | 5.22000 | 473.6600 | 2467.5500 | 5.20954 2012-06-02 00:00:00 | 5.20000 | 5.21000 | 5.17000 | 5.19000 | 192.4301 | 999.6100 | 5.19466 2012-06-03 00:00:00 | 5.19000 | 5.20000 | 5.19000 | 5.19000 | 14.3315 | 74.4397 | 5.19413 2012-06-04 00:00:00 | 5.18000 | 5.24000 | 5.14000 | 5.22000 | 1359.1200 | 7046.5000 | 5.18460 2012-06-05 00:00:00 | 5.22000 | 5.49000 | 5.22000 | 5.37000 | 929.1900 | 4983.2900 | 5.36305 2012-06-06 00:00:00 | 5.39000 | 5.49000 | 5.37000 | 5.41000 | 770.8500 | 4190.9700 | 5.43682 2012-06-07 00:00:00 | 5.41000 | 5.53000 | 5.40000 | 5.53000 | 1412.8800 | 7732.3200 | 5.47274 2012-06-08 00:00:00 | 5.48000 | 5.63000 | 5.46000 | 5.61000 | 1397.4500 | 7776.0400 | 5.56445 2012-06-09 00:00:00 | 5.60000 | 5.62000 | 5.47000 | 5.48000 | 353.6601 | 1971.2600 | 5.57388 2012-06-10 00:00:00 | 5.54000 | 5.54000 | 5.42000 | 5.42000 | 270.9501 | 1480.5700 | 5.46436 2012-06-11 00:00:00 | 5.48000 | 5.57000 | 5.40000 | 5.52000 | 667.6700 | 3645.3700 | 5.45984 2012-06-12 00:00:00 | 5.57000 | 5.90000 | 5.53000 | 5.71000 | 9330.4100 | 54760.4900 | 5.86903 2012-06-13 00:00:00 | 5.77000 | 6.00000 | 5.71000 | 5.86000 | 1690.2000 | 9900.8700 | 5.85781 2012-06-14 00:00:00 | 5.86000 | 5.91000 | 5.79000 | 5.90000 | 3236.5100 | 18903.9000 | 5.84083 2012-06-15 00:00:00 | 5.88000 | 6.42000 | 5.56000 | 6.42000 | 2041.4500 | 11963.3100 | 5.86020 2012-06-16 00:00:00 | 6.41000 | 6.52000 | 6.12000 | 6.41000 | 1010.1400 | 6427.8200 | 6.36330 2012-06-17 00:00:00 | 6.41000 | 6.47000 | 6.13000 | 6.19000 | 424.1900 | 2679.9900 | 6.31790 2012-06-18 00:00:00 | 6.13000 | 6.34000 | 5.98000 | 6.06000 | 2483.1000 | 15257.8100 | 6.14466 2012-06-19 00:00:00 | 6.13000 | 6.49000 | 6.13000 | 6.46000 | 1389.0500 | 8907.1500 | 6.41240 2012-06-20 00:00:00 | 6.40000 | 6.65000 | 6.26000 | 6.64000 | 2075.9800 | 13567.2600 | 6.53535 2012-06-21 00:00:00 | 6.66000 | 6.69000 | 6.64000 | 6.64000 | 480.8400 | 3201.4800 | 6.65810 2012-06-22 00:00:00 | 6.64000 | 6.67000 | 6.48000 | 6.59000 | 963.1600 | 6367.1500 | 6.61069 2012-06-23 00:00:00 | 6.60000 | 6.61000 | 6.33000 | 6.45000 | 1137.1400 | 7329.2700 | 6.44535 2012-06-24 00:00:00 | 6.35000 | 6.45000 | 6.35000 | 6.40000 | 599.1700 | 3831.4000 | 6.39451 2012-06-25 00:00:00 | 6.35000 | 6.35000 | 6.11000 | 6.26000 | 1956.7300 | 12222.0800 | 6.24618 2012-06-26 00:00:00 | 6.26000 | 6.46000 | 6.17000 | 6.41000 | 2273.1000 | 14395.2900 | 6.33289 2012-06-27 00:00:00 | 6.41000 | 6.68000 | 6.34000 | 6.49000 | 11231.7800 | 73445.1500 | 6.53905 2012-06-28 00:00:00 | 6.49000 | 6.54000 | 5.99000 | 6.50000 | 4266.1500 | 26772.7800 | 6.27563 2012-06-29 00:00:00 | 6.50000 | 6.63000 | 6.49000 | 6.52000 | 8127.5600 | 52910.4300 | 6.51000 2012-06-30 00:00:00 | 6.58000 | 6.61000 | 6.50000 | 6.61000 | 828.0500 | 5403.4100 | 6.52546 2012-07-01 00:00:00 | 6.60000 | 6.62000 | 6.52000 | 6.52000 | 332.4400 | 2178.1000 | 6.55186 2012-07-02 00:00:00 | 6.55000 | 6.64000 | 6.52000 | 6.61000 | 1792.2400 | 11809.4500 | 6.58921 2012-07-03 00:00:00 | 6.61000 | 6.66000 | 6.40000 | 6.44000 | 1936.3900 | 12722.2900 | 6.57011 2012-07-04 00:00:00 | 6.44000 | 6.55000 | 6.36000 | 6.44000 | 2014.6900 | 13045.0600 | 6.47497 2012-07-05 00:00:00 | 6.52000 | 6.66000 | 6.52000 | 6.60000 | 1406.9700 | 9291.8900 | 6.60418 2012-07-06 00:00:00 | 6.59000 | 6.60000 | 6.39000 | 6.59000 | 1662.6200 | 10843.3700 | 6.52186 2012-07-07 00:00:00 | 6.60000 | 6.79000 | 6.56000 | 6.79000 | 1408.4800 | 9388.1600 | 6.66546 2012-07-08 00:00:00 | 6.80000 | 6.80000 | 6.45000 | 6.73000 | 830.3700 | 5483.5600 | 6.60375 2012-07-09 00:00:00 | 6.77000 | 6.99000 | 6.55000 | 6.94000 | 1751.7600 | 11902.0100 | 6.79432 2012-07-10 00:00:00 | 6.95000 | 7.13000 | 6.95000 | 7.08000 | 1495.1400 | 10504.4000 | 7.02570 2012-07-11 00:00:00 | 7.08000 | 7.15000 | 7.04000 | 7.14000 | 751.6600 | 5345.8300 | 7.11203 2012-07-12 00:00:00 | 7.15000 | 7.59000 | 7.10000 | 7.59000 | 2325.8400 | 16706.6600 | 7.18307 2012-07-13 00:00:00 | 7.60000 | 7.69000 | 7.46000 | 7.59000 | 1204.5500 | 9144.0800 | 7.59128 2012-07-14 00:00:00 | 7.58000 | 7.58000 | 7.44000 | 7.55000 | 717.3100 | 5408.0700 | 7.53938 2012-07-15 00:00:00 | 7.55000 | 7.57000 | 7.40000 | 7.57000 | 322.3900 | 2418.5600 | 7.50197 2012-07-16 00:00:00 | 7.57000 | 8.30000 | 7.14000 | 8.30000 | 3680.0800 | 28112.9200 | 7.63921 2012-07-17 00:00:00 | 8.30000 | 8.80000 | 7.70000 | 8.55000 | 3658.9000 | 30014.6900 | 8.20320 2012-07-18 00:00:00 | 8.50000 | 9.15000 | 8.36000 | 9.00000 | 2613.8400 | 22817.7900 | 8.72960 2012-07-19 00:00:00 | 9.06000 | 9.20000 | 8.76000 | 8.76000 | 2512.8400 | 22765.4100 | 9.05963 2012-07-20 00:00:00 | 8.76000 | 8.76000 | 7.93000 | 8.44000 | 1378.6700 | 11284.5600 | 8.18511 2012-07-21 00:00:00 | 8.52000 | 8.91000 | 8.20000 | 8.74000 | 2380.6400 | 20553.4200 | 8.63357 2012-07-22 00:00:00 | 8.74000 | 8.80000 | 8.30000 | 8.42000 | 1483.5500 | 12717.9600 | 8.57265 2012-07-23 00:00:00 | 8.42000 | 8.88000 | 8.10000 | 8.59000 | 2585.8600 | 22225.4700 | 8.59500 2012-07-24 00:00:00 | 8.59000 | 8.80000 | 8.25000 | 8.61000 | 1298.9000 | 11148.2800 | 8.58286 2012-07-25 00:00:00 | 8.59000 | 8.64000 | 8.24000 | 8.64000 | 1795.4600 | 15281.0600 | 8.51094 2012-07-26 00:00:00 | 8.64000 | 8.83000 | 8.45000 | 8.75000 | 837.6800 | 7224.8300 | 8.62481 2012-07-27 00:00:00 | 8.76000 | 8.91000 | 8.76000 | 8.83000 | 687.5001 | 6094.4200 | 8.86461 2012-07-28 00:00:00 | 8.83000 | 9.00000 | 8.78000 | 8.88000 | 1498.9300 | 13347.6300 | 8.90477 2012-07-29 00:00:00 | 8.79000 | 8.79000 | 8.70000 | 8.71000 | 590.3700 | 5154.7200 | 8.73134 2012-07-30 00:00:00 | 8.70000 | 9.00000 | 8.54000 | 9.00000 | 2423.6100 | 21078.3500 | 8.69709 2012-07-31 00:00:00 | 9.00000 | 9.28000 | 8.92000 | 9.28000 | 1324.4300 | 12141.4800 | 9.16732 2012-08-01 00:00:00 | 9.28000 | 9.50000 | 8.90000 | 9.45000 | 2419.6100 | 22568.9500 | 9.32752 2012-08-02 00:00:00 | 9.45000 | 10.52000 | 9.40000 | 10.44000 | 2209.7100 | 21163.1900 | 9.57736 2012-08-03 00:00:00 | 10.40000 | 12.00000 | 10.10000 | 10.79000 | 2419.4100 | 26081.2900 | 10.78002 2012-08-04 00:00:00 | 10.96000 | 11.20000 | 10.50000 | 10.51000 | 635.3700 | 6829.3900 | 10.74868 2012-08-05 00:00:00 | 10.93000 | 10.93000 | 10.29000 | 10.71000 | 1906.7600 | 19934.3400 | 10.45456 2012-08-06 00:00:00 | 10.71000 | 10.99000 | 10.43000 | 10.84000 | 2070.0800 | 22226.7500 | 10.73715 2012-08-07 00:00:00 | 10.86000 | 10.87000 | 10.72000 | 10.75000 | 1039.0400 | 11186.1900 | 10.76589 2012-08-08 00:00:00 | 10.75000 | 11.04000 | 10.70000 | 10.99000 | 2746.0900 | 29919.4500 | 10.89529 2012-08-09 00:00:00 | 11.00000 | 12.49000 | 10.79000 | 11.00000 | 2432.9900 | 27273.4300 | 11.20984 2012-08-10 00:00:00 | 11.00000 | 11.50000 | 10.90000 | 11.32000 | 2554.4400 | 28345.9400 | 11.09673 2012-08-11 00:00:00 | 11.32000 | 11.40000 | 11.25000 | 11.38000 | 358.8198 | 4060.0400 | 11.31498 2012-08-12 00:00:00 | 11.40000 | 11.69000 | 11.34000 | 11.49000 | 838.4299 | 9613.4500 | 11.46601 2012-08-13 00:00:00 | 11.42000 | 11.98000 | 11.40000 | 11.89000 | 3499.5900 | 40698.5200 | 11.62951 2012-08-14 00:00:00 | 11.90000 | 12.30000 | 11.81000 | 12.25000 | 1925.9700 | 23207.3900 | 12.04972 2012-08-15 00:00:00 | 12.13000 | 13.20000 | 12.13000 | 13.01000 | 1592.2700 | 19913.7800 | 12.50653 2012-08-16 00:00:00 | 13.14000 | 13.50000 | 12.75000 | 13.42000 | 1529.3300 | 20345.7000 | 13.30367 2012-08-17 00:00:00 | 13.49000 | 16.41000 | 11.50000 | 12.50000 | 4868.2800 | 69361.3100 | 14.24760 2012-08-18 00:00:00 | 12.64000 | 12.99000 | 11.11000 | 11.54000 | 2511.3700 | 29197.8700 | 11.62627 2012-08-19 00:00:00 | 11.86000 | 11.86000 | 7.10000 | 8.06000 | 5427.2500 | 48723.0000 | 8.97747 2012-08-20 00:00:00 | 8.09000 | 10.33000 | 7.86000 | 10.05000 | 3382.5000 | 30656.2400 | 9.06319 2012-08-21 00:00:00 | 9.79000 | 10.51000 | 9.53000 | 10.18000 | 3384.9200 | 34339.0000 | 10.14470 2012-08-22 00:00:00 | 9.99000 | 10.71000 | 9.75000 | 9.96000 | 8193.3300 | 84387.9500 | 10.29959 2012-08-23 00:00:00 | 9.96000 | 10.19000 | 9.78000 | 10.02000 | 2710.2600 | 27095.0000 | 9.99720 2012-08-24 00:00:00 | 10.03000 | 10.51000 | 9.83000 | 10.37000 | 4170.8900 | 42191.8200 | 10.11578 2012-08-25 00:00:00 | 10.45000 | 10.58000 | 10.14000 | 10.57000 | 581.2700 | 6046.3000 | 10.40188 2012-08-26 00:00:00 | 10.57000 | 10.62000 | 10.20000 | 10.31000 | 1412.0600 | 14794.8800 | 10.47752 2012-08-27 00:00:00 | 10.31000 | 11.93000 | 10.31000 | 10.78000 | 4283.7700 | 47639.9400 | 11.12103 2012-08-28 00:00:00 | 10.90000 | 11.21000 | 10.63000 | 11.00000 | 2970.1000 | 32516.0100 | 10.94778 2012-08-29 00:00:00 | 11.00000 | 11.05000 | 10.49000 | 10.78000 | 4768.8600 | 51406.9500 | 10.77971 2012-08-30 00:00:00 | 10.81000 | 10.91000 | 10.51000 | 10.65000 | 1513.8800 | 16231.9400 | 10.72208 2012-08-31 00:00:00 | 10.65000 | 10.80000 | 9.69000 | 10.16000 | 2915.1300 | 30015.3100 | 10.29639 2012-09-01 00:00:00 | 10.20000 | 10.20000 | 9.85000 | 9.91000 | 665.1999 | 6629.2700 | 9.96583 2012-09-02 00:00:00 | 10.07000 | 10.18000 | 9.49000 | 10.18000 | 1340.4500 | 13291.4600 | 9.91567 2012-09-03 00:00:00 | 10.17000 | 10.55000 | 9.95000 | 10.55000 | 1166.6500 | 12047.2900 | 10.32640 2012-09-04 00:00:00 | 10.36000 | 10.50000 | 10.14000 | 10.36000 | 2649.6600 | 27351.4700 | 10.32263 2012-09-05 00:00:00 | 10.38000 | 10.99000 | 10.12000 | 10.99000 | 1870.3900 | 19601.4200 | 10.47986 2012-09-06 00:00:00 | 10.90000 | 11.15000 | 10.68000 | 11.02000 | 3296.2300 | 35837.3900 | 10.87224 2012-09-07 00:00:00 | 11.03000 | 11.10000 | 10.83000 | 11.03000 | 1351.7700 | 14879.1300 | 11.00715 2012-09-08 00:00:00 | 10.98000 | 11.11000 | 10.30000 | 10.97000 | 1355.1300 | 14748.6900 | 10.88360 2012-09-09 00:00:00 | 10.97000 | 11.04000 | 10.84000 | 10.98000 | 1216.1200 | 13256.2600 | 10.90045 2012-09-10 00:00:00 | 10.85000 | 11.08000 | 10.74000 | 10.95000 | 2492.0600 | 27171.8100 | 10.90335 2012-09-11 00:00:00 | 10.95000 | 11.04000 | 10.38000 | 11.04000 | 4794.9600 | 51749.3500 | 10.79245 2012-09-12 00:00:00 | 11.04000 | 11.14000 | 10.75000 | 11.14000 | 2414.6900 | 26603.7800 | 11.01747 2012-09-13 00:00:00 | 11.17000 | 11.42000 | 10.98000 | 11.30000 | 2138.9800 | 24097.6700 | 11.26596 2012-09-14 00:00:00 | 11.26000 | 11.70000 | 11.05000 | 11.50000 | 2127.2900 | 24113.8400 | 11.33547 2012-09-15 00:00:00 | 11.60000 | 11.65000 | 11.35000 | 11.63000 | 594.7900 | 6868.3300 | 11.54749 2012-09-16 00:00:00 | 11.63000 | 11.80000 | 11.53000 | 11.75000 | 1287.4100 | 15018.6800 | 11.66581 2012-09-17 00:00:00 | 11.75000 | 11.88000 | 11.58000 | 11.85000 | 689.9399 | 8097.3400 | 11.73630 2012-09-18 00:00:00 | 11.85000 | 12.28000 | 11.67000 | 11.91000 | 3735.0200 | 44344.0200 | 11.87250 2012-09-19 00:00:00 | 11.90000 | 12.50000 | 11.90000 | 12.32000 | 1251.5800 | 15406.2300 | 12.30942 2012-09-20 00:00:00 | 12.44000 | 12.66000 | 12.28000 | 12.28000 | 767.9300 | 9544.7800 | 12.42923 2012-09-21 00:00:00 | 12.29000 | 12.35000 | 12.01000 | 12.19000 | 1990.3900 | 24224.4100 | 12.17069 2012-09-22 00:00:00 | 12.14000 | 12.25000 | 11.97000 | 11.97000 | 818.0499 | 9870.6700 | 12.06610 2012-09-23 00:00:00 | 12.11000 | 12.11000 | 11.79000 | 11.99000 | 1084.4600 | 12907.5800 | 11.90231 2012-09-24 00:00:00 | 11.99000 | 11.99000 | 11.69000 | 11.90000 | 1523.2000 | 18068.2500 | 11.86203 2012-09-25 00:00:00 | 11.90000 | 12.18000 | 11.56000 | 11.75000 | 3057.4500 | 36342.3900 | 11.88650 2012-09-26 00:00:00 | 11.80000 | 12.20000 | 11.53000 | 12.20000 | 3038.1100 | 36547.1600 | 12.02957 2012-09-27 00:00:00 | 12.20000 | 12.38000 | 11.84000 | 12.22000 | 3306.1500 | 40040.3100 | 12.11086 2012-09-28 00:00:00 | 12.21000 | 12.28000 | 11.53000 | 12.28000 | 2842.6200 | 34197.6200 | 12.03032 2012-09-29 00:00:00 | 12.28000 | 12.28000 | 12.12000 | 12.28000 | 584.1500 | 7132.5000 | 12.21005 2012-09-30 00:00:00 | 12.20000 | 12.28000 | 12.17000 | 12.22000 | 173.2101 | 2111.5900 | 12.19092 2012-10-01 00:00:00 | 12.21000 | 12.27000 | 11.60000 | 12.14000 | 3151.9300 | 37889.9200 | 12.02118 2012-10-02 00:00:00 | 12.20000 | 12.70000 | 12.14000 | 12.64000 | 4634.4200 | 57712.6800 | 12.45305 2012-10-03 00:00:00 | 12.63000 | 12.99000 | 12.45000 | 12.90000 | 4948.4600 | 63268.3400 | 12.78546 2012-10-04 00:00:00 | 12.90000 | 12.90000 | 12.51000 | 12.57000 | 3211.8900 | 40800.1400 | 12.70284 2012-10-05 00:00:00 | 12.61000 | 12.70000 | 11.50000 | 12.50000 | 5459.5600 | 67349.9900 | 12.33616 2012-10-06 00:00:00 | 12.51000 | 12.60000 | 12.06000 | 12.39000 | 1640.4200 | 20370.9700 | 12.41814 2012-10-07 00:00:00 | 12.39000 | 12.45000 | 11.52000 | 11.71000 | 3262.8500 | 39134.3700 | 11.99392 2012-10-08 00:00:00 | 11.70000 | 11.99000 | 10.42000 | 11.62000 | 2885.9600 | 31964.1900 | 11.07576 2012-10-09 00:00:00 | 11.62000 | 12.26000 | 11.52000 | 11.99000 | 1933.9400 | 23092.5800 | 11.94069 2012-10-10 00:00:00 | 11.85000 | 12.25000 | 11.79000 | 12.24000 | 2369.7200 | 28378.1100 | 11.97530 2012-10-11 00:00:00 | 12.10000 | 12.13000 | 11.58000 | 12.09000 | 2349.8600 | 27788.0400 | 11.82540 2012-10-12 00:00:00 | 11.95000 | 12.10000 | 11.81000 | 11.90000 | 735.7200 | 8827.9300 | 11.99904 2012-10-13 00:00:00 | 11.90000 | 12.00000 | 11.81000 | 11.85000 | 486.6200 | 5796.1500 | 11.91104 2012-10-14 00:00:00 | 11.85000 | 11.90000 | 11.79000 | 11.79000 | 336.2201 | 3981.4000 | 11.84165 2012-10-15 00:00:00 | 11.78000 | 11.84000 | 11.03000 | 11.66000 | 3425.9600 | 39335.8600 | 11.48170 2012-10-16 00:00:00 | 11.80000 | 11.94000 | 11.17000 | 11.92000 | 1004.5000 | 11660.4300 | 11.60819 2012-10-17 00:00:00 | 11.79000 | 11.97000 | 11.15000 | 11.88000 | 3020.8900 | 35317.8500 | 11.69121 2012-10-18 00:00:00 | 11.90000 | 11.90000 | 11.55000 | 11.80000 | 1277.7500 | 15057.1000 | 11.78407 2012-10-19 00:00:00 | 11.75000 | 11.84000 | 11.50000 | 11.67000 | 10149.0000 | 118964.6000 | 11.72181 2012-10-20 00:00:00 | 11.65000 | 11.70000 | 11.53000 | 11.60000 | 704.8601 | 8193.0500 | 11.62365 2012-10-21 00:00:00 | 11.60000 | 11.68000 | 11.29000 | 11.32000 | 2048.2600 | 23455.9700 | 11.45166 2012-10-22 00:00:00 | 11.54000 | 11.57000 | 11.27000 | 11.49000 | 1913.1200 | 21966.4400 | 11.48200 2012-10-23 00:00:00 | 11.50000 | 11.70000 | 11.25000 | 11.58000 | 2717.1100 | 31250.1900 | 11.50126 2012-10-24 00:00:00 | 11.38000 | 11.62000 | 11.01000 | 11.40000 | 3180.1800 | 36136.8200 | 11.36314 2012-10-25 00:00:00 | 11.39000 | 11.39000 | 10.40000 | 10.55000 | 3077.5400 | 33904.3900 | 11.01672 2012-10-26 00:00:00 | 10.46000 | 10.84000 | 9.68000 | 10.00000 | 2384.6500 | 24712.7100 | 10.36324 2012-10-27 00:00:00 | 10.00000 | 10.75000 | 9.50000 | 10.43000 | 1989.4800 | 19869.3700 | 9.98722 2012-10-28 00:00:00 | 10.35000 | 10.75000 | 10.30000 | 10.54000 | 972.3200 | 10231.2200 | 10.52248 2012-10-29 00:00:00 | 10.67000 | 10.80000 | 10.32000 | 10.80000 | 2655.7900 | 28198.0800 | 10.61759 2012-10-30 00:00:00 | 10.80000 | 10.81000 | 10.43000 | 10.80000 | 2780.3100 | 29649.7300 | 10.66418 2012-10-31 00:00:00 | 10.79000 | 11.00000 | 10.66000 | 11.00000 | 3057.6800 | 33152.6200 | 10.84241 2012-11-01 00:00:00 | 11.00000 | 11.05000 | 10.63000 | 10.85000 | 1726.9900 | 18852.2300 | 10.91624 2012-11-02 00:00:00 | 10.85000 | 10.96000 | 10.45000 | 10.67000 | 2477.4500 | 26465.3100 | 10.68248 2012-11-03 00:00:00 | 10.54000 | 10.69000 | 10.41000 | 10.66000 | 1572.8100 | 16586.1000 | 10.54552 2012-11-04 00:00:00 | 10.67000 | 10.68000 | 10.40000 | 10.64000 | 2010.4100 | 21126.7300 | 10.50867 2012-11-05 00:00:00 | 10.63000 | 10.80000 | 10.50000 | 10.78000 | 5531.2600 | 58624.9100 | 10.59883 2012-11-06 00:00:00 | 10.78000 | 10.80000 | 10.51000 | 10.74000 | 3348.9100 | 35648.7000 | 10.64487 2012-11-07 00:00:00 | 10.68000 | 10.84000 | 10.45000 | 10.80000 | 4028.0000 | 43035.8000 | 10.68416 2012-11-08 00:00:00 | 10.65000 | 10.83000 | 10.25000 | 10.81000 | 2930.4000 | 31006.3400 | 10.58092 2012-11-09 00:00:00 | 10.69000 | 10.84000 | 10.61000 | 10.80000 | 2342.5800 | 25223.1600 | 10.76726 2012-11-10 00:00:00 | 10.80000 | 10.87000 | 10.63000 | 10.81000 | 1074.4400 | 11581.0400 | 10.77868 2012-11-11 00:00:00 | 10.82000 | 10.85000 | 10.64000 | 10.82000 | 650.6800 | 6980.5800 | 10.72813 2012-11-12 00:00:00 | 10.78000 | 10.92000 | 10.72000 | 10.87000 | 1146.3200 | 12439.3100 | 10.85152 2012-11-13 00:00:00 | 10.92000 | 10.99000 | 10.76000 | 10.87000 | 2565.6100 | 27984.9800 | 10.90773 2012-11-14 00:00:00 | 10.87000 | 10.98000 | 10.74000 | 10.97000 | 1294.5600 | 14128.3000 | 10.91359 2012-11-15 00:00:00 | 10.98000 | 11.05000 | 10.81000 | 11.05000 | 2452.6600 | 26917.7200 | 10.97491 2012-11-16 00:00:00 | 11.05000 | 11.60000 | 10.96000 | 11.46000 | 7094.4500 | 79249.7400 | 11.17067 2012-11-17 00:00:00 | 11.48000 | 11.65000 | 11.45000 | 11.57000 | 795.3499 | 9174.5300 | 11.53521 2012-11-18 00:00:00 | 11.56000 | 11.65000 | 11.32000 | 11.51000 | 1033.4600 | 11853.5100 | 11.46973 2012-11-19 00:00:00 | 11.51000 | 11.65000 | 11.03000 | 11.65000 | 4206.6200 | 47845.3000 | 11.37381 2012-11-20 00:00:00 | 11.60000 | 11.69000 | 11.44000 | 11.65000 | 2524.5000 | 29272.4000 | 11.59533 2012-11-21 00:00:00 | 11.64000 | 11.67000 | 11.34000 | 11.67000 | 3449.3800 | 39721.6200 | 11.51558 2012-11-22 00:00:00 | 11.67000 | 12.12000 | 11.55000 | 11.88000 | 10030.6000 | 118497.3300 | 11.81358 2012-11-23 00:00:00 | 11.86000 | 12.16000 | 11.66000 | 12.16000 | 2085.9400 | 25154.9700 | 12.05930 2012-11-24 00:00:00 | 12.16000 | 12.29000 | 12.06000 | 12.25000 | 1378.9500 | 16783.7300 | 12.17138 2012-11-25 00:00:00 | 12.29000 | 12.35000 | 12.20000 | 12.31000 | 1110.2600 | 13641.4900 | 12.28675 2012-11-26 00:00:00 | 12.32000 | 12.40000 | 12.11000 | 12.20000 | 4569.2700 | 55822.9400 | 12.21704 2012-11-27 00:00:00 | 12.20000 | 12.23000 | 11.75000 | 12.07000 | 3692.2500 | 44268.4700 | 11.98956 2012-11-28 00:00:00 | 12.01000 | 12.74000 | 11.93000 | 12.22000 | 4332.1700 | 52673.2500 | 12.15863 2012-11-29 00:00:00 | 12.22000 | 12.41000 | 12.10000 | 12.37000 | 3553.5800 | 43632.2200 | 12.27838 2012-11-30 00:00:00 | 12.35000 | 12.45000 | 12.20000 | 12.43000 | 3472.3300 | 42855.9500 | 12.34213 2012-12-01 00:00:00 | 12.39000 | 12.46000 | 12.31000 | 12.34000 | 2513.8500 | 31183.9200 | 12.40485 2012-12-02 00:00:00 | 12.44000 | 12.46000 | 12.24000 | 12.42000 | 1741.3900 | 21548.1600 | 12.37411 2012-12-03 00:00:00 | 12.46000 | 12.60000 | 12.32000 | 12.60000 | 5124.7500 | 63764.1500 | 12.44239 2012-12-04 00:00:00 | 12.50000 | 13.01000 | 12.42000 | 12.59000 | 5524.2700 | 70234.7000 | 12.71384 2012-12-05 00:00:00 | 12.86000 | 13.43000 | 12.63000 | 13.20000 | 3202.1600 | 42022.9900 | 13.12333 2012-12-06 00:00:00 | 13.20000 | 13.59000 | 13.02000 | 13.45000 | 4479.8800 | 59510.9300 | 13.28405 2012-12-07 00:00:00 | 13.34000 | 13.48000 | 13.11000 | 13.37000 | 3494.4700 | 46592.9300 | 13.33333 2012-12-08 00:00:00 | 13.30000 | 13.37000 | 13.30000 | 13.36000 | 509.4401 | 6792.0900 | 13.33246 2012-12-09 00:00:00 | 13.35000 | 13.36000 | 13.10000 | 13.29000 | 1187.2400 | 15671.4800 | 13.19993 2012-12-10 00:00:00 | 13.30000 | 13.40000 | 13.03000 | 13.30000 | 6444.0300 | 85391.1300 | 13.25120 2012-12-11 00:00:00 | 13.13000 | 13.41000 | 13.13000 | 13.35000 | 2641.3500 | 35171.2000 | 13.31562 2012-12-12 00:00:00 | 13.39000 | 13.49000 | 13.23000 | 13.49000 | 3925.6600 | 52584.4000 | 13.39505 2012-12-13 00:00:00 | 13.49000 | 13.52000 | 13.05000 | 13.52000 | 5259.5400 | 70146.1100 | 13.33693 2012-12-14 00:00:00 | 13.51000 | 13.94000 | 13.38000 | 13.51000 | 5949.6600 | 81315.8000 | 13.66730 2012-12-15 00:00:00 | 13.51000 | 13.57000 | 13.28000 | 13.38000 | 1531.9200 | 20413.3000 | 13.32530 2012-12-16 00:00:00 | 13.38000 | 13.44000 | 13.27000 | 13.27000 | 1217.8100 | 16244.3800 | 13.33901 2012-12-17 00:00:00 | 13.28000 | 13.29000 | 12.85000 | 13.20000 | 5313.3700 | 69262.8000 | 13.03557 2012-12-18 00:00:00 | 13.30000 | 13.62000 | 12.75000 | 13.13000 | 5416.9300 | 70572.7800 | 13.02819 2012-12-19 00:00:00 | 13.13000 | 13.40000 | 13.00000 | 13.40000 | 4893.7200 | 64662.3300 | 13.21333 2012-12-20 00:00:00 | 13.27000 | 13.44000 | 13.14000 | 13.35000 | 1866.1300 | 24823.7600 | 13.30227 2012-12-21 00:00:00 | 13.38000 | 13.41000 | 13.20000 | 13.20000 | 2559.5800 | 33924.9100 | 13.25409 2012-12-22 00:00:00 | 13.28000 | 13.37000 | 13.11000 | 13.20000 | 870.4000 | 11516.7400 | 13.23155 2012-12-23 00:00:00 | 13.20000 | 13.29000 | 13.04000 | 13.14000 | 518.0101 | 6803.1100 | 13.13316 2012-12-24 00:00:00 | 13.11000 | 13.24000 | 13.01000 | 13.23000 | 1511.9000 | 19799.9300 | 13.09606 2012-12-25 00:00:00 | 13.23000 | 13.25000 | 13.09000 | 13.24000 | 1136.0400 | 14941.4500 | 13.15222 2012-12-26 00:00:00 | 13.09000 | 13.19000 | 13.01000 | 13.18000 | 2247.8000 | 29347.1500 | 13.05594 2012-12-27 00:00:00 | 13.18000 | 13.25000 | 12.91000 | 13.20000 | 3347.6100 | 43802.8600 | 13.08482 2012-12-28 00:00:00 | 13.19000 | 13.29000 | 13.01000 | 13.18000 | 4176.8800 | 54906.9000 | 13.14543 2012-12-29 00:00:00 | 13.18000 | 13.28000 | 13.11000 | 13.22000 | 274.7899 | 3632.4200 | 13.21890 2012-12-30 00:00:00 | 13.13000 | 13.29000 | 13.10000 | 13.20000 | 1020.8901 | 13510.9200 | 13.23445 2012-12-31 00:00:00 | 13.20000 | 13.29000 | 13.05000 | 13.24000 | 1641.7900 | 21619.4700 | 13.16823 2013-01-01 00:00:00 | 13.24000 | 13.24000 | 12.77000 | 13.22000 | 2116.9300 | 27536.4300 | 13.00772 2013-01-02 00:00:00 | 13.12000 | 13.19000 | 12.98000 | 13.09000 | 1840.8500 | 24114.0500 | 13.09941 2013-01-03 00:00:00 | 13.09000 | 13.26000 | 12.96000 | 13.19000 | 3320.9700 | 43609.2700 | 13.13149 2013-01-04 00:00:00 | 13.12000 | 13.24000 | 12.84000 | 13.19000 | 2700.2500 | 35364.4700 | 13.09674 2013-01-05 00:00:00 | 13.19000 | 13.19000 | 13.03000 | 13.15000 | 1463.5400 | 19221.2700 | 13.13341 2013-01-06 00:00:00 | 13.11000 | 13.15000 | 13.06000 | 13.15000 | 453.5601 | 5943.5200 | 13.10415 2013-01-07 00:00:00 | 13.10000 | 13.20000 | 13.04000 | 13.20000 | 3935.2500 | 51741.8100 | 13.14829 2013-01-08 00:00:00 | 13.20000 | 13.50000 | 13.05000 | 13.50000 | 6086.2800 | 81166.3100 | 13.33595 2013-01-09 00:00:00 | 13.51000 | 13.65000 | 13.18000 | 13.58000 | 4640.2700 | 62258.1000 | 13.41691 2013-01-10 00:00:00 | 13.67000 | 14.19000 | 13.50000 | 14.00000 | 3719.4500 | 51323.1200 | 13.79858 2013-01-11 00:00:00 | 14.00000 | 14.10000 | 13.85000 | 14.00000 | 2405.6300 | 33619.0200 | 13.97514 2013-01-12 00:00:00 | 14.02000 | 14.07000 | 13.84000 | 13.89000 | 2245.5600 | 31296.0300 | 13.93685 2013-01-13 00:00:00 | 13.94000 | 14.03000 | 13.54000 | 13.64000 | 1578.5100 | 21695.6500 | 13.74439 2013-01-14 00:00:00 | 13.65000 | 14.10000 | 13.50000 | 14.10000 | 4314.6000 | 60172.1000 | 13.94616 2013-01-15 00:00:00 | 14.10000 | 14.32000 | 13.88000 | 14.20000 | 4961.3800 | 70161.0900 | 14.14145 2013-01-16 00:00:00 | 14.15000 | 14.65000 | 14.01000 | 14.53000 | 5436.2300 | 78305.3600 | 14.40435 2013-01-17 00:00:00 | 14.53000 | 15.47000 | 14.45000 | 15.36000 | 5227.7600 | 78132.7200 | 14.94574 2013-01-18 00:00:00 | 15.34000 | 15.70000 | 15.17000 | 15.57000 | 6749.5300 | 104430.4100 | 15.47225 2013-01-19 00:00:00 | 15.52000 | 15.65000 | 15.32000 | 15.38000 | 1993.5400 | 30700.8000 | 15.40014 2013-01-20 00:00:00 | 15.48000 | 15.69000 | 15.38000 | 15.50000 | 1427.7700 | 22158.0600 | 15.51935 2013-01-21 00:00:00 | 15.62000 | 16.98000 | 15.45000 | 16.52000 | 5634.6300 | 91833.1500 | 16.29799 2013-01-22 00:00:00 | 16.53000 | 17.60000 | 16.45000 | 17.35000 | 3827.7600 | 65908.2100 | 17.21848 2013-01-23 00:00:00 | 17.50000 | 17.60000 | 16.86000 | 17.50000 | 4853.1600 | 83871.7700 | 17.28189 2013-01-24 00:00:00 | 17.50000 | 19.20000 | 16.00000 | 17.29000 | 14880.1700 | 269214.3800 | 18.09216 2013-01-25 00:00:00 | 17.15000 | 17.72000 | 16.12000 | 17.49000 | 5131.5600 | 87773.8000 | 17.10470 2013-01-26 00:00:00 | 17.30000 | 17.49000 | 16.67000 | 17.49000 | 2485.9000 | 42385.8900 | 17.05052 2013-01-27 00:00:00 | 17.49000 | 17.60000 | 17.08000 | 17.60000 | 2589.5700 | 45217.3700 | 17.46134 2013-01-28 00:00:00 | 17.60000 | 18.74000 | 17.48000 | 18.67000 | 5344.5200 | 96361.4600 | 18.02996 2013-01-29 00:00:00 | 18.60000 | 19.85000 | 18.53000 | 19.35000 | 4541.6400 | 87069.5700 | 19.17139 2013-01-30 00:00:00 | 19.46000 | 19.47000 | 18.85000 | 19.45000 | 2557.5100 | 48878.9500 | 19.11193 2013-01-31 00:00:00 | 19.45000 | 21.00000 | 19.27000 | 20.46000 | 5738.8600 | 115283.7200 | 20.08826 2013-02-01 00:00:00 | 20.30000 | 20.90000 | 20.04000 | 20.35000 | 3503.8300 | 72116.8500 | 20.58229 2013-02-02 00:00:00 | 20.35000 | 20.53000 | 19.50000 | 19.82000 | 4786.9800 | 94152.1700 | 19.66839 2013-02-03 00:00:00 | 19.76000 | 20.59000 | 19.57000 | 20.29000 | 2479.4200 | 50025.8400 | 20.17643 2013-02-04 00:00:00 | 20.55000 | 20.70000 | 19.90000 | 20.30000 | 4506.9500 | 92079.8200 | 20.43063 2013-02-05 00:00:00 | 20.30000 | 20.69000 | 20.08000 | 20.50000 | 3193.3100 | 65127.9800 | 20.39513 2013-02-06 00:00:00 | 20.56000 | 20.99000 | 20.33000 | 20.91000 | 3424.2600 | 71187.8600 | 20.78927 2013-02-07 00:00:00 | 20.91000 | 21.96000 | 20.90000 | 21.71000 | 6307.5800 | 134111.5200 | 21.26196 2013-02-08 00:00:00 | 21.95000 | 22.63000 | 21.81000 | 22.40000 | 2801.6700 | 62459.8500 | 22.29379 2013-02-09 00:00:00 | 22.40000 | 23.50000 | 22.24000 | 23.14000 | 2134.0800 | 48434.1300 | 22.69556 2013-02-10 00:00:00 | 23.46000 | 23.80000 | 22.85000 | 23.70000 | 2194.8100 | 51399.5500 | 23.41868 2013-02-11 00:00:00 | 23.74000 | 23.94000 | 23.16000 | 23.94000 | 2978.3500 | 70368.4000 | 23.62664 2013-02-12 00:00:00 | 23.94000 | 25.85000 | 23.87000 | 25.47000 | 8534.2300 | 212940.2800 | 24.95132 2013-02-13 00:00:00 | 25.33000 | 25.97000 | 25.00000 | 25.00000 | 3983.6400 | 101818.2600 | 25.55910 2013-02-14 00:00:00 | 25.00000 | 27.50000 | 22.42000 | 27.40000 | 12042.5000 | 304559.4400 | 25.29038 2013-02-15 00:00:00 | 27.40000 | 27.56000 | 26.72000 | 27.00000 | 3145.1400 | 85416.6800 | 27.15831 2013-02-16 00:00:00 | 27.43000 | 27.58000 | 26.71000 | 27.50000 | 2782.3900 | 75384.6200 | 27.09348 2013-02-17 00:00:00 | 27.36000 | 27.50000 | 25.25000 | 26.98000 | 7942.0000 | 208241.4400 | 26.22028 2013-02-18 00:00:00 | 26.81000 | 27.00000 | 26.29000 | 26.92000 | 3103.5400 | 82786.8000 | 26.67496 2013-02-19 00:00:00 | 26.92000 | 29.50000 | 26.70000 | 29.39000 | 9541.0500 | 269205.9200 | 28.21554 2013-02-20 00:00:00 | 29.39000 | 30.07000 | 29.21000 | 30.00000 | 3832.3900 | 113554.9500 | 29.63032 2013-02-21 00:00:00 | 30.00000 | 30.14000 | 29.60000 | 30.00000 | 3576.1100 | 106946.5800 | 29.90584 2013-02-22 00:00:00 | 29.96000 | 31.49000 | 29.90000 | 30.40000 | 6182.2000 | 188602.7100 | 30.50738 2013-02-23 00:00:00 | 30.37000 | 30.44000 | 27.67000 | 29.54000 | 3865.8500 | 112006.7500 | 28.97338 2013-02-24 00:00:00 | 29.55000 | 30.37000 | 29.08000 | 29.78000 | 1590.7800 | 47358.7900 | 29.77080 2013-02-25 00:00:00 | 29.79000 | 30.49000 | 29.78000 | 30.43000 | 1564.8499 | 47315.2400 | 30.23628 2013-02-26 00:00:00 | 30.43000 | 32.00000 | 29.85000 | 31.10000 | 5071.9000 | 156914.9100 | 30.93809 2013-02-27 00:00:00 | 31.01000 | 31.77000 | 30.45000 | 31.31000 | 3168.5400 | 98872.3700 | 31.20439 2013-02-28 00:00:00 | 31.31000 | 34.42000 | 31.31000 | 33.53000 | 6726.8700 | 222654.2900 | 33.09924 2013-03-01 00:00:00 | 33.53000 | 34.75000 | 33.25000 | 34.55000 | 3666.4300 | 125024.6200 | 34.09982 2013-03-02 00:00:00 | 34.55000 | 34.77000 | 33.60000 | 34.16000 | 2128.5700 | 72650.3600 | 34.13106 2013-03-03 00:00:00 | 34.29000 | 34.34000 | 33.91000 | 34.33000 | 1136.6299 | 38835.9500 | 34.16763 2013-03-04 00:00:00 | 34.33000 | 37.00000 | 34.24000 | 36.52000 | 6165.2400 | 218170.5100 | 35.38719 2013-03-05 00:00:00 | 36.56000 | 41.00000 | 36.53000 | 40.75000 | 6476.1900 | 255026.7700 | 39.37914 2013-03-06 00:00:00 | 40.66000 | 49.17000 | 40.66000 | 42.32000 | 10298.4400 | 477703.0300 | 46.38596 2013-03-07 00:00:00 | 42.31000 | 46.00000 | 33.00000 | 41.68000 | 16259.0600 | 656197.2700 | 40.35887 2013-03-08 00:00:00 | 41.68000 | 44.37000 | 40.56000 | 43.76000 | 4388.7600 | 187903.3100 | 42.81467 2013-03-09 00:00:00 | 43.77000 | 46.00000 | 42.00000 | 46.00000 | 3829.2200 | 169630.8200 | 44.29905 2013-03-10 00:00:00 | 45.76000 | 47.00000 | 45.00000 | 45.29000 | 1252.0999 | 57957.9900 | 46.28863 2013-03-11 00:00:00 | 45.97000 | 48.38000 | 45.60000 | 48.25000 | 3400.7901 | 160700.3900 | 47.25384 2013-03-12 00:00:00 | 48.15000 | 48.25000 | 36.00000 | 44.84000 | 11195.7000 | 484836.0900 | 43.30556 2013-03-13 00:00:00 | 44.29000 | 47.09000 | 44.20000 | 46.99000 | 3290.2300 | 152004.6600 | 46.19879 2013-03-14 00:00:00 | 46.99000 | 47.97000 | 46.80000 | 46.95000 | 3527.6900 | 167173.9300 | 47.38906 2013-03-15 00:00:00 | 46.95000 | 47.29000 | 46.90000 | 46.90000 | 1063.7600 | 50102.5200 | 47.09946 2013-03-16 00:00:00 | 46.93000 | 47.00000 | 46.58000 | 46.74000 | 909.7599 | 42583.4500 | 46.80735 2013-03-17 00:00:00 | 46.70000 | 47.24000 | 46.70000 | 47.24000 | 1102.9600 | 51827.6100 | 46.98957 2013-03-18 00:00:00 | 47.24000 | 51.10000 | 46.98000 | 50.35000 | 5924.1000 | 285215.3900 | 48.14493 2013-03-19 00:00:00 | 49.87000 | 60.00000 | 48.00000 | 59.41000 | 9303.9400 | 514314.6200 | 55.27923 2013-03-20 00:00:00 | 59.46000 | 67.99000 | 58.86000 | 64.20000 | 8546.0100 | 529201.1400 | 61.92377 2013-03-21 00:00:00 | 65.13000 | 76.91000 | 64.61000 | 72.23000 | 9864.5700 | 697134.3400 | 70.67052 2013-03-22 00:00:00 | 70.87000 | 74.47000 | 65.00000 | 69.90000 | 5462.7000 | 385986.7700 | 70.65861 2013-03-23 00:00:00 | 68.81000 | 72.00000 | 50.09000 | 63.90000 | 13092.9500 | 799580.9600 | 61.06958 2013-03-24 00:00:00 | 64.37000 | 71.00000 | 63.36000 | 70.22000 | 3627.6900 | 249504.6100 | 68.77782 2013-03-25 00:00:00 | 70.22000 | 80.00000 | 69.25000 | 75.11000 | 8198.2500 | 600261.1400 | 73.21820 2013-03-26 00:00:00 | 74.30000 | 100.00000 | 74.30000 | 79.81000 | 6748.6800 | 536804.5600 | 79.54216 2013-03-27 00:00:00 | 79.81000 | 89.99000 | 78.75000 | 89.30000 | 6073.0800 | 528292.7300 | 86.98926 2013-03-28 00:00:00 | 89.40000 | 97.00000 | 80.00000 | 88.52000 | 9823.4700 | 885159.1000 | 90.10656 2013-03-29 00:00:00 | 88.96000 | 94.00000 | 84.00000 | 90.00000 | 6658.4200 | 598347.5000 | 89.86329 2013-03-30 00:00:00 | 90.49000 | 95.00000 | 89.31000 | 92.11000 | 1799.5201 | 167125.8800 | 92.87247 2013-03-31 00:00:00 | 92.12000 | 96.15000 | 92.12000 | 96.15000 | 2003.8202 | 188706.6200 | 94.17343 2013-04-01 00:00:00 | 95.50000 | 106.50000 | 93.70000 | 104.70000 | 6540.7100 | 651512.7200 | 99.60887 2013-04-02 00:00:00 | 103.73000 | 116.00000 | 100.10000 | 116.00000 | 6441.0400 | 703416.0500 | 109.20846 2013-04-03 00:00:00 | 116.00000 | 158.41000 | 110.00000 | 133.78000 | 15003.9500 | 1942177.6800 | 129.44442 2013-04-04 00:00:00 | 133.87000 | 150.00000 | 119.00000 | 135.00000 | 7265.2700 | 962558.3500 | 132.48762 2013-04-05 00:00:00 | 134.67000 | 200.00000 | 127.09000 | 141.80000 | 7564.2799 | 1059570.0100 | 140.07546 2013-04-06 00:00:00 | 141.80000 | 150.03000 | 138.50000 | 141.00000 | 3504.2700 | 496447.0400 | 141.66918 2013-04-07 00:00:00 | 141.00000 | 165.10000 | 140.65000 | 164.97000 | 6737.2100 | 1031866.5800 | 153.15933 2013-04-08 00:00:00 | 164.97000 | 198.00000 | 162.00000 | 185.60000 | 13411.0600 | 2441789.8400 | 182.07284 2013-04-09 00:00:00 | 185.60000 | 235.29000 | 164.34000 | 229.00000 | 11211.7899 | 2408925.3300 | 214.85645 2013-04-10 00:00:00 | 228.94000 | 259.34000 | 70.00000 | 162.00000 | 20889.4700 | 3647719.8800 | 174.62003 2013-04-11 00:00:00 | 162.00000 | 179.00000 | 50.00000 | 83.40000 | 37205.8800 | 3955205.7700 | 106.30593 2013-04-12 00:00:00 | 81.02000 | 112.00000 | 45.00000 | 109.90000 | 29095.9100 | 2208419.0000 | 75.90136 2013-04-13 00:00:00 | 109.90000 | 119.00000 | 85.00000 | 91.64000 | 16830.8400 | 1708591.8100 | 101.51554 2013-04-14 00:00:00 | 90.44000 | 99.99000 | 81.94000 | 91.11000 | 5777.5700 | 549492.0600 | 95.10782 2013-04-15 00:00:00 | 91.79000 | 99.80000 | 60.00000 | 74.00000 | 19578.1300 | 1685980.1100 | 86.11548 2013-04-16 00:00:00 | 73.99000 | 82.00000 | 49.80000 | 68.09000 | 35706.5900 | 2335121.2500 | 65.39749 2013-04-17 00:00:00 | 67.85000 | 101.12000 | 60.00000 | 89.98000 | 30854.4200 | 2607701.5200 | 84.51630 2013-04-18 00:00:00 | 89.98000 | 111.23000 | 78.92000 | 109.30000 | 16527.4600 | 1599320.9600 | 96.76750 2013-04-19 00:00:00 | 109.30000 | 140.20000 | 100.00000 | 117.71000 | 25498.9500 | 3014004.7300 | 118.20113 2013-04-20 00:00:00 | 118.11000 | 129.79000 | 114.27000 | 126.55000 | 7474.8099 | 917496.7900 | 122.74517 2013-04-21 00:00:00 | 126.55000 | 129.00000 | 101.00000 | 118.81000 | 17188.0900 | 2014050.1700 | 117.17708 2013-04-22 00:00:00 | 118.91000 | 125.01000 | 116.00000 | 123.74000 | 6675.5500 | 806995.9600 | 120.88831 2013-04-23 00:00:00 | 123.73000 | 138.87000 | 121.12000 | 137.29000 | 13391.8700 | 1754207.7200 | 130.99050 2013-04-24 00:00:00 | 137.30000 | 161.00000 | 134.98000 | 149.00000 | 21232.8500 | 3132037.0000 | 147.50902 2013-04-25 00:00:00 | 150.00000 | 170.28000 | 123.20000 | 141.90000 | 16566.0900 | 2371208.9300 | 143.13631 2013-04-26 00:00:00 | 141.90000 | 142.53000 | 126.68000 | 137.30000 | 10688.9200 | 1434028.9500 | 134.16032 2013-04-27 00:00:00 | 137.30000 | 148.61000 | 125.76000 | 128.80000 | 6686.0800 | 880153.6300 | 131.63971 2013-04-28 00:00:00 | 128.80000 | 148.18000 | 121.57000 | 135.28000 | 5136.5300 | 687058.9300 | 133.75935 2013-04-29 00:00:00 | 135.31000 | 151.65000 | 123.96000 | 143.31000 | 10485.4600 | 1481409.0400 | 141.28222 2013-04-30 00:00:00 | 143.32000 | 144.99000 | 133.89000 | 139.88000 | 8465.3000 | 1177535.6100 | 139.10146 2013-05-01 00:00:00 | 139.87000 | 140.30000 | 104.90000 | 116.75000 | 21104.9000 | 2571869.9300 | 121.86127 2013-05-02 00:00:00 | 116.75000 | 127.24000 | 93.01000 | 106.81000 | 21725.1300 | 2337279.8400 | 107.58416 2013-05-03 00:00:00 | 107.02000 | 108.00000 | 81.50000 | 98.08000 | 26863.5600 | 2454817.0700 | 91.38093 2013-05-04 00:00:00 | 98.08000 | 115.64000 | 94.00000 | 112.62000 | 15910.1300 | 1680499.9900 | 105.62453 2013-05-05 00:00:00 | 112.89000 | 118.76000 | 106.50000 | 116.57000 | 9033.9401 | 1027108.5900 | 113.69442 2013-05-06 00:00:00 | 116.90000 | 123.97000 | 105.00000 | 112.71000 | 17251.5600 | 2019204.7300 | 117.04476 2013-05-07 00:00:00 | 112.67000 | 112.95000 | 98.77000 | 110.00000 | 14941.5500 | 1598932.9600 | 107.01252 2013-05-08 00:00:00 | 110.92000 | 116.29000 | 109.41000 | 113.16000 | 8261.6400 | 933648.9400 | 113.01012 2013-05-09 00:00:00 | 113.16000 | 113.95000 | 109.00000 | 111.96000 | 6725.7100 | 747542.3500 | 111.14698 2013-05-10 00:00:00 | 111.96000 | 119.98000 | 109.20000 | 117.90000 | 10480.1400 | 1210254.4200 | 115.48075 2013-05-11 00:00:00 | 117.90000 | 118.50000 | 112.95000 | 115.04000 | 4692.0999 | 541315.2300 | 115.36737 2013-05-12 00:00:00 | 115.58000 | 117.86000 | 113.00000 | 114.50000 | 3366.6999 | 386962.6300 | 114.93826 2013-05-13 00:00:00 | 115.05000 | 117.48000 | 113.55000 | 115.99000 | 3412.0399 | 396130.0600 | 116.09772 2013-05-14 00:00:00 | 115.98000 | 117.90000 | 103.50000 | 107.00000 | 12120.0100 | 1369310.4300 | 112.97932 2013-05-15 00:00:00 | 107.00000 | 113.00000 | 101.72000 | 108.95000 | 10914.5200 | 1187889.9400 | 108.83575 2013-05-16 00:00:00 | 108.96000 | 113.35000 | 108.35000 | 113.35000 | 7515.7600 | 834106.7600 | 110.98103 2013-05-17 00:00:00 | 113.36000 | 118.16000 | 112.82000 | 116.73000 | 9721.3600 | 1122824.6000 | 115.50077 2013-05-18 00:00:00 | 117.51000 | 118.55000 | 115.99000 | 118.49000 | 3906.2300 | 458947.0000 | 117.49103 2013-05-19 00:00:00 | 118.49000 | 118.98000 | 114.10000 | 116.38000 | 4800.3601 | 562576.3400 | 117.19461 2013-05-20 00:00:00 | 117.27000 | 118.94000 | 114.03000 | 116.55000 | 4541.3101 | 533212.7300 | 117.41386 2013-05-21 00:00:00 | 117.81000 | 118.56000 | 116.90000 | 117.50000 | 3656.2499 | 430370.5200 | 117.70818 2013-05-22 00:00:00 | 117.25000 | 119.48000 | 117.00000 | 119.11000 | 7275.6000 | 861702.6500 | 118.43733 2013-05-23 00:00:00 | 118.45000 | 123.90000 | 118.36000 | 123.84000 | 10212.8001 | 1235081.7800 | 120.93469 2013-05-24 00:00:00 | 123.84000 | 129.94000 | 122.52000 | 128.70000 | 13193.5800 | 1667171.4300 | 126.36232 2013-05-25 00:00:00 | 128.65000 | 129.73000 | 126.03000 | 128.97000 | 5146.7099 | 659629.1100 | 128.16520 2013-05-26 00:00:00 | 128.98000 | 130.29000 | 127.97000 | 129.50000 | 3916.0602 | 507344.0400 | 129.55471 2013-05-27 00:00:00 | 130.27000 | 130.60000 | 120.33000 | 126.25000 | 7413.8100 | 944067.4900 | 127.33905 2013-05-28 00:00:00 | 126.20000 | 127.11000 | 123.00000 | 125.92000 | 6072.7601 | 762645.7700 | 125.58470 2013-05-29 00:00:00 | 125.99000 | 130.40000 | 125.53000 | 130.35000 | 9946.8400 | 1276086.5700 | 128.29065 2013-05-30 00:00:00 | 130.01000 | 131.00000 | 124.90000 | 126.81000 | 9432.3600 | 1215580.3500 | 128.87340 2013-05-31 00:00:00 | 126.78000 | 129.87000 | 125.06000 | 127.91000 | 5633.9500 | 720534.7800 | 127.89158 2013-06-01 00:00:00 | 127.76000 | 128.86000 | 127.09000 | 128.77000 | 3406.4900 | 436510.0000 | 128.14070 2013-06-02 00:00:00 | 128.77000 | 128.80000 | 117.02000 | 123.00000 | 15138.1300 | 1845021.6600 | 121.87910 2013-06-03 00:00:00 | 123.35000 | 125.01000 | 117.00000 | 123.22000 | 8850.2900 | 1064544.6200 | 120.28359 2013-06-04 00:00:00 | 123.22000 | 123.66000 | 116.32000 | 120.57000 | 7975.8600 | 962931.1400 | 120.73070 2013-06-05 00:00:00 | 120.58000 | 122.74000 | 119.65000 | 121.20000 | 4733.0299 | 571825.8100 | 120.81601 2013-06-06 00:00:00 | 120.98000 | 121.33000 | 118.43000 | 118.78000 | 4936.9801 | 592802.3800 | 120.07388 2013-06-07 00:00:00 | 118.78000 | 119.16000 | 107.00000 | 110.18000 | 18261.4800 | 2063005.1200 | 112.97031 2013-06-08 00:00:00 | 110.17000 | 112.46000 | 108.44000 | 109.11000 | 5055.0100 | 554176.4600 | 109.62915 2013-06-09 00:00:00 | 109.11000 | 110.00000 | 90.00000 | 100.17000 | 30734.5000 | 2998512.8400 | 97.56179 2013-06-10 00:00:00 | 100.17000 | 107.90000 | 93.10000 | 104.22000 | 13536.5600 | 1380204.7300 | 101.96126 2013-06-11 00:00:00 | 104.21000 | 108.00000 | 102.97000 | 107.36000 | 5234.3500 | 556199.6700 | 106.25955 2013-06-12 00:00:00 | 107.35000 | 111.18000 | 105.01000 | 106.56000 | 7612.6200 | 823736.4900 | 108.20670 2013-06-13 00:00:00 | 106.10000 | 108.43000 | 95.00000 | 102.00000 | 8047.2800 | 832544.8700 | 103.45668 2013-06-14 00:00:00 | 101.86000 | 102.95000 | 95.00000 | 99.01000 | 10698.4100 | 1065910.0000 | 99.63256 2013-06-15 00:00:00 | 99.01000 | 105.00000 | 96.22000 | 99.42000 | 4243.4101 | 424828.5400 | 100.11489 2013-06-16 00:00:00 | 99.43000 | 101.11000 | 98.00000 | 99.37000 | 3089.7301 | 307992.6900 | 99.68272 2013-06-17 00:00:00 | 98.74000 | 101.47000 | 98.29000 | 100.00000 | 4785.7699 | 478802.7600 | 100.04717 2013-06-18 00:00:00 | 100.39000 | 108.18000 | 99.99000 | 104.50000 | 10874.7400 | 1140452.0900 | 104.87166 2013-06-19 00:00:00 | 104.49000 | 107.50000 | 102.00000 | 105.24000 | 5483.5399 | 577287.6700 | 105.27646 2013-06-20 00:00:00 | 105.24000 | 108.00000 | 102.47000 | 102.61000 | 9088.5300 | 962034.2000 | 105.85146 2013-06-21 00:00:00 | 103.00000 | 104.86000 | 90.00000 | 101.80000 | 12331.6600 | 1230642.1800 | 99.79534 2013-06-22 00:00:00 | 101.29000 | 103.00000 | 98.55000 | 100.00000 | 3350.3301 | 337220.7500 | 100.65299 2013-06-23 00:00:00 | 100.00000 | 101.45000 | 98.50000 | 100.41000 | 1977.3901 | 197763.9100 | 100.01259 2013-06-24 00:00:00 | 100.40000 | 102.30000 | 95.00000 | 99.47000 | 9702.6900 | 955431.2200 | 98.47076 2013-06-25 00:00:00 | 98.83000 | 101.00000 | 97.47000 | 97.87000 | 5294.0500 | 526380.4700 | 99.42869 2013-06-26 00:00:00 | 97.57000 | 99.98000 | 96.13000 | 98.77000 | 4940.4100 | 485879.3800 | 98.34799 2013-06-27 00:00:00 | 98.75000 | 98.76000 | 96.00000 | 96.31000 | 4937.4199 | 482170.1200 | 97.65629 2013-06-28 00:00:00 | 96.98000 | 97.45000 | 88.01000 | 89.96000 | 18557.5300 | 1703663.1900 | 91.80442 2013-06-29 00:00:00 | 89.20000 | 91.61000 | 86.20000 | 88.98000 | 4373.6200 | 391126.8700 | 89.42864 2013-06-30 00:00:00 | 88.83000 | 90.30000 | 88.01000 | 89.53000 | 2390.6702 | 213259.2700 | 89.20481 2013-07-01 00:00:00 | 89.41000 | 90.16000 | 80.94000 | 84.50000 | 20854.4700 | 1784030.1600 | 85.54666 2013-07-02 00:00:00 | 83.41000 | 88.50000 | 81.90000 | 88.00000 | 12666.3900 | 1091461.1800 | 86.16987 2013-07-03 00:00:00 | 88.04000 | 89.56000 | 75.11000 | 77.01000 | 20740.8900 | 1710179.1700 | 82.45447 2013-07-04 00:00:00 | 77.33000 | 83.90000 | 70.06000 | 79.40000 | 21957.4300 | 1691620.9600 | 77.04094 2013-07-05 00:00:00 | 79.40000 | 79.40000 | 63.26000 | 66.93000 | 32935.3700 | 2322214.8300 | 70.50824 2013-07-06 00:00:00 | 67.13000 | 72.88000 | 63.00000 | 66.34000 | 17245.9600 | 1159112.1800 | 67.21065 2013-07-07 00:00:00 | 66.34000 | 73.96000 | 64.50000 | 73.96000 | 6858.5200 | 469984.4700 | 68.52564 2013-07-08 00:00:00 | 73.97000 | 76.94000 | 70.10000 | 74.40000 | 18669.5800 | 1384339.3300 | 74.14946 2013-07-09 00:00:00 | 74.00000 | 76.01000 | 70.25000 | 75.01000 | 15909.0000 | 1169344.1900 | 73.50205 2013-07-10 00:00:00 | 75.00000 | 86.64000 | 74.81000 | 86.19000 | 27275.1800 | 2179299.9200 | 79.90048 2013-07-11 00:00:00 | 86.13000 | 89.96000 | 83.85000 | 87.13000 | 17311.0600 | 1492886.5000 | 86.23888 2013-07-12 00:00:00 | 87.81000 | 100.00000 | 86.60000 | 90.17000 | 32060.8300 | 2989656.8600 | 93.24952 2013-07-13 00:00:00 | 90.19000 | 92.04000 | 87.15000 | 91.67000 | 6004.5599 | 538042.6100 | 89.60567 2013-07-14 00:00:00 | 91.67000 | 93.00000 | 88.87000 | 90.03000 | 5202.9399 | 477764.6300 | 91.82590 2013-07-15 00:00:00 | 90.02000 | 95.00000 | 88.11000 | 93.78000 | 13030.6600 | 1214281.3700 | 93.18648 2013-07-16 00:00:00 | 93.76000 | 93.90000 | 89.09000 | 91.55000 | 9285.4700 | 855968.4700 | 92.18364 2013-07-17 00:00:00 | 91.61000 | 92.37000 | 89.00000 | 90.97000 | 7404.8700 | 673002.4700 | 90.88647 2013-07-18 00:00:00 | 90.96000 | 91.00000 | 77.00000 | 85.28000 | 21446.6700 | 1768889.1700 | 82.47850 2013-07-19 00:00:00 | 85.00000 | 88.00000 | 83.21000 | 86.51000 | 8689.9600 | 738754.7600 | 85.01245 2013-07-20 00:00:00 | 86.51000 | 87.07000 | 84.27000 | 85.04000 | 4451.4700 | 383279.8200 | 86.10185 2013-07-21 00:00:00 | 85.02000 | 86.99000 | 84.25000 | 85.93000 | 2907.8599 | 248381.1200 | 85.41715 2013-07-22 00:00:00 | 85.73000 | 87.08000 | 83.00000 | 85.60000 | 8294.0200 | 714113.8300 | 86.09984 2013-07-23 00:00:00 | 85.59000 | 88.88000 | 82.00000 | 86.98000 | 13038.5000 | 1117223.6800 | 85.68652 2013-07-24 00:00:00 | 86.88000 | 88.48000 | 85.73000 | 88.42000 | 9276.4200 | 811057.7200 | 87.43219 2013-07-25 00:00:00 | 88.42000 | 90.66000 | 87.08000 | 90.16000 | 10416.8800 | 930982.6300 | 89.37250 2013-07-26 00:00:00 | 90.10000 | 91.77000 | 88.56000 | 89.95000 | 6500.5800 | 587206.3800 | 90.33138 2013-07-27 00:00:00 | 89.97000 | 90.16000 | 87.80000 | 88.16000 | 3489.1500 | 309697.1400 | 88.76005 2013-07-28 00:00:00 | 88.16000 | 94.01000 | 87.90000 | 92.71000 | 7294.3500 | 666995.7500 | 91.44005 2013-07-29 00:00:00 | 92.72000 | 93.50000 | 90.54000 | 93.39000 | 10250.8400 | 950239.3500 | 92.69868 2013-07-30 00:00:00 | 93.45000 | 97.00000 | 92.70000 | 96.57000 | 11695.3700 | 1104665.0300 | 94.45319 2013-07-31 00:00:00 | 96.98000 | 101.00000 | 95.00000 | 98.28000 | 17025.3800 | 1678360.4400 | 98.57991 2013-08-01 00:00:00 | 97.77000 | 98.44000 | 95.15000 | 96.62000 | 7832.1600 | 760732.0700 | 97.12928 2013-08-02 00:00:00 | 96.63000 | 98.71000 | 93.03000 | 95.85000 | 15553.0700 | 1501708.3500 | 96.55382 2013-08-03 00:00:00 | 95.82000 | 97.00000 | 93.98000 | 95.55000 | 4499.9501 | 430566.2900 | 95.68246 2013-08-04 00:00:00 | 95.54000 | 96.61000 | 95.50000 | 96.38000 | 3019.6701 | 290561.4800 | 96.22292 2013-08-05 00:00:00 | 96.38000 | 98.92000 | 96.00000 | 97.81000 | 11003.4100 | 1073769.1000 | 97.58512 2013-08-06 00:00:00 | 97.88000 | 98.98000 | 97.07000 | 97.69000 | 9248.6100 | 908586.6200 | 98.24034 2013-08-07 00:00:00 | 97.70000 | 98.32000 | 95.50000 | 97.09000 | 7127.8601 | 693217.2300 | 97.25461 2013-08-08 00:00:00 | 97.09000 | 97.14000 | 91.11000 | 94.27000 | 14017.0300 | 1325286.0900 | 94.54828 2013-08-09 00:00:00 | 94.26000 | 95.75000 | 90.00000 | 92.27000 | 12311.2400 | 1143557.3000 | 92.88726 2013-08-10 00:00:00 | 92.72000 | 94.25000 | 92.14000 | 93.51000 | 3115.4600 | 290393.2700 | 93.21040 2013-08-11 00:00:00 | 93.51000 | 94.58000 | 93.12000 | 94.09000 | 1863.5502 | 174827.3600 | 93.81414 2013-08-12 00:00:00 | 94.00000 | 96.18000 | 93.31000 | 95.35000 | 7203.7300 | 679474.9900 | 94.32266 2013-08-13 00:00:00 | 95.37000 | 98.19000 | 94.24000 | 98.15000 | 12840.2900 | 1239041.4700 | 96.49638 2013-08-14 00:00:00 | 97.75000 | 101.00000 | 97.03000 | 99.19000 | 17997.7200 | 1783880.8300 | 99.11705 2013-08-15 00:00:00 | 99.19000 | 100.01000 | 96.68000 | 98.08000 | 9533.3199 | 940033.7200 | 98.60507 2013-08-16 00:00:00 | 98.09000 | 99.00000 | 96.50000 | 98.25000 | 9306.1100 | 911378.0100 | 97.93329 2013-08-17 00:00:00 | 98.26000 | 99.82000 | 97.48000 | 99.71000 | 5533.5700 | 546813.6000 | 98.81751 2013-08-18 00:00:00 | 99.71000 | 99.99000 | 98.41000 | 99.30000 | 2757.6101 | 273310.6800 | 99.11143 2013-08-19 00:00:00 | 99.32000 | 105.16000 | 99.00000 | 102.85000 | 20223.5100 | 2065412.2700 | 102.12927 2013-08-20 00:00:00 | 102.85000 | 104.88000 | 100.38000 | 104.87000 | 11512.5500 | 1193373.7100 | 103.65850 2013-08-21 00:00:00 | 104.87000 | 114.00000 | 104.56000 | 110.43000 | 23925.7200 | 2587111.5100 | 108.13098 2013-08-22 00:00:00 | 111.52000 | 113.02000 | 107.98000 | 109.12000 | 12231.9300 | 1361634.1700 | 111.31802 2013-08-23 00:00:00 | 109.12000 | 109.90000 | 104.20000 | 107.65000 | 9469.6801 | 1020971.5000 | 107.81478 2013-08-24 00:00:00 | 107.91000 | 110.33000 | 106.64000 | 109.15000 | 4332.6901 | 470201.7900 | 108.52421 2013-08-25 00:00:00 | 109.15000 | 113.28000 | 109.15000 | 113.12000 | 9343.1600 | 1042214.4200 | 111.54839 2013-08-26 00:00:00 | 113.12000 | 113.30000 | 110.27000 | 111.90000 | 10842.8000 | 1215561.2600 | 112.10769 2013-08-27 00:00:00 | 111.85000 | 118.93000 | 111.76000 | 117.75000 | 18924.7400 | 2210936.6200 | 116.82785 2013-08-28 00:00:00 | 117.74000 | 119.63000 | 117.04000 | 117.91000 | 10195.7300 | 1208109.8000 | 118.49174 2013-08-29 00:00:00 | 117.91000 | 120.00000 | 117.00000 | 118.50000 | 9789.3401 | 1161548.0400 | 118.65438 2013-08-30 00:00:00 | 118.91000 | 126.14000 | 118.04000 | 124.86000 | 17374.3600 | 2133543.0000 | 122.79837 2013-08-31 00:00:00 | 124.86000 | 134.95000 | 124.80000 | 128.00000 | 19981.3400 | 2581915.0400 | 129.21631 2013-09-01 00:00:00 | 127.90000 | 132.09000 | 126.79000 | 130.66000 | 8021.5601 | 1043482.2900 | 130.08471 2013-09-02 00:00:00 | 130.65000 | 132.00000 | 128.52000 | 130.15000 | 8939.4000 | 1167225.4400 | 130.57089 2013-09-03 00:00:00 | 129.40000 | 131.00000 | 127.00000 | 129.18000 | 11994.5799 | 1552522.5200 | 129.43534 2013-09-04 00:00:00 | 129.20000 | 129.94000 | 115.21000 | 122.81000 | 18821.0500 | 2340303.3300 | 124.34499 2013-09-05 00:00:00 | 121.65000 | 127.50000 | 116.07000 | 122.50000 | 19236.8300 | 2346207.0500 | 121.96433 2013-09-06 00:00:00 | 122.00000 | 124.54000 | 115.21000 | 117.67000 | 19391.2100 | 2335197.8600 | 120.42559 2013-09-07 00:00:00 | 116.56000 | 122.16000 | 115.50000 | 119.93000 | 9677.0000 | 1149614.7300 | 118.79867 2013-09-08 00:00:00 | 119.91000 | 120.94000 | 116.00000 | 118.34000 | 5458.6899 | 646449.3200 | 118.42573 2013-09-09 00:00:00 | 118.37000 | 124.13000 | 115.00000 | 121.68000 | 21345.7300 | 2549732.4600 | 119.44930 2013-09-10 00:00:00 | 121.68000 | 124.26000 | 120.80000 | 122.07000 | 11319.8900 | 1390108.0900 | 122.80226 2013-09-11 00:00:00 | 122.08000 | 127.72000 | 118.00000 | 127.55000 | 18550.2100 | 2279418.6600 | 122.87832 2013-09-12 00:00:00 | 127.54000 | 128.50000 | 123.10000 | 126.38000 | 13856.2100 | 1758477.1400 | 126.90896 2013-09-13 00:00:00 | 126.38000 | 128.79000 | 125.05000 | 127.71000 | 9309.9500 | 1188163.7400 | 127.62300 2013-09-14 00:00:00 | 127.71000 | 128.00000 | 123.05000 | 124.49000 | 8711.8600 | 1091621.4500 | 125.30291 2013-09-15 00:00:00 | 124.49000 | 126.25000 | 123.00000 | 125.36000 | 5360.8799 | 668057.1200 | 124.61706 2013-09-16 00:00:00 | 125.36000 | 126.71000 | 124.03000 | 126.27000 | 7602.3500 | 956623.3800 | 125.83259 2013-09-17 00:00:00 | 126.28000 | 127.69000 | 125.47000 | 126.92000 | 8852.6100 | 1122508.4000 | 126.79971 2013-09-18 00:00:00 | 126.92000 | 128.00000 | 124.20000 | 127.00000 | 13495.7100 | 1717516.5100 | 127.26389 2013-09-19 00:00:00 | 127.00000 | 127.95000 | 123.02000 | 124.18000 | 10236.2500 | 1284383.5400 | 125.47403 2013-09-20 00:00:00 | 124.17000 | 126.02000 | 121.16000 | 122.91000 | 10505.0800 | 1300731.8900 | 123.81932 2013-09-21 00:00:00 | 122.92000 | 124.10000 | 121.70000 | 123.39000 | 4154.1900 | 511630.1700 | 123.16003 2013-09-22 00:00:00 | 123.38000 | 123.50000 | 122.35000 | 123.27000 | 2882.0899 | 354432.2800 | 122.97752 2013-09-23 00:00:00 | 123.27000 | 123.99000 | 121.54000 | 122.63000 | 7736.9300 | 952118.1500 | 123.06149 2013-09-24 00:00:00 | 122.81000 | 124.01000 | 121.77000 | 123.86000 | 10183.1699 | 1251562.3100 | 122.90498 2013-09-25 00:00:00 | 123.75000 | 125.00000 | 123.23000 | 123.25000 | 8053.1800 | 1001020.1800 | 124.30123 2013-09-26 00:00:00 | 123.32000 | 124.90000 | 123.00000 | 124.84000 | 7784.8400 | 966665.0000 | 124.17275 2013-09-27 00:00:00 | 124.85000 | 126.96000 | 124.35000 | 126.95000 | 12117.3201 | 1525024.1600 | 125.85490 2013-09-28 00:00:00 | 126.95000 | 127.00000 | 124.01000 | 126.54000 | 6320.2599 | 797901.7600 | 126.24509 2013-09-29 00:00:00 | 126.50000 | 128.80000 | 126.08000 | 127.01000 | 6745.3901 | 859516.0200 | 127.42273 2013-09-30 00:00:00 | 127.00000 | 127.53000 | 122.77000 | 126.25000 | 11530.5200 | 1452542.5500 | 125.97372 2013-10-01 00:00:00 | 126.25000 | 127.93000 | 125.54000 | 127.33000 | 7513.8299 | 955656.5300 | 127.18634 2013-10-02 00:00:00 | 127.31000 | 127.80000 | 85.00000 | 103.85000 | 60639.3900 | 6648985.9900 | 109.64797 2013-10-03 00:00:00 | 103.85000 | 118.79000 | 102.00000 | 117.63000 | 26112.7600 | 2880250.9900 | 110.30052 2013-10-04 00:00:00 | 117.62000 | 122.98000 | 116.48000 | 121.94000 | 13194.5800 | 1592026.8600 | 120.65764 2013-10-05 00:00:00 | 121.94000 | 122.29000 | 121.11000 | 121.20000 | 2942.6398 | 357487.4300 | 121.48528 2013-10-06 00:00:00 | 121.25000 | 122.49000 | 121.13000 | 122.49000 | 3926.3401 | 478718.0000 | 121.92474 2013-10-07 00:00:00 | 122.49000 | 124.49000 | 120.11000 | 123.50000 | 11885.1300 | 1461029.4200 | 122.92919 2013-10-08 00:00:00 | 123.50000 | 125.17000 | 122.17000 | 124.13000 | 13183.3700 | 1633356.5100 | 123.89522 2013-10-09 00:00:00 | 124.50000 | 127.99000 | 122.30000 | 125.90000 | 18933.7600 | 2371894.5900 | 125.27330 2013-10-10 00:00:00 | 125.79000 | 126.80000 | 124.90000 | 126.80000 | 11382.1500 | 1432857.8700 | 125.88640 2013-10-11 00:00:00 | 126.80000 | 127.42000 | 125.93000 | 127.38000 | 7866.7000 | 996941.1900 | 126.72928 2013-10-12 00:00:00 | 127.38000 | 128.00000 | 126.01000 | 127.98000 | 7571.2700 | 964578.8200 | 127.39987 2013-10-13 00:00:00 | 127.58000 | 133.00000 | 127.57000 | 132.82000 | 12574.1500 | 1635271.3000 | 130.05025 2013-10-14 00:00:00 | 132.83000 | 138.22000 | 132.00000 | 135.42000 | 21256.2800 | 2875362.9300 | 135.27122 2013-10-15 00:00:00 | 135.43000 | 147.39000 | 134.09000 | 142.76000 | 22232.0800 | 3088042.7300 | 138.90031 2013-10-16 00:00:00 | 142.75000 | 147.00000 | 137.38000 | 137.56000 | 26332.9000 | 3755375.3900 | 142.61154 2013-10-17 00:00:00 | 137.54000 | 145.00000 | 135.00000 | 143.94000 | 16767.0500 | 2377733.4400 | 141.80989 2013-10-18 00:00:00 | 143.94000 | 154.69000 | 143.23000 | 152.89000 | 23007.2300 | 3412142.6000 | 148.30741 2013-10-19 00:00:00 | 152.89000 | 172.00000 | 152.44000 | 166.00000 | 37966.9800 | 6198648.2700 | 163.26419 2013-10-20 00:00:00 | 166.00000 | 166.60000 | 162.54000 | 166.59000 | 5667.3501 | 936151.9000 | 165.18335 2013-10-21 00:00:00 | 166.60000 | 181.93000 | 166.05000 | 180.13000 | 33107.7200 | 5817807.4500 | 175.72359 2013-10-22 00:00:00 | 180.15000 | 196.27000 | 179.00000 | 189.75000 | 41865.0700 | 7918494.2500 | 189.14322 2013-10-23 00:00:00 | 189.74000 | 203.96000 | 185.00000 | 203.96000 | 24326.0100 | 4773924.0400 | 196.24772 2013-10-24 00:00:00 | 203.94000 | 206.60000 | 156.20000 | 193.87000 | 55593.9300 | 10335518.3200 | 185.91091 2013-10-25 00:00:00 | 194.00000 | 194.00000 | 167.67000 | 186.60000 | 32779.5400 | 5880692.2800 | 179.40131 2013-10-26 00:00:00 | 187.50000 | 190.00000 | 177.00000 | 179.56000 | 9644.3199 | 1756970.5300 | 182.17672 2013-10-27 00:00:00 | 180.39000 | 195.00000 | 179.50000 | 194.00000 | 10095.5700 | 1905642.7600 | 188.76029 2013-10-28 00:00:00 | 194.99000 | 197.50000 | 190.80000 | 196.62000 | 12248.6599 | 2386611.4200 | 194.84674 2013-10-29 00:00:00 | 196.62000 | 205.00000 | 195.32000 | 204.69000 | 16744.5100 | 3351774.6500 | 200.17156 2013-10-30 00:00:00 | 204.00000 | 206.00000 | 195.00000 | 197.54000 | 25494.1500 | 5125567.0100 | 201.04875 2013-10-31 00:00:00 | 197.58000 | 203.75000 | 195.10000 | 203.54000 | 13741.4900 | 2753814.5200 | 200.40145 2013-11-01 00:00:00 | 203.54000 | 203.54000 | 200.23000 | 202.15000 | 4962.8099 | 1005501.8900 | 202.60738 2013-11-02 00:00:00 | 202.14000 | 205.15000 | 201.20000 | 204.86000 | 6600.0999 | 1347852.0100 | 204.21691 2013-11-03 00:00:00 | 204.86000 | 210.00000 | 203.51000 | 210.00000 | 11227.9601 | 2318517.9700 | 206.49503 2013-11-04 00:00:00 | 210.00000 | 230.40000 | 207.22000 | 226.83000 | 28261.7900 | 6231108.0100 | 220.47818 2013-11-05 00:00:00 | 227.29000 | 250.79000 | 226.00000 | 242.90000 | 42583.7000 | 10150722.3900 | 238.37108 2013-11-06 00:00:00 | 242.90000 | 265.00000 | 241.11000 | 263.24000 | 40026.7100 | 10223187.0300 | 255.40913 2013-11-07 00:00:00 | 263.24000 | 297.80000 | 263.24000 | 291.00000 | 49703.8500 | 14082029.3500 | 283.31868 2013-11-08 00:00:00 | 291.00000 | 334.45000 | 288.81000 | 334.00000 | 40186.1600 | 12776887.1000 | 317.94247 2013-11-09 00:00:00 | 333.90000 | 363.65000 | 298.95000 | 341.24000 | 44361.2100 | 15025763.0800 | 338.71400 2013-11-10 00:00:00 | 341.24000 | 341.24000 | 265.01000 | 323.00000 | 67237.4100 | 20149735.5600 | 299.68042 2013-11-11 00:00:00 | 323.00000 | 349.90000 | 310.10000 | 343.91000 | 26943.3800 | 9015515.2300 | 334.60966 2013-11-12 00:00:00 | 343.63000 | 357.00000 | 340.01000 | 354.96000 | 19748.2801 | 6921644.4300 | 350.49353 2013-11-13 00:00:00 | 354.94000 | 399.89000 | 354.94000 | 393.50000 | 38689.8000 | 14659881.4900 | 378.90817 2013-11-14 00:00:00 | 393.50000 | 421.97000 | 381.00000 | 416.95000 | 31638.4800 | 12964568.3400 | 409.77216 2013-11-15 00:00:00 | 416.88000 | 431.36000 | 390.00000 | 412.00000 | 32323.2101 | 13499273.2300 | 417.63405 2013-11-16 00:00:00 | 412.07000 | 447.47000 | 406.92000 | 434.53000 | 17983.4601 | 7793030.6100 | 433.34434 2013-11-17 00:00:00 | 434.53000 | 480.00000 | 434.53000 | 477.38000 | 25991.6000 | 12023172.9200 | 462.57918 2013-11-18 00:00:00 | 478.10000 | 669.55000 | 471.23000 | 669.01000 | 57089.0800 | 31381658.8500 | 549.69635 2013-11-19 00:00:00 | 669.00000 | 755.00000 | 378.00000 | 536.01000 | 71560.9500 | 42781180.4600 | 597.82857 2013-11-20 00:00:00 | 536.01000 | 619.00000 | 440.00000 | 599.00000 | 57711.5100 | 31281411.6800 | 542.03073 2013-11-21 00:00:00 | 600.00000 | 730.00000 | 580.37000 | 720.00000 | 30720.7300 | 20465236.2200 | 666.17024 2013-11-22 00:00:00 | 720.00000 | 799.80000 | 683.20000 | 795.00000 | 25125.1299 | 18684196.0200 | 743.64575 2013-11-23 00:00:00 | 794.00000 | 874.81000 | 785.00000 | 829.15000 | 20338.8601 | 16939266.4400 | 832.85230 2013-11-24 00:00:00 | 829.15000 | 842.78000 | 747.00000 | 800.05000 | 20130.6898 | 16005407.9100 | 795.07499 2013-11-25 00:00:00 | 800.01000 | 838.20000 | 770.10000 | 817.88000 | 23042.0498 | 18613262.5800 | 807.79543 2013-11-26 00:00:00 | 811.95000 | 919.00000 | 801.00000 | 916.30000 | 29793.0299 | 25303731.2800 | 849.31715 2013-11-27 00:00:00 | 915.01000 | 969.00000 | 879.99000 | 963.98000 | 30325.5300 | 28417752.6400 | 937.09006 2013-11-28 00:00:00 | 963.98000 | 1050.18000 | 931.00000 | 1012.98000 | 36898.5901 | 36845640.4800 | 998.56500 2013-11-29 00:00:00 | 1012.00000 | 1141.00000 | 988.22000 | 1131.99000 | 21873.3100 | 23302931.9900 | 1065.35920 2013-11-30 00:00:00 | 1131.99000 | 1163.00000 | 1080.00000 | 1119.52000 | 12907.5596 | 14615036.9200 | 1132.28506 2013-12-01 00:00:00 | 1119.52000 | 1123.11000 | 795.60000 | 955.00000 | 61544.3800 | 58200765.2600 | 945.67149 2013-12-02 00:00:00 | 955.00000 | 1057.00000 | 925.16000 | 1047.47000 | 31516.7301 | 31532295.8100 | 1000.49389 2013-12-03 00:00:00 | 1037.11000 | 1088.00000 | 1000.00000 | 1055.00000 | 12567.5900 | 13203131.1000 | 1050.56985 2013-12-04 00:00:00 | 1055.00000 | 1153.27000 | 1052.10000 | 1132.01000 | 14433.5102 | 16043748.4700 | 1111.56249 2013-12-05 00:00:00 | 1135.00000 | 1138.58000 | 848.42000 | 1023.87000 | 55262.6600 | 53884378.3200 | 975.05944 2013-12-06 00:00:00 | 1020.51000 | 1033.13000 | 796.73000 | 814.91000 | 52688.6600 | 47122565.4500 | 894.35878 2013-12-07 00:00:00 | 809.72000 | 844.00000 | 542.38000 | 693.30000 | 79852.4200 | 56441847.0900 | 706.82701 2013-12-08 00:00:00 | 693.30000 | 797.00000 | 651.00000 | 787.00000 | 27465.0800 | 20123346.8000 | 732.68845 2013-12-09 00:00:00 | 787.00000 | 899.99000 | 766.66000 | 899.90000 | 28510.0400 | 24732146.8900 | 867.48903 2013-12-10 00:00:00 | 899.91000 | 989.60000 | 895.01000 | 979.23000 | 22694.6799 | 21368342.5600 | 941.55735 2013-12-11 00:00:00 | 979.07000 | 988.00000 | 804.00000 | 879.04000 | 31708.3801 | 28233929.4500 | 890.42484 2013-12-12 00:00:00 | 879.04000 | 898.90000 | 832.01000 | 871.22000 | 13973.5201 | 12057068.0900 | 862.85117 2013-12-13 00:00:00 | 871.22000 | 920.42000 | 850.00000 | 885.98000 | 14766.9501 | 13039090.3900 | 882.99143 2013-12-14 00:00:00 | 888.47000 | 895.00000 | 841.01000 | 850.78000 | 7426.5497 | 6389855.3600 | 860.40701 2013-12-15 00:00:00 | 850.78000 | 869.98000 | 803.51000 | 862.00000 | 11638.0003 | 9757006.6500 | 838.37484 2013-12-16 00:00:00 | 861.98000 | 864.00000 | 651.34000 | 691.00000 | 58806.7000 | 42965517.3100 | 730.62283 2013-12-17 00:00:00 | 690.50000 | 750.00000 | 612.51000 | 673.62000 | 43034.0300 | 29259655.7800 | 679.91903 2013-12-18 00:00:00 | 675.00000 | 680.70000 | 382.21000 | 520.00000 | 137070.1800 | 72340781.1200 | 527.76454 2013-12-19 00:00:00 | 520.00000 | 700.00000 | 492.91000 | 685.00000 | 56734.1100 | 35307986.6000 | 622.34142 2013-12-20 00:00:00 | 685.10000 | 719.97000 | 570.00000 | 610.00000 | 40959.7400 | 26720103.7000 | 652.35042 2013-12-21 00:00:00 | 610.00000 | 648.88000 | 550.00000 | 595.03000 | 19218.1700 | 11533044.7800 | 600.11150 2013-12-22 00:00:00 | 595.07000 | 690.00000 | 575.61000 | 612.66000 | 17673.2302 | 11228765.4400 | 635.35445 2013-12-23 00:00:00 | 612.66000 | 665.00000 | 607.77000 | 654.76000 | 13100.1599 | 8341248.2300 | 636.72873 2013-12-24 00:00:00 | 654.76000 | 668.80000 | 628.11000 | 652.99000 | 12795.8002 | 8297360.8400 | 648.44408 2013-12-25 00:00:00 | 653.57000 | 681.24000 | 636.99000 | 679.01000 | 6653.0098 | 4396958.7000 | 660.89768 2013-12-26 00:00:00 | 679.01000 | 764.32000 | 677.57000 | 747.00000 | 28028.6401 | 20282421.9200 | 723.63204 2013-12-27 00:00:00 | 747.83000 | 762.10000 | 702.26000 | 721.08000 | 16261.6601 | 11826312.7300 | 727.25126 2013-12-28 00:00:00 | 723.98000 | 736.01000 | 682.22000 | 715.00000 | 13385.1899 | 9603991.1300 | 717.50877 2013-12-29 00:00:00 | 715.00000 | 732.00000 | 703.45000 | 728.00000 | 8121.3103 | 5826581.6900 | 717.44355 2013-12-30 00:00:00 | 728.01000 | 740.00000 | 722.81000 | 736.51000 | 6600.2401 | 4845439.2500 | 734.13076 2013-12-31 00:00:00 | 736.51000 | 739.00000 | 709.00000 | 732.00000 | 7919.3203 | 5763630.7300 | 727.79361 2014-01-01 00:00:00 | 732.00000 | 757.99000 | 729.01000 | 754.90000 | 7907.6404 | 5894781.5700 | 745.45393 2014-01-02 00:00:00 | 751.88000 | 798.70000 | 742.50000 | 784.19000 | 15134.1699 | 11633164.7400 | 768.66883 2014-01-03 00:00:00 | 784.19000 | 818.99000 | 767.62000 | 809.40000 | 14860.2598 | 11866892.7400 | 798.56563 2014-01-04 00:00:00 | 808.24000 | 830.00000 | 790.20000 | 828.79000 | 10990.1398 | 8946715.8100 | 814.06752 2014-01-05 00:00:00 | 828.79000 | 948.00000 | 826.07000 | 905.00000 | 24075.9502 | 21230765.7600 | 881.82463 2014-01-06 00:00:00 | 905.00000 | 995.00000 | 876.00000 | 919.24000 | 25886.9102 | 24246321.6800 | 936.62479 2014-01-07 00:00:00 | 915.80000 | 943.00000 | 785.00000 | 785.00000 | 34063.5201 | 29225267.9600 | 857.96382 2014-01-08 00:00:00 | 785.00000 | 849.79000 | 765.00000 | 823.45000 | 26315.7601 | 21306391.4200 | 809.64378 2014-01-09 00:00:00 | 823.94000 | 848.00000 | 779.78000 | 824.76000 | 25302.2399 | 20628555.6500 | 815.28575 2014-01-10 00:00:00 | 825.50000 | 861.40000 | 799.41000 | 852.61000 | 12846.1597 | 10655064.1600 | 829.43575 2014-01-11 00:00:00 | 851.63000 | 909.96000 | 849.51000 | 896.59000 | 16130.9198 | 14243532.4000 | 882.99568 2014-01-12 00:00:00 | 895.00000 | 905.00000 | 826.46000 | 844.05000 | 12189.1800 | 10461247.1900 | 858.24044 2014-01-13 00:00:00 | 844.04000 | 844.05000 | 783.11000 | 823.00000 | 19366.3902 | 15778072.0300 | 814.71415 2014-01-14 00:00:00 | 823.99000 | 837.00000 | 800.00000 | 815.99000 | 9729.5398 | 7987929.4900 | 820.99767 2014-01-15 00:00:00 | 815.99000 | 850.26000 | 805.18000 | 841.14000 | 12267.7700 | 10276214.3200 | 837.65952 2014-01-16 00:00:00 | 841.14000 | 849.00000 | 810.01000 | 814.40000 | 8215.4497 | 6803847.5000 | 828.17712 2014-01-17 00:00:00 | 814.40000 | 821.00000 | 765.00000 | 797.20000 | 17114.9399 | 13611629.5000 | 795.30688 2014-01-18 00:00:00 | 796.97000 | 817.12000 | 796.00000 | 810.00000 | 5486.8398 | 4434018.8100 | 808.11887 2014-01-19 00:00:00 | 810.00000 | 842.07000 | 791.01000 | 842.07000 | 8418.0096 | 6914603.1900 | 821.40595 2014-01-20 00:00:00 | 841.50000 | 845.00000 | 815.00000 | 826.02000 | 6968.1600 | 5790539.5100 | 830.99979 2014-01-21 00:00:00 | 826.02000 | 834.50000 | 814.00000 | 824.89000 | 7669.6005 | 6301148.4800 | 821.57454 2014-01-22 00:00:00 | 824.88000 | 824.99000 | 801.00000 | 819.20000 | 8309.0898 | 6765579.6200 | 814.23835 2014-01-23 00:00:00 | 819.20000 | 823.28000 | 801.10000 | 812.00000 | 7395.0098 | 6000294.6600 | 811.39780 2014-01-24 00:00:00 | 810.95000 | 811.74000 | 767.02000 | 780.00000 | 15775.2000 | 12410344.0700 | 786.69964 2014-01-25 00:00:00 | 780.00000 | 817.00000 | 773.40000 | 806.80000 | 8705.5602 | 6936521.8900 | 796.79213 2014-01-26 00:00:00 | 806.81000 | 834.00000 | 795.01000 | 814.75000 | 9704.1398 | 7950475.9500 | 819.28704 2014-01-27 00:00:00 | 814.67000 | 823.00000 | 725.00000 | 751.95000 | 25194.2400 | 19561840.5800 | 776.44099 2014-01-28 00:00:00 | 750.95000 | 812.93000 | 740.01000 | 788.00000 | 20042.8198 | 15664564.8600 | 781.55494 2014-01-29 00:00:00 | 785.51000 | 804.95000 | 781.99000 | 794.21000 | 7044.5197 | 5597907.3600 | 794.64713 2014-01-30 00:00:00 | 794.21000 | 812.44000 | 770.70000 | 799.99000 | 13125.5498 | 10431886.6100 | 794.77711 2014-01-31 00:00:00 | 799.99000 | 809.98000 | 791.00000 | 803.00000 | 7728.1604 | 6196005.7200 | 801.74393 2014-02-01 00:00:00 | 803.00000 | 827.38000 | 802.59000 | 813.23000 | 8296.0601 | 6763704.5400 | 815.29117 2014-02-02 00:00:00 | 813.23000 | 825.21000 | 810.23000 | 814.99000 | 4075.6792 | 3334786.5800 | 818.21615 2014-02-03 00:00:00 | 814.94000 | 815.00000 | 800.50000 | 808.50000 | 4931.8305 | 3987645.2500 | 808.55278 2014-02-04 00:00:00 | 806.99000 | 812.98000 | 796.83000 | 802.99000 | 7592.0003 | 6098292.8400 | 803.25245 2014-02-05 00:00:00 | 802.00000 | 810.00000 | 775.00000 | 782.33000 | 8479.4996 | 6751169.9300 | 796.17551 2014-02-06 00:00:00 | 780.01000 | 803.00000 | 752.00000 | 763.99000 | 20652.6099 | 16004090.7400 | 774.91856 2014-02-07 00:00:00 | 764.00000 | 766.45000 | 619.00000 | 705.01000 | 66362.2600 | 46625607.8900 | 702.59222 2014-02-08 00:00:00 | 705.01000 | 723.00000 | 662.01000 | 680.49000 | 13501.1198 | 9358103.9700 | 693.13539 2014-02-09 00:00:00 | 680.49000 | 755.42000 | 666.21000 | 687.37000 | 15061.9301 | 10550327.7900 | 700.46320 2014-02-10 00:00:00 | 688.00000 | 713.00000 | 530.00000 | 687.81000 | 71860.5400 | 45893362.7000 | 638.64483 2014-02-11 00:00:00 | 688.34000 | 720.00000 | 631.00000 | 675.10000 | 40062.4400 | 26975988.8300 | 673.34862 2014-02-12 00:00:00 | 677.00000 | 685.19000 | 631.58000 | 651.99000 | 15511.7900 | 10224606.4600 | 659.15065 2014-02-13 00:00:00 | 650.04000 | 660.00000 | 601.54000 | 604.11000 | 28145.8100 | 17781615.8200 | 631.76778 2014-02-14 00:00:00 | 609.40000 | 712.90000 | 538.01000 | 669.00000 | 68378.1500 | 42633219.9900 | 623.49186 2014-02-15 00:00:00 | 670.34000 | 673.17000 | 628.88000 | 655.83000 | 20762.6399 | 13502488.2300 | 650.32618 2014-02-16 00:00:00 | 655.83000 | 670.00000 | 590.01000 | 621.00000 | 26397.5699 | 16510289.0300 | 625.44731 2014-02-17 00:00:00 | 621.00000 | 664.99000 | 610.00000 | 633.66000 | 19902.4399 | 12681178.7500 | 637.16704 2014-02-18 00:00:00 | 633.66000 | 650.00000 | 609.99000 | 627.70000 | 14833.9398 | 9305110.2000 | 627.28515 2014-02-19 00:00:00 | 627.70000 | 636.00000 | 617.00000 | 623.01000 | 11128.4800 | 6976436.5200 | 626.89932 2014-02-20 00:00:00 | 623.01000 | 631.00000 | 560.90000 | 561.86000 | 34966.6999 | 20678092.1200 | 591.36528 2014-02-21 00:00:00 | 561.86000 | 589.00000 | 530.01000 | 581.35000 | 29612.9399 | 16665769.5700 | 562.78673 2014-02-22 00:00:00 | 581.35000 | 619.88000 | 562.15000 | 610.88000 | 18076.0899 | 10727909.8700 | 593.48620 2014-02-23 00:00:00 | 610.77000 | 646.00000 | 599.78000 | 610.09000 | 20868.1500 | 12931776.2300 | 619.68963 2014-02-24 00:00:00 | 609.90000 | 629.00000 | 514.02000 | 535.49000 | 51840.8100 | 29300894.7000 | 565.20904 2014-02-25 00:00:00 | 535.49000 | 545.80000 | 400.00000 | 535.00000 | 115761.9900 | 55642025.4500 | 480.65885 2014-02-26 00:00:00 | 534.34000 | 610.00000 | 530.00000 | 585.24000 | 49110.9000 | 28306168.0700 | 576.37242 2014-02-27 00:00:00 | 585.24000 | 599.99000 | 571.22000 | 583.00000 | 17048.0699 | 10002403.1100 | 586.71763 2014-02-28 00:00:00 | 584.70000 | 591.39000 | 541.00000 | 551.89000 | 22634.3199 | 12774750.4000 | 564.39736 2014-03-01 00:00:00 | 551.80000 | 576.00000 | 535.00000 | 567.48000 | 14303.9401 | 7964319.5700 | 556.79201 2014-03-02 00:00:00 | 567.46000 | 570.99000 | 553.00000 | 566.24000 | 6437.3999 | 3620383.3400 | 562.39839 2014-03-03 00:00:00 | 565.38000 | 710.00000 | 562.02000 | 677.69000 | 64914.8200 | 41032096.4900 | 632.09135 2014-03-04 00:00:00 | 677.69000 | 702.24000 | 633.64000 | 673.00000 | 28031.3200 | 19083495.9100 | 680.79191 2014-03-05 00:00:00 | 673.27000 | 679.97000 | 651.90000 | 669.99000 | 12719.6099 | 8460673.8600 | 665.16772 2014-03-06 00:00:00 | 669.00000 | 675.71000 | 650.00000 | 669.57000 | 10404.7001 | 6899577.4200 | 663.12122 2014-03-07 00:00:00 | 669.57000 | 670.00000 | 613.45000 | 632.79000 | 21449.4299 | 13634040.5900 | 635.63650 2014-03-08 00:00:00 | 632.79000 | 639.79000 | 604.50000 | 620.00000 | 9699.0197 | 5993946.6900 | 617.99510 2014-03-09 00:00:00 | 620.02000 | 653.00000 | 613.03000 | 640.00000 | 9121.4702 | 5813863.5800 | 637.38229 2014-03-10 00:00:00 | 638.40000 | 646.59000 | 609.00000 | 629.39000 | 13350.3199 | 8379172.3400 | 627.63832 2014-03-11 00:00:00 | 628.02000 | 644.44000 | 614.17000 | 632.10000 | 9166.6201 | 5753906.2700 | 627.70205 2014-03-12 00:00:00 | 631.72000 | 656.95000 | 628.80000 | 634.95000 | 12741.3600 | 8167080.2700 | 640.98968 2014-03-13 00:00:00 | 634.95000 | 650.00000 | 632.00000 | 641.01000 | 6728.1500 | 4331849.6200 | 643.83964 2014-03-14 00:00:00 | 641.02000 | 645.00000 | 625.29000 | 630.42000 | 8676.8299 | 5501965.3800 | 634.09856 2014-03-15 00:00:00 | 630.99000 | 639.88000 | 625.32000 | 637.24000 | 2202.2194 | 1394529.1800 | 633.23807 2014-03-16 00:00:00 | 637.58000 | 639.39000 | 629.02000 | 634.99000 | 3296.5092 | 2088127.1500 | 633.43586 2014-03-17 00:00:00 | 634.99000 | 634.99000 | 619.46000 | 621.11000 | 9165.0897 | 5724111.7400 | 624.55600 2014-03-18 00:00:00 | 622.97000 | 624.17000 | 591.13000 | 612.00000 | 14907.8002 | 9101120.4300 | 610.49386 2014-03-19 00:00:00 | 613.84000 | 623.95000 | 605.11000 | 611.20000 | 7079.9204 | 4340869.4100 | 613.12405 2014-03-20 00:00:00 | 610.01000 | 611.30000 | 578.66000 | 587.98000 | 10906.6699 | 6470916.2700 | 593.29899 2014-03-21 00:00:00 | 585.60000 | 607.88000 | 556.00000 | 570.00000 | 22418.1701 | 12984926.7600 | 579.21439 2014-03-22 00:00:00 | 569.99000 | 571.99000 | 541.00000 | 565.31000 | 13614.3001 | 7585366.3900 | 557.16169 2014-03-23 00:00:00 | 564.31000 | 569.48000 | 556.74000 | 561.00000 | 6098.7497 | 3436140.2000 | 563.41715 2014-03-24 00:00:00 | 558.22000 | 592.60000 | 547.00000 | 585.99000 | 13674.0599 | 7795968.8100 | 570.12832 2014-03-25 00:00:00 | 585.90000 | 587.48000 | 568.86000 | 583.77000 | 8107.3798 | 4681178.6600 | 577.39723 2014-03-26 00:00:00 | 583.77000 | 592.00000 | 565.00000 | 581.49000 | 10310.3597 | 5986251.8300 | 580.60552 2014-03-27 00:00:00 | 581.48000 | 581.59000 | 466.10000 | 475.00000 | 49205.9600 | 25830547.0400 | 524.94753 2014-03-28 00:00:00 | 475.00000 | 532.00000 | 468.30000 | 502.01000 | 34960.0600 | 17558323.5800 | 502.23952 2014-03-29 00:00:00 | 502.01000 | 508.00000 | 486.97000 | 491.99000 | 7446.5599 | 3710682.7500 | 498.30832 2014-03-30 00:00:00 | 491.99000 | 492.00000 | 436.00000 | 460.00000 | 31437.0501 | 14453335.7400 | 459.75483 2014-03-31 00:00:00 | 460.00000 | 486.70000 | 438.00000 | 454.83000 | 20986.6500 | 9549170.2600 | 455.01165 2014-04-01 00:00:00 | 454.81000 | 509.98000 | 452.04000 | 478.98000 | 22904.8101 | 10993489.2000 | 479.96422 2014-04-02 00:00:00 | 478.98000 | 494.98000 | 430.00000 | 439.00000 | 34478.6700 | 15752852.5400 | 456.88690 2014-04-03 00:00:00 | 438.90000 | 465.00000 | 416.11000 | 451.03000 | 26944.9800 | 11800596.2000 | 437.95157 2014-04-04 00:00:00 | 451.03000 | 459.50000 | 430.77000 | 452.20000 | 15699.3099 | 6978736.0600 | 444.52502 2014-04-05 00:00:00 | 450.00000 | 464.80000 | 441.25000 | 464.80000 | 6467.3197 | 2927853.0000 | 452.71506 2014-04-06 00:00:00 | 464.80000 | 465.00000 | 450.20000 | 456.27000 | 5283.8497 | 2412744.0900 | 456.62618 2014-04-07 00:00:00 | 459.97000 | 464.19000 | 446.00000 | 447.11000 | 7419.2500 | 3362333.8000 | 453.19052 2014-04-08 00:00:00 | 447.11000 | 459.80000 | 446.24000 | 453.57000 | 5844.4198 | 2646631.0500 | 452.84753 2014-04-09 00:00:00 | 453.57000 | 457.30000 | 438.08000 | 441.69000 | 8006.6001 | 3574642.0800 | 446.46192 2014-04-10 00:00:00 | 441.69000 | 442.46000 | 357.57000 | 363.12000 | 49713.8400 | 19832155.0400 | 398.92624 2014-04-11 00:00:00 | 363.10000 | 432.22000 | 339.79000 | 423.00000 | 42124.7500 | 16522551.3400 | 392.22907 2014-04-12 00:00:00 | 423.00000 | 439.50000 | 413.72000 | 423.42000 | 10809.0501 | 4621987.2100 | 427.60346 2014-04-13 00:00:00 | 424.91000 | 427.75000 | 397.16000 | 416.30000 | 11017.8799 | 4521279.7200 | 410.35841 2014-04-14 00:00:00 | 416.29000 | 475.00000 | 408.00000 | 458.50000 | 33640.6700 | 15126755.0100 | 449.65677 2014-04-15 00:00:00 | 459.99000 | 528.75000 | 453.16000 | 521.00000 | 32622.0800 | 16174102.2000 | 495.80230 2014-04-16 00:00:00 | 523.10000 | 548.00000 | 494.02000 | 530.00000 | 30710.4700 | 15977435.8100 | 520.26022 2014-04-17 00:00:00 | 529.26000 | 533.80000 | 481.63000 | 500.09000 | 20052.6999 | 10067997.3900 | 502.07690 2014-04-18 00:00:00 | 500.09000 | 506.97000 | 470.00000 | 483.11000 | 11142.8399 | 5393877.8200 | 484.06671 2014-04-19 00:00:00 | 482.10000 | 507.43000 | 472.81000 | 503.80000 | 10268.7299 | 5061530.2700 | 492.90714 2014-04-20 00:00:00 | 505.18000 | 516.53000 | 493.00000 | 500.00000 | 5798.5797 | 2925535.4800 | 504.52622 2014-04-21 00:00:00 | 501.07000 | 515.00000 | 490.00000 | 496.74000 | 8377.0601 | 4201115.8200 | 501.50241 2014-04-22 00:00:00 | 497.98000 | 504.90000 | 485.20000 | 490.00000 | 8521.4699 | 4210266.5900 | 494.07751 2014-04-23 00:00:00 | 490.00000 | 495.20000 | 484.61000 | 492.00000 | 5696.0103 | 2788385.9800 | 489.53317 2014-04-24 00:00:00 | 491.94000 | 505.00000 | 480.00000 | 502.20000 | 7952.7699 | 3899468.1800 | 490.32830 2014-04-25 00:00:00 | 502.15000 | 503.99000 | 438.05000 | 466.52000 | 33416.9600 | 15460069.4700 | 462.64141 2014-04-26 00:00:00 | 466.71000 | 470.96000 | 451.07000 | 459.00000 | 8812.1200 | 4048732.5500 | 459.45045 2014-04-27 00:00:00 | 459.22000 | 461.97000 | 429.95000 | 430.00000 | 9312.3502 | 4154641.0900 | 446.14313 2014-04-28 00:00:00 | 430.00000 | 452.16000 | 424.00000 | 442.90000 | 18282.9899 | 8014470.8600 | 438.35669 2014-04-29 00:00:00 | 440.41000 | 454.47000 | 432.02000 | 448.00000 | 13844.6401 | 6143866.6100 | 443.77222 2014-04-30 00:00:00 | 448.00000 | 453.99000 | 433.08000 | 448.85000 | 10757.3600 | 4781743.8700 | 444.50905 2014-05-01 00:00:00 | 449.00000 | 465.88000 | 447.97000 | 460.97000 | 9556.0402 | 4381968.5700 | 458.55485 2014-05-02 00:00:00 | 460.97000 | 462.99000 | 444.51000 | 454.50000 | 8269.8901 | 3731060.9000 | 451.16209 2014-05-03 00:00:00 | 452.00000 | 454.50000 | 431.00000 | 439.00000 | 7431.6298 | 3271086.4600 | 440.15734 2014-05-04 00:00:00 | 439.00000 | 442.83000 | 429.55000 | 438.04000 | 5154.4097 | 2245293.4500 | 435.60632 2014-05-05 00:00:00 | 435.88000 | 445.00000 | 425.00000 | 433.00000 | 8188.0803 | 3547855.0700 | 433.29510 2014-05-06 00:00:00 | 431.64000 | 434.00000 | 420.27000 | 428.01000 | 8041.2002 | 3439331.0000 | 427.71364 2014-05-07 00:00:00 | 429.00000 | 452.00000 | 425.67000 | 440.00000 | 13248.3501 | 5842712.4700 | 441.01435 2014-05-08 00:00:00 | 441.47000 | 450.08000 | 437.61000 | 437.69000 | 6326.6498 | 2807814.1800 | 443.80743 2014-05-09 00:00:00 | 439.60000 | 457.08000 | 437.71000 | 452.37000 | 8282.1101 | 3721491.3800 | 449.34097 2014-05-10 00:00:00 | 452.78000 | 459.24000 | 449.79000 | 455.39000 | 4130.3896 | 1874935.7800 | 453.93678 2014-05-11 00:00:00 | 457.70000 | 458.20000 | 429.60000 | 440.00000 | 8863.6898 | 3907261.4300 | 440.81658 2014-05-12 00:00:00 | 437.67000 | 443.77000 | 431.56000 | 442.50000 | 4582.4398 | 2014521.5700 | 439.61769 2014-05-13 00:00:00 | 442.48000 | 442.75000 | 430.61000 | 439.12000 | 5969.6697 | 2609916.2100 | 437.19608 2014-05-14 00:00:00 | 439.12000 | 449.96000 | 438.36000 | 446.00000 | 6398.9903 | 2843100.3300 | 444.30452 2014-05-15 00:00:00 | 444.07000 | 452.67000 | 444.02000 | 446.00000 | 5496.4796 | 2468497.8200 | 449.10524 2014-05-16 00:00:00 | 446.27000 | 452.41000 | 444.50000 | 447.31000 | 3667.0803 | 1645722.3000 | 448.78272 2014-05-17 00:00:00 | 447.55000 | 451.48000 | 445.01000 | 449.06000 | 2295.0703 | 1029089.9500 | 448.39147 2014-05-18 00:00:00 | 449.07000 | 451.43000 | 444.52000 | 446.91000 | 2498.7402 | 1118014.2300 | 447.43116 2014-05-19 00:00:00 | 446.91000 | 450.00000 | 441.44000 | 448.34000 | 4723.4902 | 2108151.9300 | 446.31233 2014-05-20 00:00:00 | 448.34000 | 500.00000 | 447.14000 | 489.00000 | 28210.0900 | 13413583.2700 | 475.48885 2014-05-21 00:00:00 | 489.00000 | 499.10000 | 487.11000 | 493.98000 | 7111.8998 | 3521575.2600 | 495.16660 2014-05-22 00:00:00 | 493.98000 | 530.00000 | 492.65000 | 529.99000 | 17439.0299 | 8967638.2600 | 514.22804 2014-05-23 00:00:00 | 529.99000 | 547.10000 | 518.55000 | 523.77000 | 19619.5601 | 10432749.9200 | 531.75249 2014-05-24 00:00:00 | 523.75000 | 529.06000 | 515.40000 | 528.44000 | 5528.5198 | 2885491.0900 | 521.92832 2014-05-25 00:00:00 | 528.44000 | 586.34000 | 527.09000 | 573.90000 | 19782.5999 | 11183034.3800 | 565.29649 2014-05-26 00:00:00 | 573.50000 | 593.48000 | 565.58000 | 581.88000 | 11633.7201 | 6770738.1800 | 581.99253 2014-05-27 00:00:00 | 581.87000 | 595.00000 | 550.22000 | 572.70000 | 19805.2600 | 11368641.0600 | 574.02130 2014-05-28 00:00:00 | 572.70000 | 582.26000 | 563.45000 | 580.66000 | 8980.5501 | 5153230.7300 | 573.82128 2014-05-29 00:00:00 | 580.66000 | 582.10000 | 560.05000 | 572.37000 | 8110.3200 | 4614613.0600 | 568.98039 2014-05-30 00:00:00 | 572.37000 | 629.40000 | 568.56000 | 621.00000 | 22502.9399 | 13552065.0900 | 602.23532 2014-05-31 00:00:00 | 621.00000 | 628.50000 | 611.00000 | 627.80000 | 9696.7100 | 6023688.8300 | 621.20955 2014-06-01 00:00:00 | 627.80000 | 683.26000 | 618.53000 | 630.99000 | 24149.9799 | 15612394.4300 | 646.47650 2014-06-02 00:00:00 | 630.99000 | 678.00000 | 613.03000 | 661.22000 | 20087.2801 | 12978482.9800 | 646.10454 2014-06-03 00:00:00 | 662.00000 | 680.99000 | 649.61000 | 670.14000 | 13572.8100 | 9062433.5900 | 667.69030 2014-06-04 00:00:00 | 668.90000 | 673.61000 | 621.86000 | 640.59000 | 17375.5701 | 11142498.9200 | 641.27386 2014-06-05 00:00:00 | 640.55000 | 669.63000 | 639.69000 | 661.48000 | 10724.8099 | 7046930.5300 | 657.06811 2014-06-06 00:00:00 | 661.46000 | 662.13000 | 647.16000 | 647.16000 | 6452.1796 | 4225827.3800 | 654.94572 2014-06-07 00:00:00 | 647.16000 | 657.13000 | 635.88000 | 657.13000 | 5749.3005 | 3728907.2600 | 648.58451 2014-06-08 00:00:00 | 657.13000 | 661.11000 | 651.70000 | 658.00000 | 2600.8499 | 1706780.4300 | 656.23950 2014-06-09 00:00:00 | 658.00000 | 659.00000 | 639.93000 | 648.83000 | 6798.2696 | 4402870.8800 | 647.64582 2014-06-10 00:00:00 | 648.83000 | 657.41000 | 642.45000 | 648.55000 | 5909.5902 | 3841597.4100 | 650.06156 2014-06-11 00:00:00 | 648.55000 | 652.39000 | 615.00000 | 620.50000 | 10429.6200 | 6612170.5300 | 633.98000 2014-06-12 00:00:00 | 623.81000 | 630.36000 | 550.00000 | 569.10000 | 24822.4901 | 14657034.5300 | 590.47398 2014-06-13 00:00:00 | 569.98000 | 611.99000 | 563.00000 | 592.00000 | 18670.6100 | 10963548.1500 | 587.20889 2014-06-14 00:00:00 | 592.00000 | 593.53000 | 538.38000 | 566.58000 | 16567.9699 | 9272570.6100 | 559.66848 2014-06-15 00:00:00 | 566.58000 | 593.00000 | 552.11000 | 588.55000 | 8807.7000 | 5032106.1300 | 571.33033 2014-06-16 00:00:00 | 592.00000 | 610.00000 | 582.01000 | 586.91000 | 10767.8302 | 6448460.3300 | 598.86349 2014-06-17 00:00:00 | 587.00000 | 610.20000 | 580.00000 | 606.48000 | 6588.3096 | 3940835.7200 | 598.15582 2014-06-18 00:00:00 | 606.48000 | 616.00000 | 599.90000 | 607.00000 | 6744.8998 | 4103312.6900 | 608.35784 2014-06-19 00:00:00 | 607.99000 | 609.98000 | 590.00000 | 593.40000 | 4638.1396 | 2792378.8300 | 602.04717 2014-06-20 00:00:00 | 593.41000 | 598.68000 | 580.51000 | 588.02000 | 6709.9798 | 3960213.0900 | 590.19747 2014-06-21 00:00:00 | 590.00000 | 594.99000 | 580.00000 | 591.29000 | 2949.1895 | 1734352.0100 | 588.07751 2014-06-22 00:00:00 | 591.33000 | 605.05000 | 587.82000 | 600.34000 | 3856.9898 | 2310872.8200 | 599.13894 2014-06-23 00:00:00 | 600.34000 | 601.00000 | 580.46000 | 588.22000 | 5295.9399 | 3112948.4700 | 587.79906 2014-06-24 00:00:00 | 588.22000 | 588.25000 | 572.10000 | 572.62000 | 6502.1496 | 3788579.1000 | 582.66563 2014-06-25 00:00:00 | 574.00000 | 579.70000 | 554.45000 | 560.40000 | 8893.4597 | 5020766.1700 | 564.54589 2014-06-26 00:00:00 | 560.40000 | 580.11000 | 557.20000 | 579.99000 | 4674.8805 | 2661521.1900 | 569.32390 2014-06-27 00:00:00 | 580.09000 | 600.00000 | 574.00000 | 599.99000 | 9183.3299 | 5376272.4700 | 585.43824 2014-06-28 00:00:00 | 599.99000 | 604.21000 | 589.56000 | 589.56000 | 3084.6892 | 1841609.1100 | 597.01609 2014-06-29 00:00:00 | 591.46000 | 601.79000 | 589.56000 | 599.89000 | 1593.3299 | 949974.6000 | 596.21966 2014-06-30 00:00:00 | 599.86000 | 647.09000 | 595.51000 | 641.11000 | 15516.1301 | 9701645.3500 | 625.26192 2014-07-01 00:00:00 | 640.00000 | 658.88000 | 638.00000 | 638.25000 | 9497.7399 | 6160879.3300 | 648.66794 2014-07-02 00:00:00 | 638.25000 | 658.75000 | 638.00000 | 650.50000 | 5305.5500 | 3446380.8100 | 649.58030 2014-07-03 00:00:00 | 650.49000 | 652.79000 | 638.79000 | 645.99000 | 4969.9096 | 3209550.9800 | 645.79666 2014-07-04 00:00:00 | 648.48000 | 650.48000 | 616.30000 | 629.00000 | 8739.0500 | 5528579.7200 | 632.62938 2014-07-05 00:00:00 | 628.81000 | 632.97000 | 623.23000 | 630.00000 | 1830.5807 | 1152281.2300 | 629.46212 2014-07-06 00:00:00 | 630.90000 | 639.00000 | 622.86000 | 630.57000 | 3334.9398 | 2107677.8200 | 631.99877 2014-07-07 00:00:00 | 633.87000 | 636.00000 | 612.90000 | 622.09000 | 7109.0804 | 4431332.5000 | 623.33414 2014-07-08 00:00:00 | 622.09000 | 626.22000 | 616.89000 | 623.98000 | 2675.1698 | 1663418.6800 | 621.79928 2014-07-09 00:00:00 | 623.98000 | 626.88000 | 618.71000 | 621.97000 | 2303.7607 | 1434673.2300 | 622.75271 2014-07-10 00:00:00 | 621.96000 | 623.93000 | 607.90000 | 616.87000 | 6335.7099 | 3899937.6700 | 615.54865 2014-07-11 00:00:00 | 616.87000 | 635.00000 | 613.46000 | 635.00000 | 6094.5297 | 3817169.7400 | 626.32720 2014-07-12 00:00:00 | 634.99000 | 642.57000 | 628.70000 | 638.10000 | 3794.2607 | 2412482.5800 | 635.82415 2014-07-13 00:00:00 | 637.90000 | 638.73000 | 626.09000 | 630.88000 | 4158.7901 | 2634221.1700 | 633.41047 2014-07-14 00:00:00 | 630.88000 | 632.00000 | 616.84000 | 621.17000 | 3827.4201 | 2383643.9500 | 622.78085 2014-07-15 00:00:00 | 621.15000 | 626.25000 | 616.09000 | 622.90000 | 3535.7497 | 2198983.6900 | 621.92854 2014-07-16 00:00:00 | 622.90000 | 625.00000 | 610.01000 | 616.86000 | 5348.9306 | 3300210.9500 | 616.98519 2014-07-17 00:00:00 | 617.39000 | 629.00000 | 610.00000 | 622.20000 | 4902.1396 | 3035783.4500 | 619.27723 2014-07-18 00:00:00 | 626.30000 | 632.96000 | 618.46000 | 632.60000 | 5026.3400 | 3145783.5100 | 625.85968 2014-07-19 00:00:00 | 632.59000 | 632.60000 | 625.00000 | 628.63000 | 1923.5898 | 1209417.1300 | 628.72924 2014-07-20 00:00:00 | 630.00000 | 630.00000 | 620.00000 | 627.00000 | 1467.5912 | 915913.3100 | 624.09292 2014-07-21 00:00:00 | 626.98000 | 628.00000 | 615.00000 | 622.73000 | 3959.6593 | 2453744.0000 | 619.68564 2014-07-22 00:00:00 | 622.63000 | 624.99000 | 618.26000 | 618.26000 | 3364.0996 | 2094110.3700 | 622.48763 2014-07-23 00:00:00 | 619.99000 | 623.00000 | 615.51000 | 621.00000 | 4040.7404 | 2506562.4100 | 620.32256 2014-07-24 00:00:00 | 620.95000 | 621.99000 | 591.12000 | 601.66000 | 10241.0102 | 6198107.0400 | 605.22418 2014-07-25 00:00:00 | 603.96000 | 609.65000 | 592.97000 | 602.93000 | 4843.7795 | 2907216.7600 | 600.19593 2014-07-26 00:00:00 | 602.93000 | 603.00000 | 590.00000 | 596.23000 | 3607.9802 | 2144841.3800 | 594.47149 2014-07-27 00:00:00 | 596.23000 | 602.83000 | 589.00000 | 590.30000 | 3792.7896 | 2258634.4900 | 595.50746 2014-07-28 00:00:00 | 592.61000 | 596.00000 | 570.50000 | 586.53000 | 10539.9302 | 6135233.3000 | 582.09430 2014-07-29 00:00:00 | 589.88000 | 591.95000 | 578.00000 | 585.95000 | 4084.1103 | 2380636.7100 | 582.90216 2014-07-30 00:00:00 | 585.93000 | 586.00000 | 557.12000 | 563.84000 | 10498.7400 | 5994579.0500 | 570.98081 2014-07-31 00:00:00 | 563.83000 | 590.00000 | 555.90000 | 582.04000 | 9383.4102 | 5410699.0000 | 576.62394 2014-08-01 00:00:00 | 583.54000 | 607.20000 | 581.77000 | 598.20000 | 11939.5899 | 7112161.7300 | 595.67889 2014-08-02 00:00:00 | 597.84000 | 599.09000 | 584.95000 | 589.59000 | 3529.7196 | 2088279.2900 | 591.62753 2014-08-03 00:00:00 | 589.60000 | 591.00000 | 578.21000 | 588.91000 | 2802.9195 | 1636449.6600 | 583.83755 2014-08-04 00:00:00 | 588.96000 | 595.70000 | 581.80000 | 588.50000 | 5259.6294 | 3093635.0200 | 588.18498 2014-08-05 00:00:00 | 588.50000 | 589.00000 | 578.25000 | 581.76000 | 6905.3502 | 4019064.8500 | 582.02188 2014-08-06 00:00:00 | 581.75000 | 586.36000 | 576.44000 | 581.16000 | 7580.2300 | 4409726.8100 | 581.74050 2014-08-07 00:00:00 | 581.16000 | 591.90000 | 579.00000 | 585.84000 | 4436.0305 | 2597668.9400 | 585.58410 2014-08-08 00:00:00 | 585.84000 | 595.00000 | 584.00000 | 588.02000 | 4367.0597 | 2577603.2900 | 590.23771 2014-08-09 00:00:00 | 588.99000 | 591.35000 | 585.21000 | 587.97000 | 1626.6311 | 955797.1600 | 587.59307 2014-08-10 00:00:00 | 589.82000 | 597.00000 | 586.00000 | 590.96000 | 3211.0892 | 1899217.6000 | 591.45588 2014-08-11 00:00:00 | 590.98000 | 590.99000 | 571.00000 | 573.98000 | 6086.6003 | 3529093.6600 | 579.81360 2014-08-12 00:00:00 | 574.55000 | 574.59000 | 561.90000 | 566.69000 | 6463.7996 | 3671990.5300 | 568.08545 2014-08-13 00:00:00 | 569.39000 | 572.00000 | 524.55000 | 548.81000 | 25509.1001 | 13894654.1100 | 544.69401 2014-08-14 00:00:00 | 549.85000 | 551.86000 | 497.00000 | 507.99000 | 25826.7200 | 13325281.4600 | 515.94943 2014-08-15 00:00:00 | 507.99000 | 521.79000 | 481.55000 | 500.25000 | 16594.5901 | 8310479.6800 | 500.79451 2014-08-16 00:00:00 | 502.48000 | 529.80000 | 485.00000 | 521.97000 | 12657.9200 | 6409465.8000 | 506.36011 2014-08-17 00:00:00 | 523.47000 | 524.80000 | 485.39000 | 496.86000 | 10314.4898 | 5174328.7100 | 501.65629 2014-08-18 00:00:00 | 498.00000 | 510.00000 | 442.00000 | 475.22000 | 28851.0299 | 13562442.4300 | 470.08521 2014-08-19 00:00:00 | 474.74000 | 493.98000 | 453.01000 | 491.98000 | 17807.0601 | 8544405.4100 | 479.83246 2014-08-20 00:00:00 | 491.98000 | 527.01000 | 466.00000 | 516.39000 | 19220.0801 | 9590674.7400 | 498.99244 2014-08-21 00:00:00 | 516.39000 | 534.14000 | 510.00000 | 519.28000 | 14187.3001 | 7396159.4100 | 521.32255 2014-08-22 00:00:00 | 519.29000 | 528.00000 | 500.01000 | 514.65000 | 15393.0499 | 7918280.9000 | 514.40624 2014-08-23 00:00:00 | 514.65000 | 514.69000 | 487.00000 | 497.00000 | 8432.2803 | 4222668.9300 | 500.77426 2014-08-24 00:00:00 | 496.96000 | 515.95000 | 495.02000 | 507.85000 | 5765.3602 | 2911002.8300 | 504.91257 2014-08-25 00:00:00 | 507.84000 | 508.46000 | 496.79000 | 503.82000 | 5773.9198 | 2902768.5600 | 502.73794 2014-08-26 00:00:00 | 503.74000 | 516.00000 | 502.27000 | 512.18000 | 6716.1603 | 3422247.4900 | 509.55417 2014-08-27 00:00:00 | 514.40000 | 523.09000 | 510.00000 | 511.87000 | 7791.9599 | 4021494.0500 | 516.10816 2014-08-28 00:00:00 | 511.87000 | 514.98000 | 505.93000 | 506.00000 | 7119.0201 | 3631916.4000 | 510.17083 2014-08-29 00:00:00 | 506.94000 | 514.98000 | 501.25000 | 509.30000 | 7246.6103 | 3681889.8200 | 508.08442 2014-08-30 00:00:00 | 509.30000 | 509.42000 | 498.13000 | 500.85000 | 4403.4002 | 2214785.4100 | 502.97164 2014-08-31 00:00:00 | 501.49000 | 504.75000 | 473.33000 | 479.04000 | 11289.8399 | 5492151.2100 | 486.46847 2014-09-01 00:00:00 | 479.01000 | 490.00000 | 472.01000 | 474.54000 | 9091.8700 | 4362828.5000 | 479.86041 2014-09-02 00:00:00 | 475.89000 | 484.61000 | 470.42000 | 474.50000 | 7333.5103 | 3501415.2200 | 477.45419 2014-09-03 00:00:00 | 474.50000 | 477.99000 | 471.00000 | 474.89000 | 4742.8800 | 2252298.5200 | 474.87993 2014-09-04 00:00:00 | 474.86000 | 497.00000 | 471.04000 | 487.43000 | 10793.6000 | 5233389.1900 | 484.86040 2014-09-05 00:00:00 | 489.61000 | 489.96000 | 473.03000 | 477.65000 | 5212.4299 | 2511864.7300 | 481.89899 2014-09-06 00:00:00 | 477.65000 | 485.00000 | 477.16000 | 479.78000 | 2770.8006 | 1332763.9900 | 481.00322 2014-09-07 00:00:00 | 479.99000 | 483.00000 | 474.95000 | 475.43000 | 2858.6495 | 1370027.7700 | 479.25700 2014-09-08 00:00:00 | 477.40000 | 478.39000 | 456.30000 | 468.33000 | 14567.9600 | 6827728.8900 | 468.68119 2014-09-09 00:00:00 | 468.32000 | 476.40000 | 459.18000 | 473.20000 | 9121.8302 | 4264939.0700 | 467.55300 2014-09-10 00:00:00 | 473.34000 | 492.00000 | 473.32000 | 476.57000 | 11509.5899 | 5550004.1700 | 482.20694 2014-09-11 00:00:00 | 477.78000 | 480.00000 | 465.00000 | 475.90000 | 7936.7302 | 3760607.1400 | 473.82323 2014-09-12 00:00:00 | 477.43000 | 478.00000 | 462.00000 | 474.62000 | 6097.7097 | 2866018.9500 | 470.01565 2014-09-13 00:00:00 | 473.08000 | 480.13000 | 467.43000 | 477.98000 | 5828.2604 | 2778187.2300 | 476.67520 2014-09-14 00:00:00 | 477.99000 | 481.58000 | 473.59000 | 475.49000 | 3884.6802 | 1854630.0200 | 477.42155 2014-09-15 00:00:00 | 475.47000 | 479.62000 | 467.76000 | 469.47000 | 6221.8502 | 2950421.2500 | 474.20319 2014-09-16 00:00:00 | 469.47000 | 473.69000 | 462.00000 | 462.02000 | 5948.7603 | 2784518.1400 | 468.08377 2014-09-17 00:00:00 | 463.48000 | 465.57000 | 443.57000 | 452.09000 | 12477.7698 | 5662482.5400 | 453.80566 2014-09-18 00:00:00 | 452.99000 | 452.99000 | 407.94000 | 425.00000 | 22063.8800 | 9472956.0200 | 429.34226 2014-09-19 00:00:00 | 426.62000 | 429.00000 | 378.78000 | 395.86000 | 29732.7200 | 11879961.7400 | 399.55853 2014-09-20 00:00:00 | 395.86000 | 431.11000 | 390.00000 | 408.76000 | 19916.5200 | 8244622.5300 | 413.95899 2014-09-21 00:00:00 | 410.92000 | 413.53000 | 390.00000 | 399.55000 | 14182.7200 | 5699758.8800 | 401.88052 2014-09-22 00:00:00 | 400.77000 | 409.38000 | 396.26000 | 400.07000 | 10803.0201 | 4343178.8600 | 402.03376 2014-09-23 00:00:00 | 399.77000 | 452.67000 | 393.60000 | 438.97000 | 26999.2900 | 11528951.8400 | 427.00945 2014-09-24 00:00:00 | 440.85000 | 441.78000 | 418.83000 | 423.68000 | 14141.2000 | 6065026.3000 | 428.89050 2014-09-25 00:00:00 | 423.57000 | 423.90000 | 400.00000 | 408.76000 | 15016.8700 | 6175837.4200 | 411.25996 2014-09-26 00:00:00 | 410.00000 | 414.35000 | 396.53000 | 403.57000 | 9921.1199 | 4017440.7400 | 404.93823 2014-09-27 00:00:00 | 405.08000 | 408.99000 | 396.57000 | 401.77000 | 5472.6003 | 2200884.4500 | 402.16430 2014-09-28 00:00:00 | 399.16000 | 403.99000 | 368.90000 | 375.35000 | 16139.7600 | 6202488.2200 | 384.29867 2014-09-29 00:00:00 | 375.35000 | 386.03000 | 365.20000 | 374.20000 | 20026.5099 | 7549530.1100 | 376.97682 2014-09-30 00:00:00 | 374.17000 | 397.75000 | 371.80000 | 391.09000 | 14289.9599 | 5491849.4900 | 384.31525 2014-10-01 00:00:00 | 389.56000 | 393.79000 | 377.01000 | 384.86000 | 13037.5999 | 5010051.9200 | 384.27716 2014-10-02 00:00:00 | 384.85000 | 385.82000 | 372.00000 | 374.68000 | 10414.2001 | 3931402.9400 | 377.50407 2014-10-03 00:00:00 | 376.29000 | 378.11000 | 353.75000 | 358.74000 | 20408.9801 | 7433824.4800 | 364.24282 2014-10-04 00:00:00 | 358.71000 | 365.07000 | 322.04000 | 326.21000 | 28981.8000 | 9853710.2800 | 339.99649 2014-10-05 00:00:00 | 326.24000 | 339.43000 | 275.00000 | 323.52000 | 61726.3700 | 18876496.1100 | 305.80927 2014-10-06 00:00:00 | 322.82000 | 347.00000 | 295.89000 | 328.59000 | 69537.6600 | 21937271.1100 | 315.47324 2014-10-07 00:00:00 | 328.56000 | 336.99000 | 312.37000 | 334.80000 | 22961.8899 | 7504310.0300 | 326.81587 2014-10-08 00:00:00 | 334.80000 | 359.00000 | 326.93000 | 355.73000 | 28614.8300 | 9820002.2800 | 343.17877 2014-10-09 00:00:00 | 355.73000 | 395.55000 | 349.00000 | 364.01000 | 47817.2500 | 17652425.7600 | 369.16439 2014-10-10 00:00:00 | 364.01000 | 380.08000 | 351.10000 | 360.89000 | 20543.2800 | 7440721.9500 | 362.19737 2014-10-11 00:00:00 | 360.85000 | 368.06000 | 352.10000 | 362.00000 | 9973.2701 | 3594481.7000 | 360.41155 2014-10-12 00:00:00 | 362.77000 | 383.60000 | 354.71000 | 378.11000 | 14250.4699 | 5236990.6300 | 367.49600 2014-10-13 00:00:00 | 378.48000 | 405.00000 | 368.07000 | 392.60000 | 26083.7500 | 10034403.0500 | 384.69940 2014-10-14 00:00:00 | 392.99000 | 417.99000 | 390.48000 | 403.38000 | 24822.1600 | 10060958.3600 | 405.32163 2014-10-15 00:00:00 | 402.01000 | 404.32000 | 385.92000 | 394.52000 | 19147.6900 | 7537826.8100 | 393.66769 2014-10-16 00:00:00 | 394.52000 | 399.00000 | 370.10000 | 383.95000 | 22776.5200 | 8706162.3400 | 382.24287 2014-10-17 00:00:00 | 384.19000 | 386.00000 | 370.96000 | 383.65000 | 10507.8301 | 3989422.0000 | 379.66183 2014-10-18 00:00:00 | 383.20000 | 397.29000 | 377.00000 | 390.58000 | 7074.8299 | 2746148.3100 | 388.15751 2014-10-19 00:00:00 | 390.59000 | 394.25000 | 385.00000 | 387.53000 | 3242.3702 | 1262682.9500 | 389.43207 2014-10-20 00:00:00 | 389.06000 | 390.65000 | 376.20000 | 381.21000 | 12081.8001 | 4614453.8300 | 381.93430 2014-10-21 00:00:00 | 381.00000 | 393.55000 | 378.98000 | 385.81000 | 7953.3201 | 3078104.3900 | 387.02132 2014-10-22 00:00:00 | 385.79000 | 388.87000 | 380.00000 | 382.04000 | 8315.6500 | 3194707.8300 | 384.18017 2014-10-23 00:00:00 | 382.05000 | 384.55000 | 352.40000 | 357.18000 | 21058.4399 | 7714260.5000 | 366.32631 2014-10-24 00:00:00 | 356.81000 | 363.71000 | 344.34000 | 358.86000 | 15639.5001 | 5565360.6800 | 355.85285 2014-10-25 00:00:00 | 358.78000 | 359.10000 | 341.22000 | 348.69000 | 11095.8000 | 3868670.4300 | 348.66079 2014-10-26 00:00:00 | 348.69000 | 363.00000 | 344.50000 | 355.18000 | 7916.8500 | 2808265.5900 | 354.72007 2014-10-27 00:00:00 | 355.19000 | 358.65000 | 349.21000 | 350.00000 | 9540.6699 | 3372977.3100 | 353.53674 2014-10-28 00:00:00 | 351.03000 | 359.50000 | 350.09000 | 356.96000 | 7003.9401 | 2485148.1500 | 354.82145 2014-10-29 00:00:00 | 355.71000 | 355.99000 | 333.33000 | 335.70000 | 13256.2499 | 4558124.5800 | 343.84721 2014-10-30 00:00:00 | 336.37000 | 352.83000 | 332.99000 | 346.14000 | 14119.7699 | 4823949.0100 | 341.64502 2014-10-31 00:00:00 | 346.14000 | 347.96000 | 335.50000 | 337.99000 | 7525.7599 | 2571089.0500 | 341.63846 2014-11-01 00:00:00 | 337.99000 | 339.47000 | 316.61000 | 324.70000 | 14970.5600 | 4891060.6200 | 326.71193 2014-11-02 00:00:00 | 324.55000 | 329.00000 | 318.24000 | 324.36000 | 8335.4202 | 2697712.8400 | 323.64449 2014-11-03 00:00:00 | 324.23000 | 333.99000 | 322.74000 | 325.50000 | 11276.2700 | 3708999.2500 | 328.92076 2014-11-04 00:00:00 | 326.45000 | 332.90000 | 320.00000 | 330.22000 | 13703.0799 | 4480851.9200 | 326.99597 2014-11-05 00:00:00 | 329.96000 | 344.17000 | 328.80000 | 338.38000 | 15373.4000 | 5203136.7700 | 338.45062 2014-11-06 00:00:00 | 338.37000 | 353.10000 | 336.27000 | 349.99000 | 14288.8001 | 4939529.9600 | 345.69243 2014-11-07 00:00:00 | 349.99000 | 352.15000 | 340.40000 | 342.16000 | 7243.1298 | 2499064.5800 | 345.02551 2014-11-08 00:00:00 | 342.16000 | 347.75000 | 340.60000 | 345.39000 | 3771.0300 | 1296519.1400 | 343.81035 2014-11-09 00:00:00 | 346.19000 | 366.35000 | 343.40000 | 364.77000 | 10537.1599 | 3748470.5500 | 355.73822 2014-11-10 00:00:00 | 365.37000 | 377.77000 | 357.30000 | 366.43000 | 19273.0700 | 7115956.1900 | 369.21758 2014-11-11 00:00:00 | 366.43000 | 371.52000 | 360.28000 | 370.65000 | 7702.4198 | 2822907.4600 | 366.49618 2014-11-12 00:00:00 | 370.09000 | 434.80000 | 369.85000 | 426.63000 | 44040.4000 | 17871040.7300 | 405.78743 2014-11-13 00:00:00 | 426.64000 | 453.92000 | 381.55000 | 420.93000 | 49884.5100 | 20957839.4800 | 420.12720 2014-11-14 00:00:00 | 417.85000 | 420.30000 | 382.95000 | 399.98000 | 21657.7100 | 8618642.1200 | 397.94799 2014-11-15 00:00:00 | 399.97000 | 407.22000 | 369.00000 | 376.99000 | 14428.7700 | 5525789.7600 | 382.97026 2014-11-16 00:00:00 | 376.97000 | 395.00000 | 375.00000 | 389.86000 | 9680.4899 | 3730346.7900 | 385.34690 2014-11-17 00:00:00 | 389.86000 | 415.00000 | 375.00000 | 387.69000 | 24309.4401 | 9628351.6400 | 396.07460 2014-11-18 00:00:00 | 388.72000 | 394.64000 | 371.00000 | 374.88000 | 15205.2599 | 5772940.6900 | 379.66735 2014-11-19 00:00:00 | 374.87000 | 386.39000 | 371.70000 | 379.03000 | 8984.9799 | 3409337.0300 | 379.44849 2014-11-20 00:00:00 | 379.04000 | 381.80000 | 351.80000 | 356.47000 | 16380.8900 | 5954791.0200 | 363.52060 2014-11-21 00:00:00 | 356.47000 | 358.49000 | 342.05000 | 351.20000 | 15248.8901 | 5360658.5100 | 351.54418 2014-11-22 00:00:00 | 351.19000 | 365.93000 | 350.70000 | 353.12000 | 6705.7002 | 2407839.6400 | 359.07356 2014-11-23 00:00:00 | 354.29000 | 373.50000 | 353.01000 | 367.17000 | 7971.8499 | 2896321.8000 | 363.31866 2014-11-24 00:00:00 | 367.17000 | 389.99000 | 366.67000 | 375.99000 | 19079.6800 | 7206180.9100 | 377.68877 2014-11-25 00:00:00 | 375.99000 | 395.11000 | 374.31000 | 377.37000 | 16156.6999 | 6195698.4200 | 383.47549 2014-11-26 00:00:00 | 377.05000 | 379.22000 | 363.38000 | 368.50000 | 13021.2900 | 4825575.6100 | 370.59121 2014-11-27 00:00:00 | 368.50000 | 375.33000 | 366.37000 | 369.98000 | 6218.3900 | 2307892.3800 | 371.13986 2014-11-28 00:00:00 | 369.98000 | 381.34000 | 358.00000 | 376.86000 | 13791.8701 | 5100953.8400 | 369.85223 2014-11-29 00:00:00 | 376.00000 | 386.60000 | 372.25000 | 375.49000 | 7252.0902 | 2748569.5800 | 379.00378 2014-11-30 00:00:00 | 375.48000 | 381.99000 | 373.32000 | 377.01000 | 3085.3004 | 1160359.5900 | 376.09291 2014-12-01 00:00:00 | 376.09000 | 382.31000 | 373.03000 | 376.53000 | 6937.8202 | 2625160.4800 | 378.38405 2014-12-02 00:00:00 | 376.53000 | 382.86000 | 375.23000 | 379.52000 | 6550.7799 | 2487514.4000 | 379.72798 2014-12-03 00:00:00 | 379.52000 | 383.00000 | 374.01000 | 375.33000 | 8457.2299 | 3204081.6100 | 378.85710 2014-12-04 00:00:00 | 376.61000 | 378.99000 | 360.00000 | 369.16000 | 12332.8701 | 4546438.8500 | 368.64402 2014-12-05 00:00:00 | 369.89000 | 377.89000 | 365.61000 | 376.00000 | 8600.5101 | 3203112.9200 | 372.43290 2014-12-06 00:00:00 | 376.00000 | 376.99000 | 371.31000 | 374.38000 | 2386.1298 | 894008.2300 | 374.66873 2014-12-07 00:00:00 | 375.05000 | 377.50000 | 373.16000 | 377.26000 | 2490.6700 | 936741.1100 | 376.10005 2014-12-08 00:00:00 | 376.03000 | 377.26000 | 359.01000 | 361.30000 | 12336.7300 | 4528582.6700 | 367.08128 2014-12-09 00:00:00 | 362.74000 | 364.59000 | 343.97000 | 352.03000 | 19034.1200 | 6685314.6800 | 351.22794 2014-12-10 00:00:00 | 352.02000 | 353.74000 | 345.00000 | 345.21000 | 6964.1901 | 2437132.7200 | 349.95207 2014-12-11 00:00:00 | 345.22000 | 364.43000 | 339.80000 | 348.90000 | 16159.7501 | 5712842.5800 | 353.52295 2014-12-12 00:00:00 | 348.88000 | 358.59000 | 348.00000 | 352.24000 | 8079.6301 | 2860769.8600 | 354.07189 2014-12-13 00:00:00 | 353.33000 | 354.41000 | 347.03000 | 351.67000 | 3845.2398 | 1346557.2600 | 350.18811 2014-12-14 00:00:00 | 351.67000 | 359.30000 | 347.44000 | 356.52000 | 6538.8901 | 2314586.5000 | 353.97238 2014-12-15 00:00:00 | 357.30000 | 357.30000 | 346.21000 | 349.00000 | 8092.8401 | 2839870.5600 | 350.91149 2014-12-16 00:00:00 | 348.85000 | 349.35000 | 327.34000 | 329.05000 | 18183.3701 | 6139498.8700 | 337.64362 2014-12-17 00:00:00 | 329.05000 | 335.99000 | 315.23000 | 322.00000 | 22891.9900 | 7391844.7800 | 322.90093 2014-12-18 00:00:00 | 321.96000 | 325.61000 | 304.99000 | 312.67000 | 21603.6100 | 6776835.3300 | 313.68995 2014-12-19 00:00:00 | 312.65000 | 320.00000 | 307.11000 | 318.33000 | 15995.6200 | 5011565.2900 | 313.30860 2014-12-20 00:00:00 | 318.58000 | 333.00000 | 316.52000 | 331.79000 | 11378.8901 | 3695215.8300 | 324.74308 2014-12-21 00:00:00 | 331.77000 | 332.31000 | 318.78000 | 320.01000 | 6358.0798 | 2062985.8200 | 324.46680 2014-12-22 00:00:00 | 320.88000 | 333.99000 | 319.90000 | 331.56000 | 11812.7699 | 3877621.7200 | 328.25677 2014-12-23 00:00:00 | 332.52000 | 338.99000 | 327.49000 | 336.92000 | 7679.7701 | 2563296.1000 | 333.77250 2014-12-24 00:00:00 | 336.90000 | 336.90000 | 320.92000 | 323.06000 | 5884.8797 | 1936038.2800 | 328.98519 2014-12-25 00:00:00 | 323.03000 | 323.72000 | 316.63000 | 319.86000 | 3888.2498 | 1242750.8700 | 319.61704 2014-12-26 00:00:00 | 319.85000 | 332.00000 | 316.64000 | 328.27000 | 6406.2599 | 2086629.6900 | 325.71730 2014-12-27 00:00:00 | 329.31000 | 329.31000 | 311.63000 | 316.47000 | 8687.5401 | 2761873.3100 | 317.91201 2014-12-28 00:00:00 | 316.48000 | 319.56000 | 311.22000 | 317.64000 | 4121.0802 | 1299017.9800 | 315.21298 2014-12-29 00:00:00 | 317.64000 | 320.14000 | 310.26000 | 313.01000 | 6929.6300 | 2179989.7700 | 314.58964 2014-12-30 00:00:00 | 313.36000 | 316.77000 | 310.00000 | 311.07000 | 8885.6601 | 2777323.3900 | 312.56242 2014-12-31 00:00:00 | 311.10000 | 321.00000 | 310.69000 | 321.00000 | 6338.1999 | 2002286.3900 | 315.90774 2015-01-01 00:00:00 | 321.00000 | 321.00000 | 312.60000 | 313.81000 | 3087.4397 | 974509.5800 | 315.63680 2015-01-02 00:00:00 | 313.82000 | 317.01000 | 311.96000 | 315.42000 | 3468.2802 | 1092445.6800 | 314.98196 2015-01-03 00:00:00 | 315.42000 | 316.58000 | 280.00000 | 282.00000 | 21752.7200 | 6475951.8700 | 297.70768 2015-01-04 00:00:00 | 280.00000 | 289.39000 | 255.00000 | 264.00000 | 41441.2800 | 11266762.6300 | 271.87294 2015-01-05 00:00:00 | 264.55000 | 280.00000 | 264.07000 | 276.80000 | 9528.2699 | 2596897.8700 | 272.54663 2015-01-06 00:00:00 | . | . | . | . | . | . | . 2015-01-07 00:00:00 | . | . | . | . | . | . | . 2015-01-08 00:00:00 | . | . | . | . | . | . | . 2015-01-09 00:00:00 | 272.45000 | 305.00000 | 272.45000 | 293.97000 | 9914.2499 | 2898085.3900 | 292.31515 2015-01-10 00:00:00 | 293.89000 | 295.00000 | 271.03000 | 275.59000 | 29448.7800 | 8367179.2600 | 284.12652 2015-01-11 00:00:00 | 275.60000 | 280.94000 | 262.08000 | 266.39000 | 12758.9499 | 3480736.9800 | 272.80748 2015-01-12 00:00:00 | 266.34000 | 272.43000 | 263.54000 | 267.42000 | 10478.2500 | 2823903.1100 | 269.50141 2015-01-13 00:00:00 | 267.10000 | 268.15000 | 216.00000 | 227.00000 | 60556.1600 | 14289366.8100 | 235.96884 2015-01-14 00:00:00 | 227.01000 | 230.89000 | 152.40000 | 171.41000 | 124188.8900 | 23576265.1900 | 189.84198 2015-01-15 00:00:00 | 172.00000 | 233.90000 | 168.50000 | 210.98000 | 83488.4200 | 17311108.4200 | 207.34742 2015-01-16 00:00:00 | 210.69000 | 223.15000 | 198.04000 | 208.03000 | 34723.3500 | 7316818.6800 | 210.71753 2015-01-17 00:00:00 | 208.02000 | 212.84000 | 192.17000 | 199.69000 | 19121.8900 | 3838117.3500 | 200.71851 2015-01-18 00:00:00 | 199.69000 | 222.00000 | 195.02000 | 211.85000 | 18205.1800 | 3818886.2800 | 209.76921 2015-01-19 00:00:00 | 211.80000 | 220.94000 | 207.70000 | 216.34000 | 13037.3999 | 2781606.6600 | 213.35594 2015-01-20 00:00:00 | 216.01000 | 216.81000 | 201.98000 | 210.65000 | 14129.2400 | 2974516.4600 | 210.52204 2015-01-21 00:00:00 | 211.94000 | 228.90000 | 205.00000 | 227.16000 | 23160.6600 | 5023355.4300 | 216.89172 2015-01-22 00:00:00 | 227.75000 | 239.00000 | 226.01000 | 234.08000 | 25405.3300 | 5911624.9000 | 232.69231 2015-01-23 00:00:00 | 234.08000 | 240.00000 | 225.55000 | 233.64000 | 15268.2700 | 3544720.2800 | 232.16254 2015-01-24 00:00:00 | 233.42000 | 249.99000 | 230.03000 | 249.19000 | 13793.7800 | 3338886.0700 | 242.05737 2015-01-25 00:00:00 | 249.33000 | 257.00000 | 241.33000 | 255.31000 | 28760.9300 | 7179902.2200 | 249.64082 2015-01-26 00:00:00 | 254.67000 | 309.90000 | 254.67000 | 274.80000 | 55829.6100 | 15755918.6800 | 282.21438 2015-01-27 00:00:00 | 274.76000 | 278.51000 | 243.10000 | 263.98000 | 21159.8300 | 5464232.2800 | 258.23611 2015-01-28 00:00:00 | 263.97000 | 266.45000 | 225.91000 | 236.07000 | 28092.3300 | 6890538.5400 | 245.28185 2015-01-29 00:00:00 | 236.07000 | 242.18000 | 220.00000 | 235.79000 | 26012.1700 | 6035005.4300 | 232.00700 2015-01-30 00:00:00 | 235.12000 | 244.98000 | 225.52000 | 228.98000 | 20614.8400 | 4831205.3000 | 234.35570 2015-01-31 00:00:00 | 228.96000 | 234.80000 | 215.75000 | 216.90000 | 19208.2800 | 4374363.5100 | 227.73322 2015-02-01 00:00:00 | 218.04000 | 233.00000 | 208.48000 | 226.93000 | 18408.2500 | 4078716.7400 | 221.57004 2015-02-02 00:00:00 | 226.93000 | 241.98000 | 221.79000 | 238.47000 | 15612.7900 | 3578794.0100 | 229.22194 2015-02-03 00:00:00 | 238.38000 | 244.39000 | 223.79000 | 227.99000 | 17499.5300 | 4116764.1500 | 235.24998 2015-02-04 00:00:00 | 227.94000 | 231.00000 | 220.02000 | 227.00000 | 14983.4600 | 3372160.1200 | 225.05884 2015-02-05 00:00:00 | 226.93000 | 229.00000 | 210.43000 | 216.81000 | 12982.7900 | 2852443.5900 | 219.70960 2015-02-06 00:00:00 | 216.46000 | 225.86000 | 210.59000 | 223.37000 | 10951.7900 | 2404228.1800 | 219.52833 2015-02-07 00:00:00 | 223.44000 | 231.14000 | 221.77000 | 228.30000 | 9663.6701 | 2194651.3600 | 227.10330 2015-02-08 00:00:00 | 228.78000 | 232.89000 | 217.28000 | 223.88000 | 13775.0100 | 3096894.5500 | 224.81977 2015-02-09 00:00:00 | 223.92000 | 225.99000 | 215.00000 | 220.90000 | 19473.9600 | 4275773.1100 | 219.56362 2015-02-10 00:00:00 | 220.91000 | 222.00000 | 215.00000 | 220.42000 | 6882.6501 | 1504640.6400 | 218.61356 2015-02-11 00:00:00 | 220.42000 | 223.43000 | 217.99000 | 219.55000 | 10676.2900 | 2361490.2500 | 221.19016 2015-02-12 00:00:00 | 219.57000 | 223.09000 | 218.01000 | 223.00000 | 6964.6100 | 1540080.4800 | 221.12947 2015-02-13 00:00:00 | 223.02000 | 242.35000 | 221.37000 | 237.00000 | 21412.4600 | 5014286.3500 | 234.17610 2015-02-14 00:00:00 | 237.00000 | 259.31000 | 236.90000 | 256.99000 | 19824.7501 | 4942602.4300 | 249.31474 2015-02-15 00:00:00 | 256.81000 | 267.92000 | 227.75000 | 235.63000 | 29173.2700 | 7227263.0100 | 247.73579 2015-02-16 00:00:00 | 235.61000 | 241.23000 | 229.20000 | 234.70000 | 12394.8300 | 2925051.2900 | 235.98963 2015-02-17 00:00:00 | 234.69000 | 248.78000 | 232.01000 | 244.70000 | 13121.5400 | 3166380.8600 | 241.31168 2015-02-18 00:00:00 | 244.60000 | 247.00000 | 232.01000 | 237.37000 | 12821.9099 | 3064757.5800 | 239.02504 2015-02-19 00:00:00 | 237.37000 | 245.01000 | 235.59000 | 240.59000 | 8704.3400 | 2090012.9200 | 240.11159 2015-02-20 00:00:00 | 240.61000 | 249.32000 | 239.41000 | 245.48000 | 9342.6899 | 2290057.5600 | 245.11758