# Last edited on 2015-02-21 20:28:17 by stolfilocal # Exchange BFNX (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-03-31 00:00:00 | 93.25000 | 100.00000 | 93.03000 | 93.10000 | 390.8297 | 37089.3300 | 94.89894 2013-04-01 00:00:00 | 93.17000 | 105.90000 | 92.49999 | 102.37000 | 4919.6500 | 492101.0200 | 100.02765 2013-04-02 00:00:00 | 102.80000 | 118.38807 | 99.00000 | 117.98999 | 9084.8300 | 987411.8800 | 108.68799 2013-04-03 00:00:00 | 116.57910 | 146.88000 | 101.51088 | 134.95297 | 12909.4000 | 1652091.8600 | 127.97588 2013-04-04 00:00:00 | 131.77969 | 143.00000 | 119.00000 | 132.68100 | 6910.1000 | 909438.5200 | 131.61004 2013-04-05 00:00:00 | 132.75000 | 145.00000 | 131.50300 | 140.00000 | 4838.1799 | 669393.3700 | 138.35644 2013-04-06 00:00:00 | 141.00000 | 144.00000 | 140.90200 | 143.99000 | 2170.7498 | 310410.7900 | 142.99704 2013-04-07 00:00:00 | 144.00000 | 174.40000 | 143.50100 | 174.40000 | 3735.1301 | 583658.1800 | 156.26181 2013-04-08 00:00:00 | 172.51000 | 200.00000 | 166.69300 | 194.50000 | 10616.2800 | 1935036.6800 | 182.27069 2013-04-09 00:00:00 | 190.51000 | 249.97000 | 188.89800 | 233.11500 | 6188.9201 | 1363071.2800 | 220.24380 2013-04-10 00:00:00 | 233.49000 | 290.00000 | 19.90000 | 170.98600 | 17906.0400 | 3210698.9500 | 179.30815 2013-04-11 00:00:00 | 169.00500 | 188.00000 | 1.06000 | 120.00000 | 15024.7800 | 2107301.0800 | 140.25504 2013-04-12 00:00:00 | 111.00000 | 157.00000 | 51.00000 | 114.71000 | 43253.4900 | 3816152.0700 | 88.22761 2013-04-13 00:00:00 | 112.97400 | 123.87800 | 81.12000 | 97.59900 | 19843.7300 | 2138862.8200 | 107.78532 2013-04-14 00:00:00 | 98.77100 | 109.00000 | 20.00000 | 95.00000 | 16732.6800 | 1682379.7200 | 100.54455 2013-04-15 00:00:00 | 95.00000 | 104.00000 | 71.49700 | 78.00100 | 16361.2300 | 1416199.1400 | 86.55823 2013-04-16 00:00:00 | 77.50200 | 82.50000 | 0.01000 | 70.11000 | 26137.5800 | 1744392.7900 | 66.73888 2013-04-17 00:00:00 | 70.30400 | 98.90000 | 70.09500 | 91.79700 | 20450.7600 | 1796328.9600 | 87.83678 2013-04-18 00:00:00 | 89.99000 | 114.28000 | 88.83900 | 114.28000 | 8005.0500 | 793300.0200 | 99.09995 2013-04-19 00:00:00 | 114.07000 | 142.00000 | 110.00000 | 116.95000 | 21905.8400 | 2632158.7100 | 120.15785 2013-04-20 00:00:00 | 116.40100 | 132.00000 | 115.00000 | 126.00000 | 4621.1800 | 569562.4800 | 123.25044 2013-04-21 00:00:00 | 126.00000 | 129.45000 | 110.00000 | 121.00000 | 11580.9900 | 1406865.2400 | 121.48057 2013-04-22 00:00:00 | 121.80000 | 129.75000 | 120.00000 | 127.59600 | 8104.9900 | 1006178.8000 | 124.14313 2013-04-23 00:00:00 | 127.61200 | 145.90000 | 126.50000 | 145.90000 | 11532.9501 | 1578794.1700 | 136.89422 2013-04-24 00:00:00 | 144.34000 | 166.99000 | 140.90000 | 154.10000 | 24751.6300 | 3784263.4500 | 152.88946 2013-04-25 00:00:00 | 154.03000 | 169.13000 | 120.03000 | 136.40000 | 22857.3300 | 3291671.4400 | 144.00945 2013-04-26 00:00:00 | 135.87000 | 139.18900 | 13.00000 | 134.70000 | 12185.6900 | 1611123.8200 | 132.21441 2013-04-27 00:00:00 | 136.00000 | 147.51000 | 121.46000 | 131.00000 | 8035.4899 | 1060486.5400 | 131.97534 2013-04-28 00:00:00 | 131.05000 | 136.99000 | 129.55000 | 135.81000 | 6799.4399 | 911909.4000 | 134.11537 2013-04-29 00:00:00 | 135.92800 | 148.50000 | 113.42000 | 144.21000 | 10304.7400 | 1463258.5000 | 141.99859 2013-04-30 00:00:00 | 144.21000 | 146.67520 | 133.89000 | 139.88000 | 10218.2700 | 1429724.1200 | 139.91841 2013-05-01 00:00:00 | 139.88000 | 139.88000 | 105.00000 | 113.20000 | 24644.3800 | 2967109.7500 | 120.39701 2013-05-02 00:00:00 | 113.50000 | 127.18000 | 90.41400 | 104.41000 | 29828.2700 | 3128259.9200 | 104.87567 2013-05-03 00:00:00 | 104.73000 | 104.73000 | 80.00000 | 95.49000 | 32834.5000 | 2982807.7000 | 90.84371 2013-05-04 00:00:00 | 95.00000 | 116.13000 | 94.46000 | 114.80000 | 15641.3600 | 1699431.2700 | 108.64984 2013-05-05 00:00:00 | 114.94000 | 126.00000 | 100.00000 | 116.89000 | 12094.7000 | 1378478.4000 | 113.97376 2013-05-06 00:00:00 | 116.94000 | 124.30000 | 106.00000 | 110.00000 | 12864.6300 | 1506485.5200 | 117.10290 2013-05-07 00:00:00 | 108.90000 | 113.70000 | 98.00000 | 113.49000 | 15143.6800 | 1608373.3900 | 106.20757 2013-05-08 00:00:00 | 113.70000 | 116.98000 | 108.23000 | 110.12000 | 9113.3200 | 1027966.2400 | 112.79822 2013-05-09 00:00:00 | 109.37000 | 113.29800 | 108.90000 | 112.50000 | 2840.8800 | 317779.3500 | 111.85948 2013-05-10 00:00:00 | 112.10000 | 122.50000 | 111.40000 | 118.38000 | 7728.1400 | 910740.6600 | 117.84733 2013-05-11 00:00:00 | 118.38000 | 118.90000 | 112.72000 | 115.02000 | 3704.9900 | 427070.3100 | 115.26895 2013-05-12 00:00:00 | 115.50000 | 118.00000 | 113.00000 | 116.00000 | 2785.5799 | 321894.0100 | 115.55727 2013-05-13 00:00:00 | 116.35000 | 118.97000 | 114.07000 | 117.20000 | 2518.9401 | 294421.4300 | 116.88306 2013-05-14 00:00:00 | 117.50000 | 119.85000 | 103.45000 | 106.65000 | 13190.2300 | 1491858.0700 | 113.10326 2013-05-15 00:00:00 | 106.50000 | 117.00000 | 104.10000 | 110.96000 | 6340.0999 | 703974.2500 | 111.03520 2013-05-16 00:00:00 | 112.00000 | 119.10000 | 108.28000 | 114.00000 | 5488.0400 | 622733.7900 | 113.47107 2013-05-17 00:00:00 | 114.01000 | 122.00000 | 112.35000 | 117.00000 | 4155.9800 | 485667.7600 | 116.85998 2013-05-18 00:00:00 | 117.84000 | 118.98000 | 115.81001 | 117.96000 | 2009.7301 | 236206.6100 | 117.53151 2013-05-19 00:00:00 | 118.45000 | 120.99000 | 115.61000 | 118.00000 | 1392.7601 | 164263.8700 | 117.94125 2013-05-20 00:00:00 | 118.00000 | 118.94000 | 116.00000 | 118.44000 | 872.0606 | 102924.1700 | 118.02411 2013-05-21 00:00:00 | 118.29000 | 118.60000 | 117.00000 | 117.99000 | 1884.3802 | 221420.5100 | 117.50310 2013-05-22 00:00:00 | 117.91000 | 120.00000 | 117.00000 | 119.19000 | 2514.4499 | 298485.5800 | 118.70810 2013-05-23 00:00:00 | 119.44000 | 124.25000 | 118.60000 | 123.97000 | 4068.2399 | 493794.4900 | 121.37792 2013-05-24 00:00:00 | 124.04000 | 130.00000 | 122.40000 | 129.19000 | 7842.1801 | 992694.4200 | 126.58399 2013-05-25 00:00:00 | 129.25000 | 129.73000 | 125.10000 | 128.49000 | 2648.3602 | 339132.9800 | 128.05395 2013-05-26 00:00:00 | 129.00000 | 133.00000 | 128.00000 | 130.19000 | 2961.4301 | 383690.9300 | 129.56272 2013-05-27 00:00:00 | 129.43500 | 130.59000 | 123.00000 | 126.78000 | 3424.5499 | 436655.0500 | 127.50728 2013-05-28 00:00:00 | 126.16000 | 127.00000 | 123.00000 | 126.69000 | 2573.8302 | 322718.5700 | 125.38456 2013-05-29 00:00:00 | 126.73000 | 140.68000 | 125.67000 | 129.79000 | 3570.1101 | 457197.3200 | 128.06253 2013-05-30 00:00:00 | 129.80000 | 131.00000 | 124.15000 | 125.80000 | 4806.8800 | 615127.6500 | 127.96817 2013-05-31 00:00:00 | 126.54000 | 129.10000 | 126.00000 | 127.90000 | 2172.9101 | 276767.8100 | 127.37196 2013-06-01 00:00:00 | 127.90000 | 129.00000 | 127.00000 | 128.79000 | 947.9699 | 121490.7700 | 128.15890 2013-06-02 00:00:00 | 128.78000 | 132.65000 | 117.00000 | 120.00000 | 12638.3700 | 1542594.7800 | 122.05647 2013-06-03 00:00:00 | 120.00000 | 132.87000 | 117.00000 | 123.03000 | 4010.1201 | 482917.8800 | 120.42479 2013-06-04 00:00:00 | 123.58000 | 123.78000 | 116.42000 | 120.02000 | 5135.0000 | 619239.7500 | 120.59197 2013-06-05 00:00:00 | 120.90000 | 122.37000 | 119.60000 | 120.16000 | 1400.4401 | 169202.2000 | 120.82074 2013-06-06 00:00:00 | 120.06000 | 121.08000 | 118.00000 | 118.09000 | 1290.6704 | 154615.4400 | 119.79467 2013-06-07 00:00:00 | 118.09000 | 118.70000 | 107.00000 | 110.00000 | 9690.3000 | 1097649.7700 | 113.27304 2013-06-08 00:00:00 | 110.00000 | 112.50000 | 108.45000 | 108.80000 | 1839.2399 | 201319.1400 | 109.45779 2013-06-09 00:00:00 | 108.80000 | 110.00000 | 89.90000 | 97.50000 | 16609.4600 | 1630994.4500 | 98.19672 2013-06-10 00:00:00 | 97.20000 | 108.00000 | 93.00000 | 105.00000 | 8857.4601 | 896681.8000 | 101.23464 2013-06-11 00:00:00 | 104.50000 | 108.03000 | 103.40000 | 107.49000 | 3197.7200 | 340586.2600 | 106.50909 2013-06-12 00:00:00 | 107.00000 | 119.00000 | 105.00000 | 107.25000 | 5021.6101 | 540796.0900 | 107.69376 2013-06-13 00:00:00 | 107.47000 | 109.14000 | 95.00000 | 100.80000 | 6291.5001 | 645846.5300 | 102.65382 2013-06-14 00:00:00 | 100.49000 | 107.36000 | 96.22000 | 98.34000 | 4510.0601 | 450441.0300 | 99.87473 2013-06-15 00:00:00 | 98.34000 | 104.00000 | 97.10000 | 99.99000 | 2338.7602 | 235149.6900 | 100.54459 2013-06-16 00:00:00 | 99.99000 | 101.10000 | 98.66000 | 98.78000 | 1208.9303 | 120668.4600 | 99.81424 2013-06-17 00:00:00 | 98.90000 | 101.01000 | 98.30000 | 100.65000 | 1265.8101 | 126392.6800 | 99.85122 2013-06-18 00:00:00 | 101.29000 | 108.50000 | 99.99000 | 103.65000 | 6087.6899 | 640523.7500 | 105.21622 2013-06-19 00:00:00 | 104.10000 | 107.50000 | 102.99000 | 105.30000 | 2778.9900 | 292573.2700 | 105.28043 2013-06-20 00:00:00 | 105.30000 | 108.00000 | 91.00000 | 103.00000 | 7024.9200 | 733270.5900 | 104.38134 2013-06-21 00:00:00 | 103.00000 | 105.00000 | 96.00000 | 101.50000 | 4356.9000 | 442359.3100 | 101.53075 2013-06-22 00:00:00 | 101.43000 | 102.40000 | 98.49000 | 99.53000 | 1177.6597 | 118032.9200 | 100.22668 2013-06-23 00:00:00 | 99.53000 | 101.50000 | 98.60000 | 100.50000 | 774.3301 | 77278.4400 | 99.80039 2013-06-24 00:00:00 | 100.00000 | 102.13000 | 95.38000 | 99.27000 | 2836.3002 | 280238.7200 | 98.80432 2013-06-25 00:00:00 | 98.54000 | 100.90000 | 97.50000 | 98.20000 | 3453.5000 | 342655.1700 | 99.21968 2013-06-26 00:00:00 | 98.21000 | 100.00000 | 96.99000 | 97.81000 | 1436.7600 | 141536.1100 | 98.51061 2013-06-27 00:00:00 | 98.37000 | 98.47000 | 93.00000 | 93.91000 | 2473.2401 | 237041.0200 | 95.84230 2013-06-28 00:00:00 | 92.82000 | 96.40000 | 88.01000 | 88.83000 | 6291.0401 | 575470.9400 | 91.47469 2013-06-29 00:00:00 | 88.01000 | 91.60000 | 86.15000 | 88.74000 | 1619.0898 | 144820.8700 | 89.44586 2013-06-30 00:00:00 | 88.47000 | 90.25000 | 88.26000 | 89.24000 | 534.2204 | 47680.4100 | 89.25232 2013-07-01 00:00:00 | 89.52000 | 91.56000 | 1.00000 | 85.34000 | 10920.2800 | 927190.2300 | 84.90535 2013-07-02 00:00:00 | 85.09000 | 89.56000 | 83.24000 | 88.20000 | 3189.4601 | 276412.9700 | 86.66450 2013-07-03 00:00:00 | 88.01000 | 88.41000 | 75.00000 | 77.29000 | 8649.0000 | 696412.1400 | 80.51938 2013-07-04 00:00:00 | 77.30000 | 82.00000 | 70.04000 | 78.12000 | 6930.4700 | 530744.0000 | 76.58124 2013-07-05 00:00:00 | 78.14000 | 79.17000 | 64.00000 | 66.00000 | 13857.0700 | 969118.5500 | 69.93676 2013-07-06 00:00:00 | 66.00000 | 73.26000 | 62.94000 | 64.89000 | 10296.5800 | 693929.3400 | 67.39416 2013-07-07 00:00:00 | 65.60000 | 74.10000 | 65.10000 | 72.99000 | 5763.6100 | 402090.6500 | 69.76368 2013-07-08 00:00:00 | 73.70000 | 77.00000 | 70.00000 | 74.00000 | 7430.0100 | 549407.6000 | 73.94440 2013-07-09 00:00:00 | 74.00000 | 76.01000 | 70.47000 | 75.83000 | 7081.4600 | 519906.7600 | 73.41802 2013-07-10 00:00:00 | 74.84000 | 89.23000 | 74.83000 | 86.00000 | 12139.4700 | 997495.4500 | 82.16960 2013-07-11 00:00:00 | 86.00000 | 90.00000 | 84.00000 | 90.00000 | 6924.9901 | 599668.9600 | 86.59492 2013-07-12 00:00:00 | 89.89000 | 101.39000 | 86.64000 | 88.93000 | 14005.6100 | 1303913.1100 | 93.09934 2013-07-13 00:00:00 | 88.87000 | 92.50000 | 85.00000 | 91.34000 | 4131.9900 | 369805.3300 | 89.49812 2013-07-14 00:00:00 | 91.59000 | 93.00000 | 88.41000 | 90.01000 | 2241.1798 | 205371.8300 | 91.63559 2013-07-15 00:00:00 | 89.62000 | 99.83000 | 82.45000 | 93.81000 | 5811.5400 | 543072.7300 | 93.44730 2013-07-16 00:00:00 | 93.81000 | 94.00000 | 84.70000 | 91.79000 | 2430.2798 | 223962.7300 | 92.15512 2013-07-17 00:00:00 | 92.01000 | 92.80000 | 88.40850 | 90.60000 | 2020.8500 | 184340.6700 | 91.21937 2013-07-18 00:00:00 | 90.60000 | 91.00000 | 77.00000 | 83.52000 | 7520.6600 | 616296.1800 | 81.94709 2013-07-19 00:00:00 | 83.70000 | 87.10000 | 83.40000 | 85.42000 | 4763.5100 | 405410.7200 | 85.10756 2013-07-20 00:00:00 | 86.00000 | 87.20000 | 84.27000 | 85.04000 | 1185.8402 | 101677.1600 | 85.74272 2013-07-21 00:00:00 | 85.52000 | 86.40000 | 84.00000 | 85.84000 | 2295.8500 | 196385.2700 | 85.53924 2013-07-22 00:00:00 | 86.04000 | 87.10000 | 83.99000 | 86.18000 | 1822.9001 | 157064.3000 | 86.16177 2013-07-23 00:00:00 | 86.22000 | 88.67000 | 82.99000 | 86.87000 | 2751.4000 | 238765.3500 | 86.77959 2013-07-24 00:00:00 | 86.91000 | 95.68000 | 86.46000 | 88.39000 | 1683.0801 | 147675.8000 | 87.74140 2013-07-25 00:00:00 | 88.06000 | 91.99899 | 87.15000 | 89.89000 | 3391.6100 | 302497.3800 | 89.18991 2013-07-26 00:00:00 | 89.79000 | 91.72000 | 89.20000 | 89.95000 | 835.7204 | 75677.2100 | 90.55327 2013-07-27 00:00:00 | 90.04000 | 90.11000 | 87.80000 | 88.01000 | 1439.3000 | 127853.6300 | 88.83042 2013-07-28 00:00:00 | 88.24000 | 94.00000 | 87.92000 | 93.05000 | 3477.0101 | 315866.2100 | 90.84420 2013-07-29 00:00:00 | 92.47977 | 93.73000 | 90.54000 | 92.85000 | 2652.5201 | 245127.7800 | 92.41317 2013-07-30 00:00:00 | 92.70000 | 97.72000 | 92.70000 | 97.41000 | 3755.4299 | 356974.9700 | 95.05569 2013-07-31 00:00:00 | 97.99000 | 101.03000 | 95.10000 | 98.46000 | 5622.5600 | 554482.9200 | 98.61752 2013-08-01 00:00:00 | 97.72000 | 98.24265 | 95.21000 | 96.59000 | 3545.5300 | 343807.7300 | 96.96935 2013-08-02 00:00:00 | 96.56000 | 98.70000 | 93.75000 | 96.33000 | 5492.9900 | 530409.0200 | 96.56107 2013-08-03 00:00:00 | 96.70000 | 97.23000 | 94.67000 | 96.22000 | 2285.4802 | 219690.9200 | 96.12462 2013-08-04 00:00:00 | 96.15000 | 96.70000 | 95.83000 | 96.38000 | 937.9304 | 90345.0600 | 96.32384 2013-08-05 00:00:00 | 96.70000 | 98.91000 | 96.21000 | 97.60000 | 2997.7500 | 292189.8600 | 97.46972 2013-08-06 00:00:00 | 97.80000 | 98.90000 | 97.00000 | 97.83000 | 2604.8402 | 254947.8900 | 97.87468 2013-08-07 00:00:00 | 97.83000 | 98.30000 | 95.50000 | 97.17000 | 1557.6500 | 151730.5800 | 97.40993 2013-08-08 00:00:00 | 96.94000 | 97.14000 | 91.40000 | 95.25000 | 5268.4900 | 498887.2800 | 94.69265 2013-08-09 00:00:00 | 95.18000 | 95.51000 | 89.51000 | 92.28000 | 5259.3200 | 484182.8300 | 92.06187 2013-08-10 00:00:00 | 92.28000 | 94.00000 | 92.14000 | 93.70000 | 912.3404 | 85069.8300 | 93.24352 2013-08-11 00:00:00 | 93.70000 | 94.52000 | 93.20000 | 94.51000 | 428.1408 | 40225.3900 | 93.95365 2013-08-12 00:00:00 | 94.49000 | 96.24000 | 93.31000 | 94.80000 | 3033.1502 | 286314.2200 | 94.39500 2013-08-13 00:00:00 | 94.67000 | 98.20000 | 94.53000 | 97.59000 | 3710.8299 | 358043.6600 | 96.48614 2013-08-14 00:00:00 | 97.46000 | 101.00000 | 97.36828 | 99.13000 | 7718.2999 | 764999.6000 | 99.11504 2013-08-15 00:00:00 | 99.12000 | 100.01000 | 96.24000 | 98.46000 | 1751.0603 | 172278.1300 | 98.38504 2013-08-16 00:00:00 | 98.54000 | 99.00000 | 96.53000 | 98.22000 | 1942.4598 | 190196.2900 | 97.91518 2013-08-17 00:00:00 | 98.22000 | 100.00000 | 97.50000 | 99.04000 | 1735.7298 | 171778.1100 | 98.96593 2013-08-18 00:00:00 | 98.52000 | 99.75000 | 98.42000 | 99.43000 | 757.9602 | 75046.9500 | 99.01173 2013-08-19 00:00:00 | 99.25000 | 105.00000 | 98.82000 | 102.99000 | 7068.6100 | 718317.1300 | 101.62070 2013-08-20 00:00:00 | 102.99000 | 106.49000 | 100.48000 | 106.35000 | 5052.0400 | 526585.8400 | 104.23232 2013-08-21 00:00:00 | 106.14000 | 114.45000 | 105.00000 | 110.55000 | 8480.4100 | 922424.9200 | 108.77126 2013-08-22 00:00:00 | 110.76000 | 113.01000 | 107.99000 | 109.39000 | 3894.3200 | 433442.6400 | 111.30124 2013-08-23 00:00:00 | 109.39000 | 110.00000 | 104.30000 | 107.42000 | 5235.6499 | 563542.0200 | 107.63554 2013-08-24 00:00:00 | 107.42000 | 110.60000 | 106.61000 | 109.27826 | 2746.5900 | 298994.9400 | 108.86042 2013-08-25 00:00:00 | 109.27826 | 114.76000 | 109.27826 | 112.86000 | 6030.7100 | 673159.1400 | 111.62187 2013-08-26 00:00:00 | 113.23000 | 113.90000 | 110.00000 | 112.75000 | 4238.8899 | 474702.7300 | 111.98751 2013-08-27 00:00:00 | 113.00000 | 119.00000 | 111.77000 | 118.47000 | 8744.5199 | 1018347.2800 | 116.45548 2013-08-28 00:00:00 | 118.36000 | 119.76000 | 116.00000 | 117.54000 | 3645.1101 | 430572.1800 | 118.12323 2013-08-29 00:00:00 | 117.40000 | 121.00000 | 117.40000 | 119.12000 | 2619.2600 | 310958.7800 | 118.72009 2013-08-30 00:00:00 | 118.88000 | 126.30000 | 118.05000 | 125.28000 | 9776.6700 | 1205821.4000 | 123.33662 2013-08-31 00:00:00 | 125.00000 | 134.94000 | 123.75000 | 130.01000 | 12841.2400 | 1663276.5100 | 129.52616 2013-09-01 00:00:00 | 130.01000 | 132.00000 | 126.98000 | 130.54000 | 1638.4401 | 213704.1800 | 130.43149 2013-09-02 00:00:00 | 130.65000 | 132.05000 | 128.00000 | 129.40000 | 4211.1101 | 548388.6700 | 130.22425 2013-09-03 00:00:00 | 129.92000 | 131.00000 | 126.90000 | 129.60000 | 3644.2599 | 470130.8900 | 129.00586 2013-09-04 00:00:00 | 129.61000 | 129.92000 | 115.00000 | 117.15000 | 10127.3900 | 1239123.3700 | 122.35367 2013-09-05 00:00:00 | 117.00000 | 127.99000 | 116.39000 | 122.28000 | 6593.0099 | 809066.6900 | 122.71583 2013-09-06 00:00:00 | 122.48000 | 124.75000 | 115.00000 | 117.27000 | 6029.1700 | 722778.0200 | 119.88019 2013-09-07 00:00:00 | 117.21000 | 121.10889 | 115.60000 | 119.80000 | 2501.5700 | 297534.3200 | 118.93904 2013-09-08 00:00:00 | 119.80000 | 120.67000 | 116.77000 | 117.72000 | 2948.5900 | 349144.2500 | 118.41058 2013-09-09 00:00:00 | 117.40000 | 124.00000 | 115.98561 | 121.79000 | 8124.2299 | 970167.7500 | 119.41658 2013-09-10 00:00:00 | 121.16000 | 124.24000 | 120.07000 | 122.07000 | 3446.0302 | 422568.9700 | 122.62486 2013-09-11 00:00:00 | 122.34000 | 127.79000 | 118.39000 | 127.02000 | 10030.1400 | 1238485.0900 | 123.47635 2013-09-12 00:00:00 | 127.76000 | 128.50000 | 123.00000 | 126.37000 | 4567.1001 | 577440.7700 | 126.43488 2013-09-13 00:00:00 | 126.44000 | 129.11000 | 126.06914 | 127.78000 | 2209.7799 | 282626.5700 | 127.89806 2013-09-14 00:00:00 | 127.89000 | 127.98000 | 122.53000 | 123.77000 | 3586.1801 | 448135.5200 | 124.96180 2013-09-15 00:00:00 | 123.50134 | 126.35000 | 123.15000 | 125.75000 | 1925.9700 | 240378.9000 | 124.80927 2013-09-16 00:00:00 | 125.55000 | 126.84000 | 124.00000 | 125.80000 | 1680.7502 | 211358.4000 | 125.75242 2013-09-17 00:00:00 | 126.38000 | 127.74000 | 125.32000 | 126.79000 | 2024.1102 | 256399.0200 | 126.67246 2013-09-18 00:00:00 | 127.08000 | 128.41000 | 125.78000 | 127.05000 | 3762.8898 | 480165.4300 | 127.60550 2013-09-19 00:00:00 | 127.09000 | 127.63000 | 123.39000 | 124.71000 | 3829.6801 | 477879.1000 | 124.78303 2013-09-20 00:00:00 | 124.90000 | 125.66000 | 121.50000 | 122.45000 | 3562.7001 | 439645.3100 | 123.40228 2013-09-21 00:00:00 | 122.00000 | 124.02000 | 122.00000 | 123.00000 | 929.2103 | 114573.6600 | 123.30219 2013-09-22 00:00:00 | 123.32000 | 123.64000 | 122.22000 | 123.31000 | 1080.6200 | 132948.8200 | 123.03013 2013-09-23 00:00:00 | 123.49000 | 124.09000 | 122.00000 | 123.35000 | 2612.8000 | 321741.2900 | 123.14042 2013-09-24 00:00:00 | 122.60000 | 124.38000 | 121.89000 | 124.38000 | 2970.4199 | 365441.4700 | 123.02687 2013-09-25 00:00:00 | 124.48000 | 125.22000 | 123.30000 | 124.55000 | 1900.5803 | 236649.7200 | 124.51446 2013-09-26 00:00:00 | 124.22000 | 125.02000 | 123.32000 | 124.20000 | 1070.3899 | 132888.4500 | 124.14957 2013-09-27 00:00:00 | 124.37000 | 126.92000 | 124.37000 | 126.58000 | 2625.3001 | 330373.4700 | 125.84217 2013-09-28 00:00:00 | 125.97000 | 127.05000 | 124.80000 | 126.56000 | 2644.0101 | 333786.5700 | 126.24255 2013-09-29 00:00:00 | 126.90000 | 128.80000 | 126.00000 | 126.54000 | 2792.7100 | 355872.9500 | 127.42925 2013-09-30 00:00:00 | 126.69000 | 127.51000 | 123.76000 | 126.05000 | 3046.0701 | 383784.0000 | 125.99316 2013-10-01 00:00:00 | 125.99000 | 127.93990 | 125.95000 | 127.43000 | 2411.9102 | 306563.1400 | 127.10388 2013-10-02 00:00:00 | 126.99000 | 128.50000 | 83.26000 | 105.30000 | 41044.2800 | 4421071.3500 | 107.71468 2013-10-03 00:00:00 | 104.00000 | 118.95000 | 103.50000 | 118.95000 | 9281.0299 | 1042307.3600 | 112.30514 2013-10-04 00:00:00 | 118.95000 | 123.25000 | 117.81000 | 121.90000 | 6289.7501 | 763289.9300 | 121.35457 2013-10-05 00:00:00 | 121.84000 | 125.00000 | 115.00000 | 121.01000 | 1345.8802 | 163380.0800 | 121.39273 2013-10-06 00:00:00 | 121.51000 | 122.90000 | 121.02000 | 122.90000 | 462.2113 | 56350.3700 | 121.91475 2013-10-07 00:00:00 | 122.87000 | 124.45000 | 120.80000 | 123.68000 | 4508.9301 | 555965.0700 | 123.30310 2013-10-08 00:00:00 | 124.16000 | 125.16000 | 122.02000 | 124.90000 | 4897.2900 | 606330.0600 | 123.80930 2013-10-09 00:00:00 | 124.98000 | 127.99000 | 123.36000 | 125.94000 | 6879.3000 | 864371.4400 | 125.64817 2013-10-10 00:00:00 | 126.50000 | 126.90000 | 125.00000 | 126.54000 | 1907.9303 | 240349.2900 | 125.97383 2013-10-11 00:00:00 | 126.54000 | 127.44000 | 125.54000 | 126.95000 | 2188.3899 | 277638.0100 | 126.86862 2013-10-12 00:00:00 | 127.40000 | 127.96000 | 126.65000 | 127.60000 | 1608.8601 | 204970.8700 | 127.40130 2013-10-13 00:00:00 | 127.89000 | 133.40000 | 127.55000 | 133.14000 | 6272.9500 | 817860.3300 | 130.37890 2013-10-14 00:00:00 | 133.08000 | 139.99000 | 132.00000 | 136.12000 | 12137.2200 | 1644067.8800 | 135.45671 2013-10-15 00:00:00 | 136.12000 | 150.00000 | 134.09000 | 144.60000 | 11536.8700 | 1619761.7700 | 140.39872 2013-10-16 00:00:00 | 145.29000 | 147.00000 | 137.21000 | 137.71000 | 14867.2700 | 2120354.7400 | 142.61897 2013-10-17 00:00:00 | 137.48000 | 144.98000 | 133.99000 | 143.50000 | 5376.3100 | 764933.6000 | 142.27855 2013-10-18 00:00:00 | 143.50000 | 155.25000 | 143.25000 | 153.21000 | 14548.0800 | 2170534.3700 | 149.19731 2013-10-19 00:00:00 | 153.66000 | 178.50000 | 151.50000 | 165.55000 | 20339.6800 | 3323280.4200 | 163.38902 2013-10-20 00:00:00 | 165.11000 | 168.87500 | 162.31000 | 166.80000 | 4124.2001 | 683014.9700 | 165.61150 2013-10-21 00:00:00 | 166.82000 | 183.66000 | 166.20000 | 183.66000 | 12999.6000 | 2294903.9700 | 176.53651 2013-10-22 00:00:00 | 182.00000 | 215.00000 | 179.10000 | 192.25000 | 18841.9100 | 3603084.5700 | 191.22714 2013-10-23 00:00:00 | 192.42000 | 212.89000 | 187.00000 | 209.73500 | 13223.1500 | 2628608.8400 | 198.78840 2013-10-24 00:00:00 | 209.70000 | 209.73000 | 155.81000 | 191.77657 | 41907.7400 | 7742259.3000 | 184.74533 2013-10-25 00:00:00 | 193.40000 | 195.13000 | 167.75000 | 183.90000 | 20078.5800 | 3610651.4400 | 179.82604 2013-10-26 00:00:00 | 183.90000 | 187.79000 | 175.21000 | 181.93000 | 6167.3801 | 1118915.3100 | 181.42474 2013-10-27 00:00:00 | 181.05000 | 198.75000 | 180.34000 | 193.50000 | 6109.8899 | 1159943.8000 | 189.84692 2013-10-28 00:00:00 | 193.85000 | 199.00000 | 192.15000 | 196.98000 | 5377.2901 | 1049176.0600 | 195.11242 2013-10-29 00:00:00 | 196.21000 | 205.00000 | 195.50000 | 204.18000 | 8262.6500 | 1654352.0300 | 200.22051 2013-10-30 00:00:00 | 203.00000 | 206.00000 | 195.05000 | 199.07000 | 14163.8700 | 2845419.3900 | 200.89279 2013-10-31 00:00:00 | 198.90000 | 204.00000 | 195.28000 | 202.00000 | 5137.0201 | 1028907.8100 | 200.29274 2013-11-01 00:00:00 | 201.91000 | 203.80000 | 200.50000 | 201.95000 | 1996.7604 | 403871.7200 | 202.26349 2013-11-02 00:00:00 | 203.14000 | 205.79000 | 202.23000 | 204.06000 | 4000.2802 | 816949.8600 | 204.22316 2013-11-03 00:00:00 | 203.81000 | 219.89000 | 203.00000 | 212.00000 | 5187.8402 | 1083864.2800 | 208.92399 2013-11-04 00:00:00 | 213.70000 | 230.50000 | 212.10000 | 227.71000 | 11988.9400 | 2670169.8100 | 222.71942 2013-11-05 00:00:00 | 229.60000 | 250.75000 | 225.44000 | 241.97000 | 23353.6800 | 5547775.0200 | 237.55464 2013-11-06 00:00:00 | 244.99000 | 269.00000 | 240.60000 | 266.00000 | 28720.3600 | 7335877.8900 | 255.42430 2013-11-07 00:00:00 | 265.07000 | 297.79000 | 262.00000 | 295.37000 | 35248.7600 | 9956770.1400 | 282.47150 2013-11-08 00:00:00 | 295.37000 | 340.00000 | 292.00000 | 339.11000 | 22990.9700 | 7323265.3000 | 318.52790 2013-11-09 00:00:00 | 340.18000 | 386.00000 | 297.00000 | 325.98000 | 32100.4500 | 10801235.0100 | 336.48235 2013-11-10 00:00:00 | 325.98000 | 332.98000 | 265.11000 | 326.00000 | 33308.7000 | 9914428.5900 | 297.65282 2013-11-11 00:00:00 | 320.00000 | 357.95000 | 311.56000 | 349.99000 | 10335.2799 | 3484602.3700 | 337.15607 2013-11-12 00:00:00 | 349.99000 | 400.00000 | 340.00000 | 363.15000 | 13556.0001 | 4824080.3300 | 355.86311 2013-11-13 00:00:00 | 363.77000 | 414.73000 | 357.80000 | 406.34000 | 12952.6099 | 5009391.5300 | 386.74766 2013-11-14 00:00:00 | 405.25000 | 423.50000 | 392.80000 | 416.67000 | 14213.5801 | 5847645.0100 | 411.41254 2013-11-15 00:00:00 | 417.80000 | 439.94000 | 388.01100 | 416.34030 | 17880.1901 | 7456620.3400 | 417.03250 2013-11-16 00:00:00 | 419.96000 | 448.95000 | 415.31000 | 437.70000 | 9445.5602 | 4088553.8500 | 432.85456 2013-11-17 00:00:00 | 435.83000 | 499.99000 | 435.07000 | 496.00000 | 9855.6400 | 4620529.4700 | 468.82084 2013-11-18 00:00:00 | 495.00000 | 789.00000 | 492.11000 | 789.00000 | 23414.2301 | 13778660.1600 | 588.47377 2013-11-19 00:00:00 | 795.98000 | 909.00000 | 360.00000 | 500.01000 | 38353.9600 | 23123570.5500 | 602.89917 2013-11-20 00:00:00 | 499.99000 | 630.00000 | 450.01000 | 602.00000 | 25277.7000 | 13817800.2400 | 546.63993 2013-11-21 00:00:00 | 601.00000 | 745.00000 | 589.90000 | 717.03000 | 17558.1998 | 11814832.9600 | 672.89546 2013-11-22 00:00:00 | 723.67990 | 839.77000 | 682.32000 | 817.75000 | 12447.5700 | 9417461.4600 | 756.57027 2013-11-23 00:00:00 | 817.00000 | 886.87654 | 775.00000 | 837.65000 | 9652.6800 | 8099176.4400 | 839.05987 2013-11-24 00:00:00 | 839.00000 | 860.00000 | 745.00000 | 828.72840 | 11975.7400 | 9640592.1500 | 805.01014 2013-11-25 00:00:00 | 828.71830 | 844.57900 | 768.00000 | 812.00000 | 9419.3400 | 7612992.3900 | 808.22992 2013-11-26 00:00:00 | 815.00000 | 960.00000 | 800.00000 | 930.00000 | 10545.0397 | 9133648.1600 | 866.15588 2013-11-27 00:00:00 | 928.00010 | 970.00000 | 894.00000 | 969.00000 | 12724.0699 | 11945211.3500 | 938.78857 2013-11-28 00:00:00 | 969.00000 | 1050.34000 | 945.00000 | 1012.75000 | 9147.5198 | 9091431.0500 | 993.86842 2013-11-29 00:00:00 | 1004.67000 | 1145.00000 | 999.12000 | 1143.00000 | 9342.6199 | 9983516.7400 | 1068.59926 2013-11-30 00:00:00 | 1142.99000 | 1171.25000 | 1090.00000 | 1116.00000 | 4839.6397 | 5503148.0700 | 1137.09871 2013-12-01 00:00:00 | 1119.50000 | 1126.00000 | 780.00000 | 998.89000 | 31961.9501 | 30300998.7900 | 948.03348 2013-12-02 00:00:00 | 998.89000 | 1059.00000 | 936.00000 | 1034.01000 | 11370.6597 | 11459311.5500 | 1007.79654 2013-12-03 00:00:00 | 1035.44000 | 1089.88000 | 1000.00000 | 1058.69445 | 5754.9796 | 6071549.6100 | 1055.00801 2013-12-04 00:00:00 | 1054.00000 | 1175.00000 | 1052.00000 | 1130.00000 | 6670.6994 | 7450412.4200 | 1116.88625 2013-12-05 00:00:00 | 1130.00000 | 1139.25000 | 848.42000 | 983.00000 | 24130.5399 | 23779111.2800 | 985.43636 2013-12-06 00:00:00 | 983.00000 | 1018.99000 | 790.00000 | 815.00000 | 28852.9499 | 25874398.7500 | 896.76788 2013-12-07 00:00:00 | 815.02020 | 830.00000 | 538.00000 | 695.00000 | 43325.7800 | 30596313.9700 | 706.19188 2013-12-08 00:00:00 | 695.00000 | 790.39000 | 650.00000 | 783.46000 | 13257.7300 | 9635587.2300 | 726.79012 2013-12-09 00:00:00 | 784.00000 | 943.99990 | 778.11000 | 928.00000 | 16886.6898 | 14714473.7800 | 871.36520 2013-12-10 00:00:00 | 925.25979 | 992.00000 | 895.00000 | 984.70000 | 10093.7203 | 9586340.1700 | 949.73309 2013-12-11 00:00:00 | 984.90000 | 990.00000 | 804.26000 | 886.02000 | 16076.2201 | 14255948.1200 | 886.77239 2013-12-12 00:00:00 | 888.99000 | 893.97000 | 838.00000 | 869.99000 | 8159.0600 | 7015076.6400 | 859.78981 2013-12-13 00:00:00 | 868.99000 | 923.71000 | 850.02000 | 871.99000 | 9396.3096 | 8319636.9200 | 885.41537 2013-12-14 00:00:00 | 877.28000 | 879.82000 | 840.00000 | 858.48000 | 3950.2805 | 3401476.8800 | 861.07224 2013-12-15 00:00:00 | 855.70000 | 871.88450 | 805.00000 | 854.51000 | 11479.8598 | 9564878.5500 | 833.18775 2013-12-16 00:00:00 | 859.88000 | 864.00000 | 650.90880 | 682.02000 | 29709.4800 | 21845330.1700 | 735.29830 2013-12-17 00:00:00 | 682.05600 | 751.00000 | 613.00000 | 650.00000 | 24730.4501 | 16842275.4200 | 681.03392 2013-12-18 00:00:00 | 650.99000 | 667.50000 | 381.51000 | 526.98890 | 80447.8500 | 42263072.5900 | 525.34745 2013-12-19 00:00:00 | 521.00000 | 700.00000 | 491.00000 | 649.99000 | 38041.0300 | 23734827.1200 | 623.92704 2013-12-20 00:00:00 | 649.99000 | 721.00000 | 570.00000 | 629.99990 | 25071.4300 | 16554930.1000 | 660.31056 2013-12-21 00:00:00 | 629.99990 | 649.00000 | 568.00000 | 595.96000 | 12033.4698 | 7297413.8700 | 606.42641 2013-12-22 00:00:00 | 595.96000 | 674.39000 | 574.01230 | 629.00000 | 14169.7000 | 8929330.7300 | 630.17077 2013-12-23 00:00:00 | 625.49000 | 670.00000 | 617.61000 | 657.00000 | 8371.2898 | 5350237.2300 | 639.11743 2013-12-24 00:00:00 | 657.00000 | 665.35000 | 627.00000 | 650.00000 | 6413.8199 | 4163330.4800 | 649.11871 2013-12-25 00:00:00 | 648.22000 | 695.00000 | 635.00000 | 690.00000 | 4915.2405 | 3278432.6100 | 666.99333 2013-12-26 00:00:00 | 690.00000 | 764.00000 | 684.30000 | 760.00000 | 17311.4200 | 12549555.5700 | 724.92930 2013-12-27 00:00:00 | 761.00000 | 761.45000 | 704.01230 | 715.52010 | 11399.1097 | 8280144.1900 | 726.38517 2013-12-28 00:00:00 | 715.00000 | 740.01000 | 690.00000 | 711.23000 | 9780.9001 | 7036387.3600 | 719.40080 2013-12-29 00:00:00 | 712.10000 | 732.00000 | 700.01230 | 725.50000 | 6041.2997 | 4326704.8700 | 716.18775 2013-12-30 00:00:00 | 726.38000 | 740.62618 | 724.73000 | 735.82000 | 4233.8608 | 3109663.6500 | 734.47470 2013-12-31 00:00:00 | 735.82000 | 740.00000 | 710.02000 | 739.28000 | 9153.9702 | 6669976.9600 | 728.64307 2014-01-01 00:00:00 | 737.67000 | 757.00000 | 735.00000 | 753.00000 | 5518.6797 | 4121836.1500 | 746.88809 2014-01-02 00:00:00 | 750.00000 | 800.00000 | 742.52000 | 786.60000 | 9675.3400 | 7461040.8900 | 771.13992 2014-01-03 00:00:00 | 786.60000 | 818.99000 | 768.00000 | 802.49000 | 10195.6202 | 8129402.5300 | 797.34262 2014-01-04 00:00:00 | 802.46980 | 842.00000 | 791.04000 | 839.99000 | 11519.4898 | 9422225.5700 | 817.93775 2014-01-05 00:00:00 | 839.99000 | 939.80000 | 825.00000 | 910.00000 | 18425.4301 | 16256617.4900 | 882.29243 2014-01-06 00:00:00 | 909.71000 | 995.00000 | 875.18100 | 926.00000 | 20705.1200 | 19401520.5000 | 937.03975 2014-01-07 00:00:00 | 925.00000 | 943.15000 | 765.00000 | 799.00000 | 28593.4599 | 24338962.4900 | 851.20732 2014-01-08 00:00:00 | 799.00000 | 849.00000 | 779.59000 | 827.90000 | 17699.2398 | 14440752.1100 | 815.89674 2014-01-09 00:00:00 | 827.80000 | 846.35000 | 779.99000 | 824.85000 | 15452.6401 | 12631931.3700 | 817.46105 2014-01-10 00:00:00 | 823.00000 | 860.64000 | 799.98000 | 854.33000 | 7864.2896 | 6531421.1600 | 830.51636 2014-01-11 00:00:00 | 853.10000 | 915.00000 | 853.00000 | 899.00000 | 11150.7799 | 9840989.7000 | 882.53825 2014-01-12 00:00:00 | 898.68000 | 902.00000 | 821.10000 | 827.24000 | 10807.6002 | 9236964.4100 | 854.67303 2014-01-13 00:00:00 | 827.24000 | 844.20000 | 784.00000 | 818.47000 | 13610.3501 | 11094917.9900 | 815.18241 2014-01-14 00:00:00 | 817.74000 | 836.99000 | 802.30000 | 819.00000 | 4399.8191 | 3614914.3200 | 821.60521 2014-01-15 00:00:00 | 819.00000 | 850.25000 | 812.00000 | 844.00000 | 7240.5402 | 6055491.0800 | 836.33140 2014-01-16 00:00:00 | 844.00000 | 847.68000 | 807.11000 | 818.49000 | 4491.6699 | 3708679.0000 | 825.67934 2014-01-17 00:00:00 | 818.39000 | 820.22000 | 765.03000 | 807.00000 | 11067.0302 | 8813145.9600 | 796.34245 2014-01-18 00:00:00 | 804.98000 | 820.00000 | 794.93000 | 809.14000 | 3685.2607 | 2974606.8300 | 807.16320 2014-01-19 00:00:00 | 807.22000 | 844.88000 | 794.41000 | 835.90000 | 7216.1999 | 5949099.0100 | 824.40885 2014-01-20 00:00:00 | 836.00000 | 844.99000 | 815.01000 | 828.00000 | 4998.1394 | 4157085.3800 | 831.72657 2014-01-21 00:00:00 | 828.00000 | 834.17000 | 813.60000 | 822.80000 | 2830.8296 | 2324504.0000 | 821.13878 2014-01-22 00:00:00 | 822.80000 | 824.13000 | 803.10000 | 818.00000 | 2838.4987 | 2310780.1400 | 814.08534 2014-01-23 00:00:00 | 818.51000 | 823.00000 | 802.52000 | 810.14000 | 2902.8497 | 2357313.7300 | 812.06883 2014-01-24 00:00:00 | 806.97000 | 809.14000 | 767.23000 | 775.01230 | 11431.5998 | 8983828.4500 | 785.87675 2014-01-25 00:00:00 | 775.13000 | 817.00000 | 775.00000 | 804.73000 | 4533.8805 | 3617594.8200 | 797.90256 2014-01-26 00:00:00 | 805.50000 | 836.73180 | 794.64000 | 812.50000 | 7504.7504 | 6150994.7500 | 819.61350 2014-01-27 00:00:00 | 812.70000 | 824.99990 | 726.50000 | 749.03000 | 17078.6900 | 13152973.4500 | 770.13948 2014-01-28 00:00:00 | 748.10000 | 814.50000 | 741.21400 | 784.69000 | 12323.0198 | 9609077.1200 | 779.76643 2014-01-29 00:00:00 | 784.42000 | 805.00000 | 781.80000 | 794.73100 | 3693.8494 | 2941253.4000 | 796.25700 2014-01-30 00:00:00 | 794.75000 | 812.65489 | 770.00000 | 802.50000 | 8227.9202 | 6517268.6500 | 792.09187 2014-01-31 00:00:00 | 802.50000 | 809.67460 | 793.00000 | 805.22000 | 3845.2689 | 3083655.5900 | 801.93496 2014-02-01 00:00:00 | 804.80000 | 829.00000 | 801.00000 | 812.60000 | 4683.9804 | 3828180.4300 | 817.29216 2014-02-02 00:00:00 | 812.60000 | 827.20000 | 811.00000 | 814.00000 | 3020.7595 | 2477078.0900 | 820.01830 2014-02-03 00:00:00 | 812.05000 | 815.20000 | 798.50000 | 805.31499 | 3441.9295 | 2780796.3600 | 807.91787 2014-02-04 00:00:00 | 805.31499 | 814.40000 | 795.20000 | 800.01000 | 3356.8103 | 2703276.9400 | 805.31121 2014-02-05 00:00:00 | 800.03000 | 807.48000 | 777.85000 | 780.00000 | 5899.2902 | 4678675.4900 | 793.09126 2014-02-06 00:00:00 | 784.00000 | 829.00000 | 678.03000 | 761.00000 | 20666.9500 | 16072921.1100 | 777.71133 2014-02-07 00:00:00 | 760.61000 | 763.07000 | 620.00000 | 700.00000 | 44285.0901 | 31383238.0400 | 708.66375 2014-02-08 00:00:00 | 707.00000 | 723.97000 | 667.00000 | 678.00000 | 9871.8998 | 6880392.3300 | 696.96740 2014-02-09 00:00:00 | 678.00000 | 728.89935 | 666.53000 | 694.00000 | 11875.0998 | 8268354.3100 | 696.27662 2014-02-10 00:00:00 | 693.50000 | 703.00000 | 100.00000 | 687.05035 | 43220.4799 | 26818569.4600 | 620.50605 2014-02-11 00:00:00 | 689.00000 | 721.35000 | 631.20000 | 678.00000 | 38957.6400 | 26095482.9500 | 669.84250 2014-02-12 00:00:00 | 675.31000 | 682.50000 | 642.00000 | 656.01000 | 12016.6599 | 7951395.2300 | 661.69762 2014-02-13 00:00:00 | 656.01000 | 658.98990 | 601.20000 | 606.01000 | 18086.8602 | 11368041.9400 | 628.52490 2014-02-14 00:00:00 | 607.00000 | 710.00000 | 535.00000 | 661.13000 | 53159.6800 | 33019022.0100 | 621.12906 2014-02-15 00:00:00 | 661.13000 | 668.40000 | 633.30000 | 654.99000 | 10455.8999 | 6807602.5100 | 651.07763 2014-02-16 00:00:00 | 652.50000 | 670.99990 | 585.00000 | 625.00000 | 16919.6298 | 10616986.8500 | 627.49522 2014-02-17 00:00:00 | 625.00000 | 664.00000 | 611.00000 | 633.99000 | 15491.5199 | 9885248.3700 | 638.10707 2014-02-18 00:00:00 | 633.51000 | 651.30000 | 611.30500 | 628.19990 | 8419.1800 | 5299451.4500 | 629.44983 2014-02-19 00:00:00 | 625.81000 | 636.85000 | 617.89000 | 627.45000 | 4663.9404 | 2923883.2900 | 626.91267 2014-02-20 00:00:00 | 627.45000 | 629.00000 | 541.20000 | 542.42000 | 29093.4401 | 17132382.9900 | 588.87443 2014-02-21 00:00:00 | 542.42000 | 588.48970 | 530.00000 | 579.99000 | 25206.6399 | 14222975.4900 | 564.25511 2014-02-22 00:00:00 | 579.90000 | 619.00000 | 562.00000 | 614.39900 | 14483.1201 | 8591699.7800 | 593.22161 2014-02-23 00:00:00 | 614.38900 | 644.93000 | 600.20000 | 607.00000 | 17310.7601 | 10710372.1900 | 618.71184 2014-02-24 00:00:00 | 606.99990 | 608.40000 | 505.75110 | 517.00000 | 38797.4200 | 21651977.6000 | 558.07777 2014-02-25 00:00:00 | 519.00000 | 549.00000 | 400.00000 | 544.88990 | 88914.8300 | 42782465.8700 | 481.16232 2014-02-26 00:00:00 | 542.01000 | 609.00000 | 541.00000 | 597.60010 | 38049.5900 | 21866978.8600 | 574.69683 2014-02-27 00:00:00 | 597.70010 | 599.00000 | 568.75000 | 584.33390 | 10818.5298 | 6305221.1800 | 582.81682 2014-02-28 00:00:00 | 585.30268 | 591.18000 | 540.20440 | 549.99500 | 16312.3699 | 9215459.3500 | 564.93688 2014-03-01 00:00:00 | 549.01000 | 577.25000 | 541.10000 | 570.25000 | 7572.0101 | 4251848.7300 | 561.52180 2014-03-02 00:00:00 | 569.31874 | 572.24000 | 555.16100 | 565.37191 | 3078.2899 | 1733814.4700 | 563.23950 2014-03-03 00:00:00 | 566.00000 | 719.25000 | 563.00000 | 680.98000 | 50919.5400 | 32270258.2700 | 633.75000 2014-03-04 00:00:00 | 680.98000 | 703.85000 | 658.50000 | 672.00000 | 25025.6101 | 16999992.9900 | 679.30384 2014-03-05 00:00:00 | 672.60000 | 678.99990 | 651.21000 | 669.61000 | 8381.3198 | 5573642.3400 | 665.00771 2014-03-06 00:00:00 | 669.61000 | 676.43000 | 648.70000 | 668.00000 | 7057.9901 | 4678185.2700 | 662.82117 2014-03-07 00:00:00 | 667.00000 | 669.00000 | 616.23000 | 631.01000 | 17234.6999 | 10954320.7800 | 635.59684 2014-03-08 00:00:00 | 633.00000 | 639.99900 | 600.60000 | 616.80010 | 10971.4402 | 6767109.7900 | 616.79321 2014-03-09 00:00:00 | 616.90000 | 654.99900 | 610.25000 | 638.50000 | 8290.1099 | 5284683.7900 | 637.46849 2014-03-10 00:00:00 | 638.52000 | 648.30000 | 606.00000 | 626.98010 | 11575.1200 | 7247174.7300 | 626.09932 2014-03-11 00:00:00 | 626.98010 | 641.99990 | 615.31000 | 634.01000 | 3634.0801 | 2288056.0100 | 629.61078 2014-03-12 00:00:00 | 634.01000 | 654.00000 | 631.00000 | 636.22960 | 7287.4203 | 4665137.6100 | 640.16311 2014-03-13 00:00:00 | 636.10235 | 648.00000 | 634.50010 | 644.18000 | 3312.9595 | 2129396.1600 | 642.74742 2014-03-14 00:00:00 | 643.10000 | 645.00000 | 623.50000 | 627.98000 | 5526.4400 | 3492212.1500 | 631.90990 2014-03-15 00:00:00 | 628.89000 | 639.88990 | 626.30000 | 635.45000 | 1735.6287 | 1099254.3300 | 633.34648 2014-03-16 00:00:00 | 635.45000 | 638.00000 | 628.58010 | 633.00000 | 1902.5699 | 1202842.2400 | 632.21973 2014-03-17 00:00:00 | 632.00000 | 632.50000 | 619.20000 | 623.80000 | 3761.8398 | 2345804.2900 | 623.57899 2014-03-18 00:00:00 | 623.80000 | 623.80000 | 600.00000 | 615.59990 | 7736.2699 | 4726847.0300 | 610.99821 2014-03-19 00:00:00 | 615.59990 | 622.20000 | 605.98410 | 609.00000 | 3436.6694 | 2107869.6500 | 613.34665 2014-03-20 00:00:00 | 608.98410 | 609.00000 | 584.00000 | 586.55510 | 8100.0598 | 4814412.9900 | 594.36758 2014-03-21 00:00:00 | 588.82940 | 605.96000 | 555.50000 | 570.99990 | 19202.2800 | 11068598.4400 | 576.42105 2014-03-22 00:00:00 | 570.97980 | 574.24000 | 550.09000 | 563.00000 | 6731.3200 | 3767724.7900 | 559.73045 2014-03-23 00:00:00 | 563.00000 | 571.00000 | 555.00000 | 558.00000 | 4833.2200 | 2714624.5500 | 561.65963 2014-03-24 00:00:00 | 557.88840 | 590.00000 | 550.50000 | 585.65870 | 9275.2900 | 5271326.3500 | 568.31931 2014-03-25 00:00:00 | 584.98990 | 586.00000 | 568.55000 | 583.98990 | 4902.0298 | 2831745.7800 | 577.66801 2014-03-26 00:00:00 | 583.89000 | 593.25000 | 566.51000 | 576.60000 | 7649.2299 | 4457422.6400 | 582.72829 2014-03-27 00:00:00 | 577.99990 | 579.47990 | 465.00000 | 474.00000 | 41023.5500 | 21545661.7900 | 525.20227 2014-03-28 00:00:00 | 475.00000 | 533.36000 | 470.00000 | 502.25000 | 35985.2100 | 18052031.7200 | 501.65142 2014-03-29 00:00:00 | 502.49960 | 507.99000 | 485.45000 | 492.43980 | 4635.1700 | 2303955.6200 | 497.05958 2014-03-30 00:00:00 | 490.01000 | 491.99990 | 436.20000 | 460.99990 | 26151.1300 | 11987622.3700 | 458.39787 2014-03-31 00:00:00 | 460.60000 | 488.00000 | 436.10000 | 456.98990 | 22069.3400 | 10065396.6000 | 456.08054 2014-04-01 00:00:00 | 456.30000 | 513.90000 | 453.40000 | 479.91810 | 19999.3099 | 9632381.4900 | 481.63569 2014-04-02 00:00:00 | 477.53000 | 496.20000 | 431.20000 | 437.22030 | 29119.1001 | 13285407.3500 | 456.24375 2014-04-03 00:00:00 | 436.53010 | 463.00000 | 415.46000 | 447.99990 | 24590.4100 | 10710556.9200 | 435.55829 2014-04-04 00:00:00 | 447.11610 | 458.58990 | 430.20000 | 447.02110 | 10562.8601 | 4686866.1500 | 443.71185 2014-04-05 00:00:00 | 448.00100 | 464.50000 | 444.39500 | 463.99000 | 4573.7603 | 2074671.7300 | 453.60307 2014-04-06 00:00:00 | 463.50000 | 465.99980 | 450.00000 | 458.78000 | 2952.4101 | 1350198.9700 | 457.32094 2014-04-07 00:00:00 | 458.60000 | 461.00000 | 445.05000 | 446.58000 | 6147.4798 | 2779627.4400 | 452.15723 2014-04-08 00:00:00 | 445.22200 | 458.80000 | 445.01000 | 452.38490 | 4860.8496 | 2195526.2400 | 451.67541 2014-04-09 00:00:00 | 452.38490 | 455.13591 | 440.05360 | 442.45000 | 4167.0902 | 1857489.1700 | 445.75209 2014-04-10 00:00:00 | 442.44990 | 442.86890 | 357.00000 | 364.20000 | 45002.9700 | 18022620.2600 | 400.47624 2014-04-11 00:00:00 | 364.04989 | 433.60000 | 340.00000 | 421.00000 | 38705.5600 | 15074225.0700 | 389.45891 2014-04-12 00:00:00 | 421.99900 | 441.00000 | 413.07410 | 423.30000 | 10732.2398 | 4583054.4200 | 427.03615 2014-04-13 00:00:00 | 422.20010 | 428.20000 | 400.00000 | 418.00000 | 10265.6799 | 4206242.4700 | 409.73832 2014-04-14 00:00:00 | 417.60000 | 478.00000 | 406.40000 | 460.00000 | 29763.4000 | 13401867.3700 | 450.28012 2014-04-15 00:00:00 | 460.00000 | 526.99500 | 452.00000 | 519.00000 | 24214.5700 | 11993663.3500 | 495.30772 2014-04-16 00:00:00 | 519.11000 | 547.00000 | 495.00000 | 531.25000 | 29218.8500 | 15220646.6600 | 520.91874 2014-04-17 00:00:00 | 531.25000 | 535.74990 | 486.10000 | 498.10000 | 18285.6299 | 9216836.0200 | 504.04804 2014-04-18 00:00:00 | 499.00000 | 503.99990 | 474.25000 | 480.04400 | 9730.4701 | 4731454.7900 | 486.25141 2014-04-19 00:00:00 | 480.04400 | 513.98990 | 473.83000 | 505.00000 | 9063.4900 | 4475558.8100 | 493.80082 2014-04-20 00:00:00 | 504.99999 | 517.99500 | 492.20000 | 500.95010 | 4760.8302 | 2413606.1700 | 506.97170 2014-04-21 00:00:00 | 501.35510 | 515.64600 | 485.00000 | 495.39000 | 8179.3302 | 4089204.9500 | 499.94374 2014-04-22 00:00:00 | 499.25000 | 506.00000 | 488.00000 | 489.25030 | 3570.3502 | 1769113.1200 | 495.50129 2014-04-23 00:00:00 | 491.70000 | 496.00000 | 482.88000 | 491.78000 | 4187.1700 | 2045349.9100 | 488.48026 2014-04-24 00:00:00 | 492.08000 | 504.96000 | 480.16000 | 503.70000 | 5017.1404 | 2469907.8200 | 492.29394 2014-04-25 00:00:00 | 503.70000 | 504.96000 | 441.30000 | 464.33566 | 30667.9201 | 14196020.3100 | 462.89479 2014-04-26 00:00:00 | 464.33566 | 469.19000 | 449.80010 | 460.00000 | 7835.6800 | 3581457.5800 | 457.07042 2014-04-27 00:00:00 | 459.01000 | 465.60000 | 427.55000 | 429.99000 | 7849.4800 | 3501578.8200 | 446.09054 2014-04-28 00:00:00 | 429.99000 | 450.00000 | 423.11000 | 441.39000 | 15283.0300 | 6668310.7800 | 436.32125 2014-04-29 00:00:00 | 441.39000 | 454.00000 | 434.00000 | 446.53000 | 7573.2002 | 3365096.4000 | 444.34273 2014-04-30 00:00:00 | 446.53000 | 453.98990 | 432.00000 | 449.02010 | 7046.9497 | 3127898.4700 | 443.86559 2014-05-01 00:00:00 | 449.02010 | 463.53000 | 448.82000 | 459.41020 | 5144.9201 | 2354730.9900 | 457.68077 2014-05-02 00:00:00 | 461.11993 | 461.11993 | 443.00000 | 452.00000 | 3751.5901 | 1688255.8300 | 450.01074 2014-05-03 00:00:00 | 451.99000 | 451.99990 | 430.00000 | 439.73980 | 7602.4300 | 3329566.8200 | 437.96086 2014-05-04 00:00:00 | 439.72970 | 441.49990 | 429.00000 | 435.04130 | 4220.9203 | 1831386.4500 | 433.88321 2014-05-05 00:00:00 | 438.58800 | 444.40000 | 425.59990 | 432.38900 | 5435.5401 | 2348868.0300 | 432.13149 2014-05-06 00:00:00 | 431.60000 | 435.39000 | 419.40000 | 429.70000 | 6965.0302 | 2974439.0900 | 427.05329 2014-05-07 00:00:00 | 430.00000 | 453.60000 | 424.24870 | 440.43000 | 11189.8199 | 4942186.0900 | 441.66806 2014-05-08 00:00:00 | 440.00000 | 450.59000 | 437.69000 | 438.50000 | 3456.9206 | 1537204.8400 | 444.67462 2014-05-09 00:00:00 | 438.20000 | 456.60000 | 438.20000 | 454.00000 | 3062.8904 | 1379872.0200 | 450.51302 2014-05-10 00:00:00 | 453.99000 | 459.65000 | 448.20000 | 456.09000 | 3675.0004 | 1672539.9900 | 455.11288 2014-05-11 00:00:00 | 456.11000 | 458.40000 | 430.00000 | 437.97000 | 10720.6401 | 4711965.6400 | 439.52279 2014-05-12 00:00:00 | 437.45000 | 442.00000 | 431.80000 | 440.00000 | 3450.8502 | 1511477.9000 | 438.00160 2014-05-13 00:00:00 | 440.00000 | 440.90000 | 434.01000 | 438.81000 | 2044.0894 | 895080.7700 | 437.88729 2014-05-14 00:00:00 | 438.81000 | 448.00000 | 438.47000 | 445.00000 | 3104.6107 | 1379424.5000 | 444.31481 2014-05-15 00:00:00 | 444.03000 | 451.40000 | 444.00000 | 447.58000 | 1648.5009 | 738319.6700 | 447.87338 2014-05-16 00:00:00 | 447.58000 | 453.00000 | 443.40000 | 448.60000 | 1707.2208 | 766393.9100 | 448.91317 2014-05-17 00:00:00 | 448.60000 | 450.00000 | 446.83000 | 449.03000 | 907.0088 | 406863.7000 | 448.57748 2014-05-18 00:00:00 | 449.04000 | 449.11000 | 445.50000 | 447.40000 | 773.0209 | 345471.9600 | 446.91154 2014-05-19 00:00:00 | 447.60000 | 448.50000 | 444.10000 | 447.00000 | 1423.9295 | 636067.1700 | 446.69849 2014-05-20 00:00:00 | 446.89000 | 498.68000 | 446.00000 | 491.35000 | 21176.5100 | 10060712.4400 | 475.08832 2014-05-21 00:00:00 | 490.62000 | 501.00000 | 489.50000 | 494.99000 | 7206.2598 | 3572117.6200 | 495.69648 2014-05-22 00:00:00 | 495.00000 | 530.00000 | 492.25000 | 528.85000 | 17215.7501 | 8823449.9600 | 512.52196 2014-05-23 00:00:00 | 528.85000 | 544.78000 | 521.11000 | 523.57000 | 16725.8900 | 8896191.0500 | 531.88147 2014-05-24 00:00:00 | 523.61000 | 529.75000 | 514.25000 | 528.00000 | 4544.3000 | 2370488.3600 | 521.63994 2014-05-25 00:00:00 | 528.92000 | 586.00000 | 528.92000 | 573.99000 | 32267.8001 | 18235283.2900 | 565.12323 2014-05-26 00:00:00 | 574.55000 | 593.30000 | 566.21000 | 586.00000 | 16378.6499 | 9539556.9700 | 582.43854 2014-05-27 00:00:00 | 586.69000 | 597.30000 | 551.00000 | 576.08000 | 18029.6799 | 10379082.9900 | 575.66652 2014-05-28 00:00:00 | 573.60000 | 583.50000 | 565.00000 | 578.77000 | 7636.6597 | 4386930.0100 | 574.45665 2014-05-29 00:00:00 | 580.00000 | 583.00000 | 563.00000 | 569.50000 | 7828.1599 | 4458517.6000 | 569.54861 2014-05-30 00:00:00 | 569.85000 | 630.00000 | 569.85000 | 621.00000 | 23195.0800 | 14009113.6100 | 603.96919 2014-05-31 00:00:00 | 620.90000 | 629.00000 | 610.02000 | 626.21000 | 7149.5002 | 4446793.4400 | 621.97263 2014-06-01 00:00:00 | 627.01000 | 680.00000 | 618.01000 | 626.42000 | 34401.3100 | 22214023.0200 | 645.73189 2014-06-02 00:00:00 | 631.97000 | 679.80000 | 615.00000 | 667.11000 | 21044.8100 | 13628411.7900 | 647.59016 2014-06-03 00:00:00 | 667.78000 | 685.00000 | 652.16000 | 674.00000 | 19813.4800 | 13242523.5500 | 668.35930 2014-06-04 00:00:00 | 670.84000 | 672.97000 | 620.00000 | 642.00000 | 27560.7501 | 17658812.0500 | 640.72320 2014-06-05 00:00:00 | 642.00000 | 672.00000 | 641.00000 | 660.90000 | 9921.5901 | 6532194.0600 | 658.38177 2014-06-06 00:00:00 | 660.99000 | 664.94000 | 646.80000 | 649.39000 | 5622.6503 | 3688362.8200 | 655.98296 2014-06-07 00:00:00 | 649.35000 | 659.40000 | 637.01000 | 657.21000 | 6596.5001 | 4290037.2100 | 650.35052 2014-06-08 00:00:00 | 657.21000 | 664.50000 | 652.50000 | 658.70000 | 3644.1808 | 2395773.2800 | 657.42438 2014-06-09 00:00:00 | 658.70000 | 661.99000 | 639.06000 | 650.30000 | 6794.5702 | 4421039.4700 | 650.67242 2014-06-10 00:00:00 | 650.30000 | 672.00000 | 646.00000 | 657.00000 | 6898.7700 | 4559049.6100 | 660.84963 2014-06-11 00:00:00 | 657.00000 | 666.50000 | 635.11000 | 637.60000 | 11459.6600 | 7415775.6800 | 647.12004 2014-06-12 00:00:00 | 637.60000 | 647.00000 | 575.20000 | 597.99000 | 28947.7200 | 17600835.2500 | 608.02147 2014-06-13 00:00:00 | 596.43000 | 620.97000 | 592.11000 | 605.00000 | 15003.7302 | 9117086.3000 | 607.65464 2014-06-14 00:00:00 | 605.20000 | 606.98000 | 522.15000 | 570.27000 | 25862.2000 | 14687977.2100 | 567.93224 2014-06-15 00:00:00 | 570.26000 | 595.10000 | 540.00000 | 593.89000 | 14771.5200 | 8362305.0600 | 566.10999 2014-06-16 00:00:00 | 593.61000 | 612.00000 | 582.10000 | 591.10000 | 13617.4299 | 8142111.3100 | 597.91836 2014-06-17 00:00:00 | 592.35000 | 619.00000 | 591.10000 | 613.40000 | 8784.0203 | 5329913.2700 | 606.77379 2014-06-18 00:00:00 | 613.40000 | 619.60000 | 601.50000 | 608.10000 | 6071.1001 | 3704045.5500 | 610.11110 2014-06-19 00:00:00 | 608.60000 | 611.99000 | 592.90000 | 597.30000 | 5343.6997 | 3224480.1900 | 603.41718 2014-06-20 00:00:00 | 596.06000 | 598.28000 | 582.37000 | 592.00000 | 8688.5400 | 5129887.9300 | 590.42002 2014-06-21 00:00:00 | 592.00000 | 599.91000 | 583.50000 | 595.50000 | 4122.1596 | 2441461.0900 | 592.27719 2014-06-22 00:00:00 | 596.90000 | 615.00000 | 595.50000 | 603.40000 | 4720.2803 | 2855779.7300 | 605.00215 2014-06-23 00:00:00 | 603.39000 | 604.19000 | 580.11000 | 591.57000 | 5269.3803 | 3104839.6500 | 589.22292 2014-06-24 00:00:00 | 591.02000 | 597.79000 | 580.00000 | 580.56000 | 5497.2301 | 3228695.2600 | 587.33129 2014-06-25 00:00:00 | 580.65000 | 584.99000 | 560.53000 | 566.75000 | 9323.3397 | 5323681.3500 | 571.00583 2014-06-26 00:00:00 | 566.75000 | 584.00000 | 562.90000 | 581.98000 | 6271.3205 | 3599519.6300 | 573.96519 2014-06-27 00:00:00 | 581.99000 | 604.90000 | 575.03000 | 604.00000 | 7343.0998 | 4323154.8500 | 588.73704 2014-06-28 00:00:00 | 604.00000 | 607.21000 | 593.89000 | 596.10000 | 5725.6899 | 3430256.0200 | 599.09916 2014-06-29 00:00:00 | 596.10000 | 607.00000 | 593.37000 | 601.95000 | 3131.4698 | 1877564.2300 | 599.57921 2014-06-30 00:00:00 | 601.95000 | 647.99000 | 598.40000 | 640.79000 | 21938.3100 | 13753309.5700 | 626.90834 2014-07-01 00:00:00 | 642.26000 | 665.00000 | 636.10000 | 641.34000 | 19408.4899 | 12656977.0400 | 652.13611 2014-07-02 00:00:00 | 641.35000 | 662.00000 | 640.14000 | 654.61000 | 8406.5197 | 5467149.7600 | 650.34639 2014-07-03 00:00:00 | 653.50000 | 654.00000 | 636.24000 | 644.00000 | 5822.2304 | 3749129.6100 | 643.93357 2014-07-04 00:00:00 | 644.00000 | 648.66000 | 629.30000 | 632.11000 | 6661.5799 | 4247682.9700 | 637.63897 2014-07-05 00:00:00 | 632.58000 | 638.40000 | 627.70000 | 631.88000 | 3071.4198 | 1941717.1500 | 632.18879 2014-07-06 00:00:00 | 631.59000 | 644.69000 | 630.38000 | 637.38000 | 3423.9991 | 2180626.4700 | 636.86537 2014-07-07 00:00:00 | 637.76000 | 639.76000 | 616.73000 | 621.45000 | 5581.7196 | 3496314.3200 | 626.38659 2014-07-08 00:00:00 | 620.31000 | 629.85000 | 617.51000 | 625.36000 | 2633.5206 | 1639874.1200 | 622.69272 2014-07-09 00:00:00 | 625.11000 | 632.99000 | 620.13000 | 624.47000 | 3451.8294 | 2158176.1600 | 625.22677 2014-07-10 00:00:00 | 623.24000 | 626.55000 | 608.43000 | 615.84000 | 5265.7200 | 3244527.3600 | 616.16025 2014-07-11 00:00:00 | 615.84000 | 636.40000 | 615.84000 | 636.00000 | 4243.5096 | 2659014.6500 | 626.60743 2014-07-12 00:00:00 | 636.20000 | 642.79000 | 630.00000 | 636.31000 | 3924.6401 | 2492894.4600 | 635.19059 2014-07-13 00:00:00 | 636.70000 | 638.21000 | 626.36000 | 629.49000 | 2662.9011 | 1680276.4400 | 630.99468 2014-07-14 00:00:00 | 629.60000 | 630.25000 | 616.80000 | 619.17000 | 4206.7298 | 2617336.0300 | 622.17832 2014-07-15 00:00:00 | 619.15000 | 627.99000 | 618.57000 | 620.80000 | 3856.4705 | 2399123.3700 | 622.10338 2014-07-16 00:00:00 | 620.11000 | 622.50000 | 611.21000 | 616.48000 | 3489.2799 | 2151069.5900 | 616.47952 2014-07-17 00:00:00 | 616.48000 | 627.50000 | 613.00000 | 622.51000 | 2888.5991 | 1794646.2600 | 621.28602 2014-07-18 00:00:00 | 622.52000 | 633.60000 | 616.96000 | 630.80000 | 5082.3099 | 3177810.4900 | 625.26894 2014-07-19 00:00:00 | 630.80000 | 632.10000 | 625.60000 | 629.30000 | 1205.7295 | 757100.4600 | 627.91901 2014-07-20 00:00:00 | 626.77000 | 628.23000 | 620.36000 | 624.00000 | 1267.4678 | 790209.7700 | 623.45550 2014-07-21 00:00:00 | 624.00000 | 624.95000 | 616.80000 | 620.01000 | 2269.2598 | 1405714.4200 | 619.45943 2014-07-22 00:00:00 | 620.00000 | 623.17000 | 617.50000 | 618.54000 | 1715.1713 | 1065127.5400 | 621.00359 2014-07-23 00:00:00 | 618.56000 | 620.90000 | 616.21000 | 619.00000 | 1218.9782 | 754445.7300 | 618.91650 2014-07-24 00:00:00 | 619.00000 | 619.99000 | 591.40000 | 603.98000 | 9491.0898 | 5734682.7900 | 604.21752 2014-07-25 00:00:00 | 602.43000 | 608.00000 | 592.50000 | 600.47000 | 3966.5998 | 2380747.8800 | 600.19866 2014-07-26 00:00:00 | 600.60000 | 600.60000 | 589.00000 | 593.82000 | 4782.6805 | 2838156.5900 | 593.42384 2014-07-27 00:00:00 | 593.90000 | 599.78000 | 590.10000 | 591.55000 | 3012.1600 | 1789011.9000 | 593.92991 2014-07-28 00:00:00 | 591.50000 | 592.00000 | 572.00000 | 583.50000 | 11443.6600 | 6654838.9000 | 581.53064 2014-07-29 00:00:00 | 584.86000 | 590.00000 | 577.11000 | 583.00000 | 4189.3699 | 2441686.3000 | 582.82901 2014-07-30 00:00:00 | 583.04000 | 583.98000 | 561.55000 | 565.99000 | 7353.0698 | 4198292.5000 | 570.95779 2014-07-31 00:00:00 | 566.00000 | 590.00000 | 561.47000 | 580.00000 | 12006.0100 | 6930345.3600 | 577.23968 2014-08-01 00:00:00 | 579.49000 | 605.72000 | 579.10000 | 594.60000 | 9475.7298 | 5596045.0600 | 590.56613 2014-08-02 00:00:00 | 594.60000 | 596.60000 | 585.00000 | 587.60000 | 2552.2289 | 1505266.5200 | 589.78509 2014-08-03 00:00:00 | 587.61000 | 589.00000 | 578.13000 | 585.71000 | 2765.6310 | 1613786.9500 | 583.51491 2014-08-04 00:00:00 | 587.00000 | 595.00000 | 581.22000 | 586.60000 | 2981.3401 | 1755742.0500 | 588.91036 2014-08-05 00:00:00 | 587.21000 | 588.77000 | 579.00000 | 582.94000 | 3861.8102 | 2249895.3000 | 582.60121 2014-08-06 00:00:00 | 582.94000 | 586.30000 | 574.01000 | 581.36000 | 4059.2203 | 2356629.7500 | 580.56217 2014-08-07 00:00:00 | 582.87000 | 592.70000 | 576.50000 | 586.80000 | 5960.4097 | 3494690.4600 | 586.31715 2014-08-08 00:00:00 | 586.82000 | 598.88000 | 586.81000 | 590.60000 | 3293.1704 | 1953087.1400 | 593.07200 2014-08-09 00:00:00 | 590.61000 | 591.00000 | 584.19000 | 589.98000 | 1530.3491 | 899153.1000 | 587.54770 2014-08-10 00:00:00 | 588.61000 | 594.49000 | 583.31000 | 588.61000 | 1871.4796 | 1102055.8900 | 588.86877 2014-08-11 00:00:00 | 587.97000 | 588.70000 | 567.02000 | 572.51000 | 7910.1702 | 4556911.8600 | 576.08266 2014-08-12 00:00:00 | 573.32000 | 578.80000 | 562.51000 | 569.54000 | 7128.9898 | 4055025.4300 | 568.80786 2014-08-13 00:00:00 | 569.52000 | 571.40000 | 525.00000 | 547.30000 | 18291.7799 | 9974102.7700 | 545.27787 2014-08-14 00:00:00 | 546.25000 | 546.50000 | 451.00000 | 510.98000 | 41053.7200 | 20776116.6800 | 506.07148 2014-08-15 00:00:00 | 509.99000 | 519.50000 | 478.00000 | 496.39000 | 21465.2199 | 10660639.8700 | 496.64713 2014-08-16 00:00:00 | 496.39000 | 523.11000 | 484.50000 | 519.01000 | 16083.1701 | 8104043.2200 | 503.88345 2014-08-17 00:00:00 | 519.54000 | 522.43000 | 484.82000 | 497.40000 | 14636.9802 | 7349152.1600 | 502.09484 2014-08-18 00:00:00 | 497.57000 | 512.30000 | 443.00000 | 467.04000 | 40767.3100 | 19102731.3700 | 468.57964 2014-08-19 00:00:00 | 467.95000 | 492.61000 | 462.90000 | 487.00000 | 24978.6400 | 11895043.4500 | 476.20861 2014-08-20 00:00:00 | 487.24000 | 521.89000 | 464.00000 | 511.00000 | 30184.6201 | 15010003.6900 | 497.27324 2014-08-21 00:00:00 | 510.61000 | 534.89000 | 510.60000 | 517.47000 | 18019.5501 | 9423213.0600 | 522.94386 2014-08-22 00:00:00 | 518.24000 | 525.00000 | 503.70000 | 514.13000 | 11590.7000 | 5940699.6800 | 512.54020 2014-08-23 00:00:00 | 514.42000 | 515.58000 | 491.52000 | 499.50000 | 10062.0302 | 5045250.6600 | 501.41478 2014-08-24 00:00:00 | 498.85000 | 517.70000 | 495.71000 | 510.82000 | 5627.4098 | 2858147.3300 | 507.89750 2014-08-25 00:00:00 | 511.41000 | 511.41000 | 497.55000 | 501.76000 | 7322.0698 | 3680559.0000 | 502.66648 2014-08-26 00:00:00 | 501.49000 | 517.47000 | 497.75000 | 513.34000 | 11257.1700 | 5714251.2300 | 507.60993 2014-08-27 00:00:00 | 512.30000 | 522.80000 | 508.10000 | 508.35000 | 7706.7803 | 3967020.4300 | 514.74420 2014-08-28 00:00:00 | 508.30000 | 514.77000 | 503.86000 | 505.87000 | 5016.9202 | 2552971.5200 | 508.87226 2014-08-29 00:00:00 | 505.87000 | 513.99000 | 498.80000 | 508.52000 | 5130.9296 | 2598643.2000 | 506.46635 2014-08-30 00:00:00 | 508.34000 | 508.37000 | 495.50000 | 499.15000 | 4190.9402 | 2094975.3100 | 499.88193 2014-08-31 00:00:00 | 499.08000 | 500.27000 | 471.65000 | 477.81000 | 15267.8400 | 7394052.3400 | 484.28935 2014-09-01 00:00:00 | 477.84000 | 484.90000 | 471.01000 | 472.60000 | 8211.9198 | 3926914.6200 | 478.19690 2014-09-02 00:00:00 | 472.97000 | 484.00000 | 468.82000 | 475.45000 | 10046.2100 | 4771744.8500 | 474.97961 2014-09-03 00:00:00 | 475.46000 | 479.90000 | 472.99000 | 474.14000 | 3382.1998 | 1610869.2400 | 476.27856 2014-09-04 00:00:00 | 474.14000 | 497.24000 | 473.10000 | 489.68000 | 10077.5301 | 4921986.1600 | 488.41195 2014-09-05 00:00:00 | 489.69000 | 491.42000 | 478.10000 | 481.90000 | 5171.0200 | 2509547.4000 | 485.30994 2014-09-06 00:00:00 | 480.62000 | 486.90000 | 480.10000 | 482.61000 | 1895.7609 | 917592.7200 | 484.02345 2014-09-07 00:00:00 | 483.08000 | 487.10000 | 479.88000 | 479.88000 | 2079.1997 | 1005124.2600 | 483.41881 2014-09-08 00:00:00 | 479.88000 | 480.90000 | 464.22000 | 471.10000 | 15855.8701 | 7489242.5200 | 472.33249 2014-09-09 00:00:00 | 471.16000 | 479.70000 | 463.00000 | 473.06000 | 9376.8298 | 4408194.4100 | 470.11565 2014-09-10 00:00:00 | 473.09000 | 489.99000 | 472.00000 | 478.12000 | 8880.8700 | 4275688.4900 | 481.44928 2014-09-11 00:00:00 | 478.10000 | 480.60000 | 472.20000 | 477.38000 | 5113.2803 | 2437720.9000 | 476.74306 2014-09-12 00:00:00 | 477.04000 | 477.98000 | 467.00000 | 474.37000 | 3458.5894 | 1634409.7200 | 472.56541 2014-09-13 00:00:00 | 474.34000 | 483.93000 | 472.86000 | 478.69000 | 7980.7902 | 3808703.4500 | 477.23388 2014-09-14 00:00:00 | 478.69000 | 481.56000 | 475.33000 | 476.50000 | 3122.5303 | 1495260.4400 | 478.86179 2014-09-15 00:00:00 | 477.12000 | 480.30000 | 474.77000 | 474.77000 | 5564.2003 | 2658425.6400 | 477.77318 2014-09-16 00:00:00 | 474.77000 | 475.50000 | 462.11000 | 466.50000 | 5830.4203 | 2735768.8300 | 469.22326 2014-09-17 00:00:00 | 466.65000 | 467.75000 | 451.60000 | 458.30000 | 10015.7999 | 4580211.7900 | 457.29865 2014-09-18 00:00:00 | 457.80000 | 458.30000 | 408.80000 | 424.99000 | 40114.6799 | 17253537.6000 | 430.10533 2014-09-19 00:00:00 | 425.00000 | 431.92000 | 381.50000 | 393.30000 | 33491.4800 | 13368483.8200 | 399.16074 2014-09-20 00:00:00 | 392.99000 | 426.30000 | 385.50000 | 408.40000 | 30699.1000 | 12588717.9700 | 410.06798 2014-09-21 00:00:00 | 408.40000 | 414.14000 | 392.23000 | 399.21000 | 19190.6699 | 7721478.0700 | 402.35584 2014-09-22 00:00:00 | 400.03000 | 411.20000 | 397.67000 | 404.99000 | 9473.6300 | 3823847.4900 | 403.63065 2014-09-23 00:00:00 | 404.23000 | 447.11000 | 392.15000 | 438.65000 | 38518.7100 | 16438270.7000 | 426.76068 2014-09-24 00:00:00 | 438.01000 | 440.28000 | 422.00000 | 424.51000 | 14395.1601 | 6177608.0600 | 429.14480 2014-09-25 00:00:00 | 424.51000 | 426.97000 | 402.33000 | 409.86000 | 15002.5101 | 6204620.9500 | 413.57219 2014-09-26 00:00:00 | 409.67000 | 415.00000 | 396.20000 | 404.01000 | 10998.8001 | 4448289.0700 | 404.43403 2014-09-27 00:00:00 | 404.03000 | 409.04000 | 393.20000 | 399.80000 | 6922.7498 | 2774686.5600 | 400.80700 2014-09-28 00:00:00 | 399.80000 | 402.90000 | 365.00000 | 376.70000 | 19564.4300 | 7515459.7900 | 384.13896 2014-09-29 00:00:00 | 375.93000 | 386.56000 | 368.00000 | 373.64000 | 21469.5400 | 8109254.7900 | 377.70976 2014-09-30 00:00:00 | 373.64000 | 398.70000 | 370.00000 | 387.00000 | 16885.4300 | 6496669.7300 | 384.75003 2014-10-01 00:00:00 | 386.93000 | 391.18000 | 377.00000 | 383.63000 | 10108.8201 | 3879695.7400 | 383.79313 2014-10-02 00:00:00 | 382.72000 | 385.52000 | 367.80000 | 371.39000 | 11897.9299 | 4462642.2900 | 375.07720 2014-10-03 00:00:00 | 371.39000 | 376.86000 | 355.00000 | 359.74000 | 21055.6399 | 7687121.3000 | 365.08609 2014-10-04 00:00:00 | 358.93000 | 367.05000 | 321.50000 | 328.25000 | 38757.3100 | 13165900.6000 | 339.70109 2014-10-05 00:00:00 | 327.36000 | 346.69000 | 275.00000 | 319.90000 | 84131.2100 | 25922902.4400 | 308.12468 2014-10-06 00:00:00 | 319.90000 | 346.89000 | 301.00000 | 327.56000 | 56244.0100 | 18404679.3100 | 327.22915 2014-10-07 00:00:00 | 327.59000 | 340.00000 | 317.00000 | 335.97000 | 28419.2900 | 9374191.9600 | 329.85314 2014-10-08 00:00:00 | 335.97000 | 354.87000 | 323.85000 | 352.90000 | 33148.5400 | 11340961.1300 | 342.12551 2014-10-09 00:00:00 | 353.00000 | 387.13000 | 347.14000 | 364.00000 | 58819.7800 | 21573420.7500 | 366.77153 2014-10-10 00:00:00 | 363.98000 | 379.74000 | 351.15000 | 359.10000 | 31262.0900 | 11324200.6300 | 362.23428 2014-10-11 00:00:00 | 359.10000 | 368.50000 | 351.00000 | 360.66000 | 16673.8999 | 5994381.2100 | 359.50685 2014-10-12 00:00:00 | 361.01000 | 382.46000 | 351.86000 | 378.05000 | 20912.2301 | 7704379.6500 | 368.41502 2014-10-13 00:00:00 | 378.05000 | 399.89000 | 368.24000 | 391.20000 | 42724.2200 | 16404389.9800 | 383.95996 2014-10-14 00:00:00 | 391.50000 | 414.42000 | 391.50000 | 399.00000 | 47243.1000 | 19044377.7700 | 403.11448 2014-10-15 00:00:00 | 399.00000 | 402.68000 | 384.70000 | 394.20000 | 29541.5200 | 11591539.8200 | 392.38129 2014-10-16 00:00:00 | 394.20000 | 400.00000 | 370.21000 | 381.60000 | 30085.0700 | 11501271.1600 | 382.29165 2014-10-17 00:00:00 | 381.55000 | 386.80000 | 372.00000 | 382.48000 | 13829.0400 | 5246443.2800 | 379.37871 2014-10-18 00:00:00 | 381.24000 | 396.00000 | 376.40000 | 390.90000 | 12031.4101 | 4668347.6800 | 388.01334 2014-10-19 00:00:00 | 390.92000 | 394.50000 | 383.50000 | 388.02000 | 5349.6902 | 2082117.7100 | 389.20341 2014-10-20 00:00:00 | 388.08000 | 388.25000 | 370.20000 | 380.55000 | 19178.1700 | 7270678.9700 | 379.11224 2014-10-21 00:00:00 | 380.86000 | 394.00000 | 376.66000 | 384.00000 | 16265.5599 | 6292252.4800 | 386.84512 2014-10-22 00:00:00 | 384.01000 | 386.70000 | 377.25000 | 378.80000 | 10618.5302 | 4045924.8100 | 381.02494 2014-10-23 00:00:00 | 378.79000 | 383.60000 | 355.00000 | 357.87000 | 34871.1200 | 12760741.1900 | 365.94010 2014-10-24 00:00:00 | 357.87000 | 363.10000 | 351.50000 | 356.58000 | 16557.4300 | 5899384.1300 | 356.29830 2014-10-25 00:00:00 | 356.58000 | 358.88000 | 337.65000 | 344.62000 | 28960.2500 | 10034346.9300 | 346.48689 2014-10-26 00:00:00 | 344.65000 | 359.90000 | 340.20000 | 353.01000 | 16080.9001 | 5628851.3200 | 350.03335 2014-10-27 00:00:00 | 353.07000 | 359.47000 | 346.44000 | 349.01000 | 15239.1600 | 5364488.5500 | 352.01996 2014-10-28 00:00:00 | 349.51000 | 355.44000 | 347.44000 | 352.70000 | 5062.4100 | 1784700.0700 | 352.53962 2014-10-29 00:00:00 | 352.71000 | 353.78000 | 332.00000 | 333.58000 | 26472.2199 | 9027959.8000 | 341.03524 2014-10-30 00:00:00 | 333.50000 | 351.00000 | 331.00000 | 345.08000 | 56553.9500 | 19286889.8000 | 341.03524 2014-10-31 00:00:00 | 345.08000 | 347.99000 | 332.14000 | 336.82000 | 19727.1101 | 6710472.0400 | 340.16498 2014-11-01 00:00:00 | 336.72000 | 339.00000 | 315.54000 | 325.90000 | 24974.9900 | 8126406.7400 | 325.38178 2014-11-02 00:00:00 | 325.90000 | 329.55000 | 317.70000 | 323.82000 | 10099.4601 | 3264187.3400 | 323.20414 2014-11-03 00:00:00 | 323.80000 | 334.14000 | 323.80000 | 325.00000 | 15218.5100 | 5000789.0800 | 328.59913 2014-11-04 00:00:00 | 324.83000 | 331.28000 | 321.00000 | 329.66000 | 18823.3699 | 6142004.2000 | 326.29674 2014-11-05 00:00:00 | 329.75000 | 342.54000 | 329.75000 | 338.62000 | 26963.2500 | 9101274.7900 | 337.54369 2014-11-06 00:00:00 | 338.62000 | 354.32000 | 336.32000 | 350.48000 | 24873.4500 | 8618163.2100 | 346.48041 2014-11-07 00:00:00 | 350.49000 | 354.00000 | 338.10000 | 341.84000 | 18854.3901 | 6514816.0100 | 345.53311 2014-11-08 00:00:00 | 342.04000 | 348.30000 | 341.00000 | 345.00000 | 7334.5302 | 2527367.0700 | 344.58472 2014-11-09 00:00:00 | 345.01000 | 364.12000 | 343.41000 | 362.61000 | 37906.6400 | 13372849.4200 | 352.78382 2014-11-10 00:00:00 | 362.60000 | 374.26000 | 356.33000 | 366.07000 | 33065.3400 | 12123543.6300 | 366.65413 2014-11-11 00:00:00 | 366.17000 | 371.45000 | 360.74000 | 367.65000 | 9279.6199 | 3390648.5400 | 365.38658 2014-11-12 00:00:00 | 367.66000 | 436.00000 | 367.59000 | 433.56000 | 103874.4300 | 42226262.2100 | 406.51258 2014-11-13 00:00:00 | 432.00000 | 475.00000 | 381.56000 | 417.65000 | 144950.7800 | 62224610.9800 | 429.28097 2014-11-14 00:00:00 | 417.65000 | 425.67000 | 382.22000 | 399.99000 | 59088.8000 | 23634872.3400 | 399.98904 2014-11-15 00:00:00 | 400.00000 | 410.10000 | 368.00000 | 375.34000 | 43985.6400 | 16932060.3500 | 384.94519 2014-11-16 00:00:00 | 375.37000 | 399.90000 | 372.50000 | 391.65000 | 24666.2601 | 9530886.1800 | 386.39365 2014-11-17 00:00:00 | 391.80000 | 413.48000 | 373.00000 | 387.50000 | 47132.7400 | 18598371.1700 | 394.59559 2014-11-18 00:00:00 | 387.50000 | 393.00000 | 366.46000 | 372.85000 | 37172.7500 | 14061215.5900 | 378.26676 2014-11-19 00:00:00 | 372.89000 | 386.00000 | 368.55000 | 375.26000 | 17154.9600 | 6475979.5500 | 377.49896 2014-11-20 00:00:00 | 376.73000 | 379.50000 | 352.01000 | 356.77000 | 21885.5100 | 7916710.0100 | 361.73295 2014-11-21 00:00:00 | 356.59000 | 357.39000 | 340.00000 | 350.46000 | 36251.4700 | 12676544.9500 | 349.68361 2014-11-22 00:00:00 | 350.11000 | 365.30000 | 349.10000 | 352.81000 | 15563.5701 | 5564200.8500 | 357.51443 2014-11-23 00:00:00 | 352.44000 | 372.28000 | 351.50000 | 368.25000 | 14133.6099 | 5134814.5200 | 363.30524 2014-11-24 00:00:00 | 368.00000 | 391.92000 | 363.62000 | 376.05000 | 42068.5100 | 15915300.6100 | 378.31862 2014-11-25 00:00:00 | 376.06000 | 396.87000 | 375.08000 | 377.02000 | 27198.6301 | 10470764.6500 | 384.97397 2014-11-26 00:00:00 | 377.00000 | 379.26000 | 365.22000 | 369.99000 | 21003.0800 | 7806636.0800 | 371.69006 2014-11-27 00:00:00 | 370.00000 | 375.00000 | 368.15000 | 370.00000 | 7049.5301 | 2618278.7900 | 371.41182 2014-11-28 00:00:00 | 369.99000 | 387.50000 | 355.51000 | 377.43000 | 30530.3100 | 11303206.7700 | 370.22902 2014-11-29 00:00:00 | 377.79000 | 390.00000 | 371.00000 | 376.28000 | 20412.5100 | 7768988.8300 | 380.59939 2014-11-30 00:00:00 | 376.07000 | 385.59000 | 373.70000 | 379.89000 | 14311.3699 | 5433841.2300 | 379.68701 2014-12-01 00:00:00 | 379.67000 | 386.50000 | 377.30000 | 382.00000 | 11947.4201 | 4560146.1300 | 381.68459 2014-12-02 00:00:00 | 382.00000 | 387.99000 | 379.08000 | 384.50000 | 11192.7901 | 4297618.6100 | 383.96312 2014-12-03 00:00:00 | 384.67000 | 386.30000 | 372.64000 | 376.00000 | 14324.2099 | 5432256.4100 | 379.23602 2014-12-04 00:00:00 | 376.24000 | 380.33000 | 367.80000 | 370.99000 | 13242.2800 | 4941614.7100 | 373.16948 2014-12-05 00:00:00 | 370.74000 | 382.51000 | 366.10000 | 378.18000 | 17780.4901 | 6659742.9500 | 374.55340 2014-12-06 00:00:00 | 378.30000 | 381.19000 | 370.11000 | 376.69000 | 9095.0799 | 3419548.6600 | 375.97786 2014-12-07 00:00:00 | 376.59000 | 379.80000 | 373.01000 | 376.02000 | 4911.2701 | 1852143.0700 | 377.12100 2014-12-08 00:00:00 | 376.29000 | 378.34000 | 362.11000 | 362.11000 | 18445.0600 | 6796866.1600 | 368.49249 2014-12-09 00:00:00 | 362.10000 | 363.91000 | 343.00000 | 351.99000 | 35819.3400 | 12577358.2700 | 351.13317 2014-12-10 00:00:00 | 352.00000 | 352.50000 | 345.00000 | 345.08000 | 12333.0900 | 4303995.0700 | 348.97946 2014-12-11 00:00:00 | 345.12000 | 362.99000 | 335.70000 | 348.53000 | 34756.8900 | 12208329.8600 | 351.24920 2014-12-12 00:00:00 | 348.06000 | 354.90000 | 346.11000 | 352.29000 | 11747.1100 | 4128392.6100 | 351.43900 2014-12-13 00:00:00 | 352.49000 | 352.49000 | 344.11000 | 346.56000 | 10150.7899 | 3525756.5600 | 347.33815 2014-12-14 00:00:00 | 346.56000 | 358.00000 | 345.04000 | 353.65000 | 9209.6500 | 3238397.0200 | 351.63084 2014-12-15 00:00:00 | 353.70000 | 354.60000 | 345.45000 | 346.01000 | 11205.5399 | 3912141.0200 | 349.12562 2014-12-16 00:00:00 | 346.34000 | 346.93000 | 325.10000 | 325.10000 | 31193.9500 | 10453198.4700 | 335.10339 2014-12-17 00:00:00 | 325.13000 | 335.00000 | 314.21000 | 318.86000 | 37507.4900 | 12067620.7300 | 321.73896 2014-12-18 00:00:00 | 319.50000 | 325.00000 | 302.32000 | 311.77000 | 48437.4600 | 15105003.3800 | 311.84549 2014-12-19 00:00:00 | 311.76000 | 319.97000 | 305.60000 | 318.47000 | 23129.5100 | 7231020.5800 | 312.63181 2014-12-20 00:00:00 | 318.47000 | 330.00000 | 315.30000 | 329.66000 | 20229.9999 | 6557472.2100 | 324.14593 2014-12-21 00:00:00 | 329.69000 | 329.73000 | 316.85000 | 320.79000 | 15844.3300 | 5122657.0000 | 323.31168 2014-12-22 00:00:00 | 321.19000 | 336.85000 | 319.64000 | 332.63000 | 20417.8599 | 6753113.3300 | 330.74540 2014-12-23 00:00:00 | 332.41000 | 337.79000 | 330.00000 | 335.70000 | 11857.4201 | 3957227.2000 | 333.73425 2014-12-24 00:00:00 | 335.69000 | 335.93000 | 320.00000 | 322.61000 | 13880.7200 | 4531939.3900 | 326.49166 2014-12-25 00:00:00 | 322.62000 | 323.40000 | 315.50000 | 318.50000 | 7461.2400 | 2381247.5000 | 319.14903 2014-12-26 00:00:00 | 318.49000 | 332.40000 | 316.17000 | 327.20000 | 14115.5000 | 4598802.2100 | 325.79804 2014-12-27 00:00:00 | 327.79000 | 330.60000 | 310.00000 | 315.89000 | 17451.1000 | 5553675.2700 | 318.24213 2014-12-28 00:00:00 | 315.90000 | 319.79000 | 310.08000 | 316.94000 | 9755.0199 | 3079737.8200 | 315.70800 2014-12-29 00:00:00 | 316.96000 | 320.50000 | 312.51000 | 312.64000 | 8180.8501 | 2581239.5700 | 315.52217 2014-12-30 00:00:00 | 312.86000 | 315.93000 | 307.10000 | 310.80000 | 10131.5800 | 3159531.6800 | 311.84985 2014-12-31 00:00:00 | 310.81000 | 322.79000 | 309.39000 | 322.30000 | 11799.3399 | 3739158.0000 | 316.89552 2015-01-01 00:00:00 | 322.31000 | 322.90000 | 313.81000 | 314.96000 | 5178.7701 | 1642399.4100 | 317.14083 2015-01-02 00:00:00 | 314.54000 | 316.74000 | 313.28000 | 315.81000 | 3834.5397 | 1208326.0600 | 315.11633 2015-01-03 00:00:00 | 315.80000 | 315.99000 | 277.50000 | 278.22000 | 47380.8100 | 14047256.0700 | 296.47564 2015-01-04 00:00:00 | 278.04000 | 288.74000 | 255.03000 | 264.19000 | 81273.8100 | 22037354.9200 | 271.14952 2015-01-05 00:00:00 | 264.04000 | 280.44000 | 263.75000 | 274.84000 | 50869.7300 | 13845226.9700 | 272.17025 2015-01-06 00:00:00 | 274.85000 | 291.94000 | 272.10000 | 288.43000 | 36115.5900 | 10173246.3400 | 281.68573 2015-01-07 00:00:00 | 288.36000 | 303.33000 | 284.00000 | 297.99000 | 31046.8900 | 9080072.2700 | 292.46318 2015-01-08 00:00:00 | 297.89000 | 298.47000 | 282.01000 | 283.21000 | 32664.9800 | 9467852.3300 | 289.84718 2015-01-09 00:00:00 | 283.99000 | 297.32000 | 280.40000 | 290.51000 | 28829.1600 | 8304659.8700 | 288.06458 2015-01-10 00:00:00 | 290.58000 | 292.10000 | 275.00000 | 276.03000 | 25031.9500 | 7014503.1000 | 280.22200 2015-01-11 00:00:00 | 276.01000 | 282.86000 | 265.83000 | 267.27000 | 22815.0201 | 6225181.1600 | 272.85451 2015-01-12 00:00:00 | 267.54000 | 274.44000 | 266.24000 | 268.75000 | 21418.4800 | 5791812.0900 | 270.41191 2015-01-13 00:00:00 | 268.60000 | 269.66000 | 219.00000 | 228.07000 | 150459.1000 | 36070598.5200 | 239.73690 2015-01-14 00:00:00 | 228.49000 | 228.49000 | 166.45000 | 182.00000 | 269565.3000 | 52572620.1700 | 195.02740 2015-01-15 00:00:00 | 181.00000 | 230.74000 | 179.05000 | 209.81000 | 184371.6500 | 38291583.4500 | 207.68694 2015-01-16 00:00:00 | 209.81000 | 223.10000 | 197.72000 | 208.50000 | 80331.4700 | 17000066.0100 | 211.62399 2015-01-17 00:00:00 | 208.52000 | 214.00000 | 192.20000 | 201.09000 | 48910.3700 | 9821681.9200 | 200.80981 2015-01-18 00:00:00 | 201.08000 | 222.00000 | 194.00000 | 211.03000 | 65571.7300 | 13704808.3800 | 209.00483 2015-01-19 00:00:00 | 210.98000 | 219.95000 | 207.00000 | 216.20000 | 32438.3100 | 6924751.2700 | 213.47448 2015-01-20 00:00:00 | 216.14000 | 219.25000 | 203.70000 | 212.11000 | 52169.9600 | 11046219.2600 | 211.73525 2015-01-21 00:00:00 | 212.10000 | 230.00000 | 211.00000 | 228.08000 | 57794.8900 | 12712720.7000 | 219.96271 2015-01-22 00:00:00 | 228.05000 | 242.00000 | 225.29000 | 234.70000 | 57343.0100 | 13407572.7600 | 233.81355 2015-01-23 00:00:00 | 234.70000 | 236.98000 | 225.13000 | 233.12000 | 40153.1000 | 9254855.4700 | 230.48919 2015-01-24 00:00:00 | 233.37000 | 249.77000 | 229.03000 | 248.66000 | 40097.0400 | 9697340.8300 | 241.84680 2015-01-25 00:00:00 | 248.94000 | 259.39000 | 245.00000 | 254.73000 | 54049.0800 | 13591924.3100 | 251.47374 2015-01-26 00:00:00 | 254.72000 | 315.00000 | 254.65000 | 276.01000 | 205992.0200 | 58306610.8800 | 283.05277 2015-01-27 00:00:00 | 276.01000 | 280.37000 | 250.00000 | 265.09000 | 81712.8700 | 21497367.4700 | 263.08423 2015-01-28 00:00:00 | 265.55000 | 269.97000 | 226.35000 | 234.50000 | 87045.9800 | 21426472.2700 | 246.15120 2015-01-29 00:00:00 | 234.49000 | 239.33000 | 220.00000 | 233.01000 | 60106.9200 | 13873298.2100 | 230.81033 2015-01-30 00:00:00 | 233.70000 | 243.89000 | 224.22000 | 226.44000 | 51255.8900 | 11863795.7500 | 231.46210 2015-01-31 00:00:00 | 226.45000 | 234.03000 | 213.10000 | 215.80000 | 48931.5100 | 11005928.2600 | 224.92517 2015-02-01 00:00:00 | 215.91000 | 233.32000 | 211.02000 | 226.92000 | 55663.9600 | 12297042.9100 | 220.91570 2015-02-02 00:00:00 | 226.86000 | 247.50000 | 222.50000 | 238.99000 | 52340.3400 | 12111898.3300 | 231.40657 2015-02-03 00:00:00 | 238.86000 | 248.42000 | 222.66000 | 227.96000 | 81380.3000 | 19240792.0400 | 236.43059 2015-02-04 00:00:00 | 227.81000 | 233.00000 | 220.23000 | 227.78000 | 44325.9900 | 10013343.2100 | 225.90230 2015-02-05 00:00:00 | 227.78000 | 228.80000 | 210.12000 | 216.47000 | 37872.2500 | 8325553.5100 | 219.83256 2015-02-06 00:00:00 | 216.43000 | 225.88000 | 215.00000 | 222.65000 | 35652.2800 | 7872656.4900 | 220.81776 2015-02-07 00:00:00 | 222.66000 | 239.78000 | 222.66000 | 228.80000 | 35471.8400 | 8103983.2200 | 228.46244 2015-02-08 00:00:00 | 228.80000 | 232.90000 | 221.10000 | 223.85000 | 26127.2600 | 5925941.8800 | 226.81069 2015-02-09 00:00:00 | 224.13000 | 225.98000 | 215.33000 | 220.48000 | 48175.3500 | 10597812.2700 | 219.98413 2015-02-10 00:00:00 | 220.48000 | 223.88000 | 214.00000 | 220.87000 | 29287.5800 | 6406149.4600 | 218.73263 2015-02-11 00:00:00 | 220.75000 | 224.40000 | 218.10000 | 219.80000 | 19279.6500 | 4266580.6000 | 221.29969 2015-02-12 00:00:00 | 219.80000 | 223.20000 | 217.80000 | 222.55000 | 19995.1100 | 4413563.0400 | 220.73212 2015-02-13 00:00:00 | 222.39000 | 242.50000 | 221.46000 | 236.13000 | 68319.6000 | 15985512.6700 | 233.98136 2015-02-14 00:00:00 | 235.80000 | 261.30000 | 235.51000 | 257.00000 | 80559.7300 | 20117050.4100 | 249.71596 2015-02-15 00:00:00 | 257.01000 | 268.54000 | 228.20000 | 235.88000 | 103145.3000 | 25478127.1500 | 247.01200 2015-02-16 00:00:00 | 235.34000 | 243.65000 | 228.62000 | 233.50000 | 47236.5200 | 11146672.6000 | 235.97574 2015-02-17 00:00:00 | 233.50000 | 246.28000 | 231.50000 | 244.00000 | 40898.7900 | 9817186.9200 | 240.03612 2015-02-18 00:00:00 | 243.82000 | 244.99000 | 231.01000 | 236.27000 | 39347.7300 | 9338691.6500 | 237.33749 2015-02-19 00:00:00 | 236.26000 | 243.42000 | 234.97000 | 240.00000 | 23848.0600 | 5709455.9900 | 239.40966 2015-02-20 00:00:00 | 240.20000 | 248.98000 | 238.95000 | 244.50000 | 31341.1300 | 7655137.6100 | 244.25213