# Last edited on 2014-07-15 23:49:03 by stolfilocal # Exchange OKCO (CNY per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-06-12 00:00:00 | 680.00000 | 680.00000 | 680.00000 | 680.00000 | 0.0050 | 3.4000 | 680.00000 2013-06-13 00:00:00 | 680.00000 | 680.00000 | 669.00000 | 670.00000 | 0.0060 | 4.0600 | 676.50000 2013-06-14 00:00:00 | 680.00000 | 680.00000 | 675.00000 | 675.00000 | 0.0700 | 47.4600 | 678.00000 2013-06-15 00:00:00 | . | . | . | . | . | . | . 2013-06-16 00:00:00 | . | . | . | . | . | . | . 2013-06-17 00:00:00 | . | . | . | . | . | . | . 2013-06-18 00:00:00 | . | . | . | . | . | . | . 2013-06-19 00:00:00 | 673.75000 | 674.21000 | 656.36000 | 669.29000 | 22.0069 | 14713.7900 | 668.59990 2013-06-20 00:00:00 | 668.58000 | 680.45000 | 659.90000 | 670.15000 | 48.7993 | 32731.6100 | 670.73995 2013-06-21 00:00:00 | 670.16000 | 680.03000 | 649.29000 | 657.34000 | 259.9005 | 172038.5500 | 661.94018 2013-06-22 00:00:00 | 657.09000 | 665.95000 | 642.89000 | 645.42000 | 621.4203 | 405265.6900 | 652.16032 2013-06-23 00:00:00 | 645.21000 | 672.73000 | 643.07000 | 652.74000 | 431.7369 | 282484.5600 | 654.29795 2013-06-24 00:00:00 | 652.68000 | 652.97000 | 609.00000 | 620.44000 | 509.3974 | 319625.4200 | 627.45789 2013-06-25 00:00:00 | 620.61000 | 640.07000 | 620.34000 | 629.61000 | 498.3921 | 313444.5600 | 628.91163 2013-06-26 00:00:00 | 620.87000 | 634.98000 | 614.89000 | 623.83000 | 421.8736 | 263625.6600 | 624.89246 2013-06-27 00:00:00 | 623.10000 | 626.41000 | 609.96000 | 614.44000 | 388.6222 | 240771.4400 | 619.55139 2013-06-28 00:00:00 | 613.97000 | 617.06000 | 575.57000 | 580.34000 | 358.6778 | 214761.4200 | 598.75866 2013-06-29 00:00:00 | 579.38000 | 595.24000 | 572.75000 | 587.96000 | 326.0607 | 191479.3100 | 587.25042 2013-06-30 00:00:00 | 587.96000 | 595.11000 | 581.38000 | 587.86000 | 536.9597 | 315796.5900 | 588.11972 2013-07-01 00:00:00 | 587.00000 | 591.19000 | 511.84000 | 513.04000 | 639.7301 | 362611.9400 | 566.82016 2013-07-02 00:00:00 | 513.04000 | 550.03000 | 512.54000 | 541.95000 | 581.5377 | 313005.3500 | 538.23746 2013-07-03 00:00:00 | 541.90000 | 557.30000 | 491.46000 | 496.54000 | 558.7910 | 297456.2300 | 532.32107 2013-07-04 00:00:00 | 500.49000 | 511.49000 | 451.94000 | 497.70000 | 602.0506 | 295011.2300 | 490.01071 2013-07-05 00:00:00 | 497.70000 | 497.70000 | 413.36000 | 414.86000 | 544.7713 | 250742.7600 | 460.27158 2013-07-06 00:00:00 | 414.86000 | 455.37000 | 400.88000 | 426.01000 | 497.1029 | 210470.0600 | 423.39337 2013-07-07 00:00:00 | 425.97000 | 451.69000 | 409.41000 | 451.69000 | 577.1312 | 245281.6600 | 425.00158 2013-07-08 00:00:00 | 459.71000 | 495.20000 | 455.45000 | 473.43000 | 590.2799 | 279668.6400 | 473.78988 2013-07-09 00:00:00 | 473.19000 | 500.00000 | 450.04000 | 462.96000 | 612.1519 | 287621.0800 | 469.85247 2013-07-10 00:00:00 | 465.58000 | 505.13000 | 459.55000 | 504.05000 | 665.5090 | 313886.3400 | 471.64855 2013-07-11 00:00:00 | 503.92000 | 538.74000 | 503.92000 | 533.46000 | 611.6980 | 320204.0900 | 523.46763 2013-07-12 00:00:00 | 533.46000 | 596.49000 | 531.15000 | 564.81000 | 1775.9910 | 1015552.4700 | 571.82299 2013-07-13 00:00:00 | 564.81000 | 577.25000 | 529.32000 | 577.25000 | 1515.1913 | 841830.4000 | 555.59348 2013-07-14 00:00:00 | 579.91000 | 590.97000 | 549.64000 | 549.64000 | 1017.6424 | 573690.1800 | 563.74437 2013-07-15 00:00:00 | 549.64000 | 584.87000 | 544.35000 | 576.93000 | 1181.3509 | 672462.6400 | 569.23191 2013-07-16 00:00:00 | 576.93000 | 582.52000 | 569.67000 | 572.05000 | 1286.3788 | 740063.2300 | 575.30738 2013-07-17 00:00:00 | 572.05000 | 580.27000 | 570.34000 | 572.69000 | 1017.9615 | 586236.5900 | 575.89268 2013-07-18 00:00:00 | 573.36000 | 579.24000 | 516.20000 | 529.81000 | 2317.2597 | 1245361.7000 | 537.42863 2013-07-19 00:00:00 | 529.81000 | 551.65000 | 518.23000 | 534.17000 | 1432.2101 | 757667.9800 | 529.02015 2013-07-20 00:00:00 | 537.07000 | 539.08000 | 519.38000 | 526.00000 | 653.0595 | 347721.1500 | 532.44940 2013-07-21 00:00:00 | 526.00000 | 530.82000 | 504.93000 | 520.14000 | 613.5029 | 318226.0100 | 518.70338 2013-07-22 00:00:00 | 519.94000 | 530.35000 | 519.49000 | 523.21000 | 651.3601 | 341794.7800 | 524.74012 2013-07-23 00:00:00 | 522.92000 | 550.00000 | 522.92000 | 541.88000 | 860.3619 | 464210.8400 | 539.55300 2013-07-24 00:00:00 | 541.89000 | 547.82000 | 528.53000 | 530.93000 | 799.7405 | 430948.8300 | 538.86080 2013-07-25 00:00:00 | 530.63000 | 547.25000 | 530.43000 | 545.89000 | 630.1498 | 341213.4100 | 541.47981 2013-07-26 00:00:00 | 545.83000 | 549.25000 | 539.68000 | 544.82000 | 677.7903 | 369348.5600 | 544.93041 2013-07-27 00:00:00 | 544.82000 | 545.15000 | 524.86000 | 528.23000 | 722.9586 | 385530.7000 | 533.26805 2013-07-28 00:00:00 | 528.24000 | 546.13000 | 524.57000 | 546.04000 | 702.8204 | 377014.2800 | 536.43049 2013-07-29 00:00:00 | 545.88000 | 555.36000 | 530.00000 | 553.03000 | 1157.0515 | 634114.1100 | 548.04313 2013-07-30 00:00:00 | 553.03000 | 575.03000 | 548.32000 | 575.03000 | 916.1812 | 512376.0800 | 559.25192 2013-07-31 00:00:00 | 574.83000 | 599.49000 | 569.55000 | 589.71000 | 1399.8385 | 824289.7500 | 588.84634 2013-08-01 00:00:00 | 589.71000 | 598.00000 | 571.26000 | 575.58000 | 1127.7293 | 662189.9100 | 587.18870 2013-08-02 00:00:00 | 576.10000 | 583.61000 | 556.95000 | 575.49000 | 914.0417 | 525092.0500 | 574.47274 2013-08-03 00:00:00 | 579.64000 | 586.01000 | 570.28000 | 574.70000 | 1094.3320 | 631947.9700 | 577.47373 2013-08-04 00:00:00 | 574.74000 | 586.00000 | 574.31000 | 582.59000 | 739.7890 | 429542.8000 | 580.62877 2013-08-05 00:00:00 | 582.59000 | 596.04000 | 582.06000 | 587.16000 | 676.9701 | 398173.5300 | 588.17007 2013-08-06 00:00:00 | 587.08000 | 593.35000 | 583.00000 | 584.86000 | 696.2937 | 409416.8100 | 587.99440 2013-08-07 00:00:00 | 583.25000 | 591.98000 | 577.61000 | 577.88000 | 913.7173 | 534036.5900 | 584.46585 2013-08-08 00:00:00 | 577.73000 | 588.02000 | 568.99000 | 571.90000 | 1052.8088 | 609342.2800 | 578.77774 2013-08-09 00:00:00 | 572.05000 | 580.24000 | 570.50000 | 570.94000 | 1243.7017 | 715879.3600 | 575.60373 2013-08-10 00:00:00 | 571.44000 | 575.30000 | 567.61000 | 573.60000 | 830.0708 | 474926.0300 | 572.15121 2013-08-11 00:00:00 | 573.76000 | 579.96000 | 572.58000 | 577.69000 | 1071.5020 | 617617.6700 | 576.40367 2013-08-12 00:00:00 | 577.69000 | 587.89000 | 576.71000 | 586.50000 | 1133.1082 | 658275.1300 | 580.94642 2013-08-13 00:00:00 | 584.86000 | 588.79000 | 576.23000 | 586.52000 | 1091.6419 | 635776.0600 | 582.40351 2013-08-14 00:00:00 | 586.99000 | 601.36000 | 584.34000 | 598.36000 | 1980.0786 | 1179305.8800 | 595.58538 2013-08-15 00:00:00 | 598.41000 | 610.00000 | 593.11000 | 605.38000 | 2822.9698 | 1703518.8300 | 603.44918 2013-08-16 00:00:00 | 605.19000 | 605.42000 | 594.27000 | 596.25000 | 2293.5504 | 1376615.1300 | 600.21142 2013-08-17 00:00:00 | 596.25000 | 605.79000 | 594.56000 | 602.87000 | 1552.0000 | 933046.9200 | 601.19002 2013-08-18 00:00:00 | 602.84000 | 608.08000 | 595.00000 | 603.69000 | 1629.8111 | 984590.2400 | 604.11309 2013-08-19 00:00:00 | 603.88000 | 638.58000 | 601.04000 | 630.45000 | 2091.4589 | 1311901.7600 | 627.26634 2013-08-20 00:00:00 | 630.42000 | 641.40000 | 629.50000 | 635.88000 | 2183.8686 | 1390611.2000 | 636.76506 2013-08-21 00:00:00 | 635.88000 | 669.49000 | 635.20000 | 667.38000 | 2182.5803 | 1420513.0100 | 650.84111 2013-08-22 00:00:00 | 666.78000 | 693.17000 | 665.47000 | 676.73000 | 2387.3789 | 1616079.1900 | 676.92614 2013-08-23 00:00:00 | 677.54000 | 680.63000 | 650.00000 | 658.39000 | 2533.7603 | 1684751.1000 | 664.92126 2013-08-24 00:00:00 | 658.35000 | 660.14000 | 653.43000 | 657.26000 | 2257.0392 | 1484200.0700 | 657.58720 2013-08-25 00:00:00 | 657.51000 | 678.75000 | 653.74000 | 678.37000 | 1675.6194 | 1112541.9600 | 663.95861 2013-08-26 00:00:00 | 678.37000 | 678.37000 | 668.26000 | 669.87000 | 1729.7092 | 1164108.2300 | 673.00804 2013-08-27 00:00:00 | 669.47000 | 699.60000 | 668.31000 | 698.84000 | 2398.0488 | 1659631.8900 | 692.07594 2013-08-28 00:00:00 | 698.92000 | 717.71000 | 698.50000 | 713.71000 | 2217.0000 | 1575422.1600 | 710.60991 2013-08-29 00:00:00 | 713.52000 | 717.40000 | 710.01000 | 712.71000 | 1702.8604 | 1215179.9500 | 713.61101 2013-08-30 00:00:00 | 712.52000 | 748.47000 | 712.31000 | 745.16000 | 1648.1182 | 1191632.0700 | 723.02586 2013-08-31 00:00:00 | 745.16000 | 819.27000 | 743.01000 | 785.98000 | 2702.0595 | 2094496.6100 | 775.14822 2013-09-01 00:00:00 | 783.97000 | 818.03000 | 770.97000 | 807.51000 | 3644.0699 | 2920684.0500 | 801.48958 2013-09-02 00:00:00 | 807.53000 | 807.90000 | 794.07000 | 801.87000 | 2707.8702 | 2170007.9000 | 801.37072 2013-09-03 00:00:00 | 801.94000 | 804.46000 | 795.09000 | 799.22000 | 2910.5599 | 2328126.7700 | 799.88966 2013-09-04 00:00:00 | 799.26000 | 802.31000 | 736.00000 | 739.00000 | 3690.4499 | 2939147.2700 | 796.41976 2013-09-05 00:00:00 | 739.00000 | 760.60000 | 650.00000 | 738.19000 | 5412.0598 | 3955287.7900 | 730.82854 2013-09-06 00:00:00 | 735.24000 | 740.57000 | 697.50000 | 710.00000 | 3413.1008 | 2505194.9200 | 733.99382 2013-09-07 00:00:00 | 710.00000 | 728.99000 | 690.72000 | 724.20000 | 2966.1999 | 2109114.8600 | 711.04947 2013-09-08 00:00:00 | 723.90000 | 725.70000 | 711.84000 | 711.87000 | 1047.7609 | 755698.9700 | 721.25134 2013-09-09 00:00:00 | 711.87000 | 763.20000 | 711.26000 | 746.50000 | 1496.5399 | 1087744.9000 | 726.83987 2013-09-10 00:00:00 | 746.78000 | 755.35000 | 735.94000 | 747.28000 | 2406.7004 | 1798049.2800 | 747.10141 2013-09-11 00:00:00 | 747.01000 | 765.23000 | 720.85000 | 764.03000 | 1981.5505 | 1475822.0800 | 744.78145 2013-09-12 00:00:00 | 764.03000 | 767.33000 | 750.20000 | 760.00000 | 1876.4508 | 1425374.7400 | 759.61209 2013-09-13 00:00:00 | 760.00000 | 766.83000 | 755.37000 | 765.54000 | 1468.8988 | 1119591.2300 | 762.19767 2013-09-14 00:00:00 | 765.54000 | 768.00000 | 749.84000 | 755.68000 | 2068.7296 | 1575852.8300 | 761.74904 2013-09-15 00:00:00 | 755.68000 | 759.72000 | 745.00000 | 755.08000 | 1496.8002 | 1125205.1200 | 751.74037 2013-09-16 00:00:00 | 755.08000 | 764.61000 | 747.80000 | 755.16000 | 2176.4603 | 1644382.7500 | 755.53079 2013-09-17 00:00:00 | 755.42000 | 757.85000 | 747.27000 | 752.48000 | 2512.2794 | 1895409.1000 | 754.45793 2013-09-18 00:00:00 | 752.08000 | 763.00000 | 752.03000 | 754.70000 | 2665.8412 | 2015147.5500 | 755.91432 2013-09-19 00:00:00 | 754.33000 | 762.00000 | 730.00000 | 734.03000 | 934.3512 | 705997.1800 | 755.60150 2013-09-20 00:00:00 | 752.70000 | 752.99000 | 738.20000 | 752.99000 | 2690.6089 | 2005757.2200 | 745.46592 2013-09-21 00:00:00 | 752.50000 | 752.50000 | 739.44000 | 744.03000 | 1119.7197 | 833865.8800 | 744.70950 2013-09-22 00:00:00 | 745.00000 | 745.60000 | 735.80000 | 742.87000 | 1298.3780 | 964729.1400 | 743.02643 2013-09-23 00:00:00 | 742.00000 | 746.87000 | 730.41000 | 737.67000 | 1245.9292 | 923842.3400 | 741.48864 2013-09-24 00:00:00 | 738.00000 | 743.88000 | 734.17000 | 742.00000 | 2288.8392 | 1691812.8100 | 739.15756 2013-09-25 00:00:00 | 741.90000 | 755.00000 | 736.53000 | 749.00000 | 2443.7997 | 1828521.5500 | 748.22891 2013-09-26 00:00:00 | 749.06000 | 755.00000 | 745.02000 | 751.99000 | 1912.0917 | 1431935.6900 | 748.88441 2013-09-27 00:00:00 | 748.20000 | 760.10000 | 748.20000 | 754.19000 | 2104.1885 | 1588590.4800 | 754.96586 2013-09-28 00:00:00 | 758.50000 | 766.00000 | 754.40000 | 766.00000 | 2038.1293 | 1550543.8700 | 760.76815 2013-09-29 00:00:00 | 762.86000 | 788.99000 | 762.30000 | 779.00000 | 2506.4211 | 1937798.6500 | 773.13370 2013-09-30 00:00:00 | 779.50000 | 785.10000 | 770.00000 | 774.00000 | 2528.5210 | 1965705.4200 | 777.41314 2013-10-01 00:00:00 | 774.00000 | 785.00000 | 773.25000 | 779.01000 | 1359.0586 | 1061122.5900 | 780.77763 2013-10-02 00:00:00 | 780.30000 | 782.50000 | 672.00000 | 696.49000 | 2908.9194 | 2205740.0300 | 758.26783 2013-10-03 00:00:00 | 696.49000 | 749.42000 | 681.05000 | 739.10000 | 3527.1311 | 2536695.8700 | 719.19524 2013-10-04 00:00:00 | 739.10000 | 769.15000 | 739.10000 | 763.22000 | 3021.9897 | 2271384.6900 | 751.61893 2013-10-05 00:00:00 | 758.25000 | 764.00000 | 756.31000 | 758.85000 | 2764.2995 | 2100669.5800 | 759.92835 2013-10-06 00:00:00 | 758.80000 | 762.53000 | 752.50000 | 760.00000 | 1444.2303 | 1098236.7100 | 760.43048 2013-10-07 00:00:00 | 761.59000 | 764.99000 | 760.00000 | 760.00000 | 2616.1707 | 1993004.7300 | 761.80226 2013-10-08 00:00:00 | 761.18000 | 774.04000 | 761.06000 | 768.90000 | 3653.7896 | 2805116.2100 | 767.72791 2013-10-09 00:00:00 | 771.50000 | 800.00000 | 770.42000 | 795.00000 | 6712.7095 | 5288241.9400 | 787.79544 2013-10-10 00:00:00 | 794.00000 | 809.09000 | 791.29000 | 798.00000 | 5269.3800 | 4214608.8300 | 799.83012 2013-10-11 00:00:00 | 797.99000 | 803.98000 | 795.02000 | 799.01000 | 4300.6695 | 3441814.0100 | 800.29726 2013-10-12 00:00:00 | 799.02000 | 806.00000 | 796.14000 | 802.10000 | 3110.8091 | 2492275.9000 | 801.16646 2013-10-13 00:00:00 | 804.95000 | 840.98000 | 804.00000 | 840.98000 | 4700.3499 | 3832285.7800 | 815.31926 2013-10-14 00:00:00 | 840.98000 | 897.00000 | 824.76000 | 871.37000 | 9618.2598 | 8385271.6100 | 871.80756 2013-10-15 00:00:00 | 871.37000 | 898.13000 | 865.00000 | 895.75000 | 5753.5405 | 5047830.8600 | 877.34341 2013-10-16 00:00:00 | 898.00000 | 932.50000 | 885.00000 | 900.00000 | 7412.3301 | 6762719.7800 | 912.36085 2013-10-17 00:00:00 | 890.00000 | 918.62000 | 888.00000 | 911.80000 | 6615.6106 | 5967508.2800 | 902.03439 2013-10-18 00:00:00 | 913.56000 | 947.00000 | 910.00000 | 945.53000 | 5787.4697 | 5320120.8200 | 919.24815 2013-10-19 00:00:00 | 945.53000 | 1033.00000 | 945.53000 | 1017.20000 | 10913.1598 | 10882255.4000 | 997.16815 2013-10-20 00:00:00 | 1018.00000 | 1023.99000 | 1000.10000 | 1023.35000 | 6099.2997 | 6190716.7300 | 1014.98812 2013-10-21 00:00:00 | 1023.99000 | 1140.00000 | 1023.99000 | 1139.00000 | 8729.1903 | 9510125.2200 | 1089.46247 2013-10-22 00:00:00 | 1139.00000 | 1340.17000 | 1119.44000 | 1249.05000 | 10402.4200 | 12801738.6500 | 1230.65005 2013-10-23 00:00:00 | 1250.05000 | 1300.00000 | 1221.10000 | 1300.00000 | 9474.2506 | 11805339.2700 | 1246.04465 2013-10-24 00:00:00 | 1299.99000 | 1324.99000 | 1068.20000 | 1193.04000 | 10108.8096 | 12586043.8000 | 1245.05696 2013-10-25 00:00:00 | 1193.06000 | 1200.01000 | 1021.00000 | 1135.00000 | 9396.8199 | 10691320.7300 | 1137.75946 2013-10-26 00:00:00 | 1135.00000 | 1159.00000 | 1063.06000 | 1073.00000 | 7892.6504 | 8606328.0500 | 1090.42306 2013-10-27 00:00:00 | 1092.11000 | 1228.37000 | 1076.00000 | 1228.37000 | 6058.1203 | 6818909.9000 | 1125.58179 2013-10-28 00:00:00 | 1228.37000 | 1250.00000 | 1180.01000 | 1237.44000 | 7511.8295 | 9130305.7000 | 1215.45699 2013-10-29 00:00:00 | 1238.00000 | 1285.98000 | 1225.00000 | 1281.00000 | 6927.8799 | 8639547.6000 | 1247.06948 2013-10-30 00:00:00 | 1281.00000 | 1281.00000 | 1238.52000 | 1261.20000 | 7001.1902 | 8861063.3800 | 1265.65100 2013-10-31 00:00:00 | 1261.14000 | 1269.74000 | 1250.00000 | 1265.05000 | 6116.6192 | 7709545.2000 | 1260.42590 2013-11-01 00:00:00 | 1265.50000 | 1269.80000 | 1262.09000 | 1265.04000 | 5273.3304 | 6672723.0500 | 1265.37170 2013-11-02 00:00:00 | 1265.48000 | 1280.00000 | 1264.88000 | 1273.00000 | 5308.5707 | 6766531.8000 | 1274.64287 2013-11-03 00:00:00 | 1272.10000 | 1324.53000 | 1264.20000 | 1321.01000 | 5178.7698 | 6600492.4900 | 1274.52905 2013-11-04 00:00:00 | 1322.00000 | 1443.80000 | 1300.00000 | 1431.00000 | 8279.3601 | 11150317.7900 | 1346.76081 2013-11-05 00:00:00 | 1430.99000 | 1540.00000 | 1389.99000 | 1532.99000 | 11931.2001 | 17558206.5300 | 1471.62115 2013-11-06 00:00:00 | 1530.01000 | 1640.01000 | 1515.00000 | 1637.00000 | 15271.6998 | 24311142.4400 | 1591.90809 2013-11-07 00:00:00 | 1637.00000 | 1930.00000 | 1631.82000 | 1869.99000 | 15243.8598 | 27859349.6800 | 1827.57845 2013-11-08 00:00:00 | 1869.01000 | 2187.87000 | 1860.00000 | 2181.03000 | 14621.9900 | 29336095.1400 | 2006.29977 2013-11-09 00:00:00 | 2184.50000 | 2780.00000 | 2125.00000 | 2395.00000 | 30587.3200 | 75930890.3000 | 2482.43031 2013-11-10 00:00:00 | 2395.00000 | 2450.00000 | 1841.00000 | 2100.00000 | 41907.4098 | 86554114.7100 | 2065.36541 2013-11-11 00:00:00 | 2090.00000 | 2260.00000 | 2013.01000 | 2218.00000 | 19080.3498 | 41649310.7100 | 2182.83791 2013-11-12 00:00:00 | 2221.68000 | 2450.00000 | 2218.00000 | 2405.99000 | 30019.4302 | 71182139.2100 | 2371.20221 2013-11-13 00:00:00 | 2405.99000 | 2598.00000 | 2365.00000 | 2583.00000 | 32056.8198 | 79204942.1000 | 2470.76730 2013-11-14 00:00:00 | 2584.00000 | 2692.00000 | 2545.00000 | 2649.00000 | 33415.8902 | 87796640.1300 | 2627.39193 2013-11-15 00:00:00 | 2650.00000 | 2765.77000 | 2630.00000 | 2690.00000 | 23197.0303 | 62856355.3100 | 2709.67251 2013-11-16 00:00:00 | 2688.87000 | 2794.99000 | 2680.00000 | 2777.00000 | 26193.6100 | 72062552.0100 | 2751.15007 2013-11-17 00:00:00 | 2776.90000 | 3290.00000 | 2773.00000 | 3255.00000 | 38922.9298 | 115277178.9400 | 2961.67784 2013-11-18 00:00:00 | 3258.00000 | 5930.00000 | 3255.00000 | 5900.00000 | 106780.8401 | 453639446.8400 | 4248.32251 2013-11-19 00:00:00 | 5900.00000 | 7995.00000 | 3900.00000 | 5200.00000 | 45137.3396 | 279139554.0100 | 6184.22700 2013-11-20 00:00:00 | 5200.00000 | 5301.00000 | 2888.00000 | 4444.00000 | 86363.2798 | 382688302.2700 | 4431.14601 2013-11-21 00:00:00 | 4444.00000 | 6360.90000 | 3840.00000 | 5089.00000 | 54174.1803 | 248066995.0500 | 4579.06320 2013-11-22 00:00:00 | 5088.00000 | 5188.00000 | 4705.00000 | 5132.00000 | 45933.9496 | 229417421.5200 | 4994.50675 2013-11-23 00:00:00 | 5130.00000 | 5910.00000 | 4863.95000 | 5649.00000 | 36638.2502 | 204604156.1300 | 5584.44126 2013-11-24 00:00:00 | 5649.00000 | 5688.00000 | 4750.00000 | 5150.00000 | 55626.2003 | 291886988.8600 | 5247.29331 2013-11-25 00:00:00 | 5150.00000 | 5277.98000 | 5000.00000 | 5126.01000 | 29304.3397 | 151899295.2400 | 5183.50854 2013-11-26 00:00:00 | 5127.10000 | 5560.00000 | 4874.45000 | 5531.00000 | 34352.0798 | 178126822.3000 | 5185.32861 2013-11-27 00:00:00 | 5532.00000 | 6000.00000 | 5010.00000 | 5710.00000 | 55929.2697 | 313565595.6500 | 5606.46684 2013-11-28 00:00:00 | 5715.90000 | 7274.30000 | 5559.02000 | 7024.00000 | 61590.7605 | 401636727.9200 | 6521.05486 2013-11-29 00:00:00 | 7024.00000 | 7850.00000 | 6700.00000 | 7416.30000 | 55579.1606 | 397728615.2900 | 7156.07453 2013-11-30 00:00:00 | 7417.00000 | 7699.00000 | 7233.00000 | 7379.89000 | 29960.3388 | 221876838.1900 | 7405.68521 2013-12-01 00:00:00 | 7380.10000 | 7388.00000 | 5850.00000 | 6150.00000 | 53235.7699 | 352105616.4000 | 6614.07953 2013-12-02 00:00:00 | 6150.00000 | 6549.00000 | 5501.00000 | 6429.80000 | 47779.2804 | 292354381.4100 | 6118.85276 2013-12-03 00:00:00 | 6429.80000 | 6680.00000 | 6200.00000 | 6602.07000 | 31506.0497 | 204609068.5500 | 6494.27873 2013-12-04 00:00:00 | 6602.06000 | 6999.00000 | 6364.05000 | 6930.00000 | 29124.1300 | 194273670.0500 | 6670.53987 2013-12-05 00:00:00 | 6940.00000 | 7000.00000 | 4600.00000 | 6262.00000 | 69840.6296 | 420023350.6100 | 6014.02583 2013-12-06 00:00:00 | 6262.00000 | 6330.00000 | 5010.00000 | 5150.00000 | 42873.9394 | 251565664.8700 | 5867.56590 2013-12-07 00:00:00 | 5170.00000 | 5550.00000 | 4056.60000 | 4684.00000 | 79799.1702 | 376640338.1700 | 4719.85282 2013-12-08 00:00:00 | 4683.00000 | 4965.00000 | 4551.00000 | 4921.00000 | 47065.7796 | 225250978.8200 | 4785.87587 2013-12-09 00:00:00 | 4921.00000 | 5630.00000 | 4856.00000 | 5554.27000 | 44667.4803 | 236880236.3700 | 5303.19228 2013-12-10 00:00:00 | 5554.27000 | 5999.01000 | 5554.27000 | 5999.01000 | 52220.8700 | 301715975.0400 | 5777.68956 2013-12-11 00:00:00 | 5999.01000 | 6085.01000 | 5080.00000 | 5490.01000 | 61723.2296 | 342725989.0200 | 5552.62567 2013-12-12 00:00:00 | 5490.10000 | 5644.90000 | 5215.00000 | 5433.21000 | 38240.8507 | 205784519.8000 | 5381.27464 2013-12-13 00:00:00 | 5433.21000 | 5630.00000 | 5400.00000 | 5550.10000 | 41589.1106 | 229117498.2300 | 5509.07425 2013-12-14 00:00:00 | 5550.11000 | 5555.00000 | 5118.00000 | 5281.88000 | 27758.8801 | 148481146.2400 | 5348.96026 2013-12-15 00:00:00 | 5281.93000 | 5347.00000 | 5000.00000 | 5290.00000 | 44395.3805 | 228562253.4700 | 5148.33415 2013-12-16 00:00:00 | 5290.00000 | 5291.00000 | 3533.00000 | 4090.00000 | 54396.8704 | 258709024.1100 | 4755.95420 2013-12-17 00:00:00 | 4090.00000 | 4248.00000 | 3001.89000 | 3710.00000 | 79672.5099 | 305955885.0300 | 3840.16878 2013-12-18 00:00:00 | 3703.00000 | 3730.00000 | 2010.00000 | 2650.00000 | 64202.7900 | 175377617.1500 | 2731.61987 2013-12-19 00:00:00 | 2640.00000 | 3498.00000 | 2450.00000 | 3480.00000 | 31163.5600 | 99916915.8700 | 3206.20994 2013-12-20 00:00:00 | 3480.00000 | 4150.00000 | 3333.00000 | 3650.00000 | 8664.9714 | 32281119.9900 | 3725.47333 2013-12-21 00:00:00 | 3650.00000 | 3819.00000 | 3041.00000 | 3400.00000 | 4769.9416 | 16273477.2500 | 3411.67223 2013-12-22 00:00:00 | 3400.00000 | 3611.10000 | 3210.00000 | 3429.36000 | 3865.2983 | 13439828.4200 | 3477.04815 2013-12-23 00:00:00 | 3429.57000 | 3690.78000 | 3429.57000 | 3630.00000 | 3652.0487 | 12883801.7200 | 3527.82861 2013-12-24 00:00:00 | 3631.00000 | 3750.00000 | 3611.00000 | 3739.17000 | 3421.0800 | 12643148.4400 | 3695.65999 2013-12-25 00:00:00 | 3748.00000 | 4100.00000 | 3728.85000 | 4035.31000 | 5563.6900 | 21803322.0900 | 3918.85999 2013-12-26 00:00:00 | 4040.00000 | 4615.01000 | 3982.00000 | 4538.26000 | 7618.7592 | 31970892.9100 | 4196.33855 2013-12-27 00:00:00 | 4521.00000 | 4610.00000 | 4150.10000 | 4412.00000 | 6101.5317 | 26676642.9900 | 4372.12234 2013-12-28 00:00:00 | 4412.00000 | 4448.11000 | 4250.00000 | 4310.00000 | 3529.8717 | 15365006.6400 | 4352.85135 2013-12-29 00:00:00 | 4308.28000 | 4495.00000 | 4226.01000 | 4411.00000 | 4354.5818 | 18812062.6200 | 4320.06182 2013-12-30 00:00:00 | 4410.00000 | 4445.00000 | 4320.00000 | 4365.10000 | 6535.8416 | 28638832.0500 | 4381.81243 2013-12-31 00:00:00 | 4369.41000 | 4388.02000 | 4246.00000 | 4359.30000 | 3020.6790 | 13108446.1100 | 4339.56933 2014-01-01 00:00:00 | 4356.65000 | 4400.00000 | 4335.00000 | 4364.32000 | 7759.2391 | 33881325.8000 | 4366.57839 2014-01-02 00:00:00 | 4365.80000 | 4479.00000 | 4356.10000 | 4440.11000 | 12816.7504 | 56268753.0700 | 4390.25114 2014-01-03 00:00:00 | 4440.12000 | 4838.00000 | 4438.08000 | 4782.60000 | 25044.6305 | 117154338.3300 | 4677.82259 2014-01-04 00:00:00 | 4786.00000 | 4950.00000 | 4651.14000 | 4927.50000 | 20929.6502 | 100278160.2900 | 4791.20096 2014-01-05 00:00:00 | 4928.00000 | 5529.10000 | 4912.00000 | 5417.00000 | 41364.8799 | 216219558.2100 | 5227.12888 2014-01-06 00:00:00 | 5414.00000 | 5979.00000 | 5360.00000 | 5640.00000 | 43618.2607 | 248690178.6100 | 5701.51525 2014-01-07 00:00:00 | 5644.15000 | 5832.50000 | 4520.00000 | 4550.76000 | 41464.5298 | 222763138.3600 | 5372.37826 2014-01-08 00:00:00 | 4550.00000 | 5088.00000 | 4407.00000 | 4913.21000 | 45372.6997 | 218301104.9900 | 4811.28754 2014-01-09 00:00:00 | 4917.90000 | 5090.00000 | 4800.00000 | 5015.99000 | 40233.7897 | 199254127.1500 | 4952.40763 2014-01-10 00:00:00 | 5010.74000 | 5247.00000 | 4951.00000 | 5190.64000 | 24046.7909 | 120778001.8100 | 5022.62452 2014-01-11 00:00:00 | 5185.00000 | 5474.70000 | 5185.00000 | 5459.00000 | 35123.1300 | 187662525.4600 | 5342.98981 2014-01-12 00:00:00 | 5458.61000 | 5520.00000 | 5045.00000 | 5145.68000 | 34879.9796 | 183594521.5300 | 5263.60748 2014-01-13 00:00:00 | 5165.68000 | 5180.19000 | 4651.10000 | 4982.00000 | 44472.1601 | 218978276.6900 | 4923.94065 2014-01-14 00:00:00 | 4980.31000 | 5050.00000 | 4837.00000 | 4973.00000 | 34610.4498 | 172007994.8100 | 4969.82836 2014-01-15 00:00:00 | 4973.00000 | 5200.00000 | 4950.10000 | 5111.00000 | 22235.9406 | 113482735.5600 | 5103.57253 2014-01-16 00:00:00 | 5102.00000 | 5159.99000 | 4905.00000 | 4929.99000 | 24824.4605 | 125435581.8100 | 5052.90263 2014-01-17 00:00:00 | 4929.99000 | 4969.00000 | 4799.96000 | 4834.33000 | 32284.4600 | 157579811.1500 | 4880.98023 2014-01-18 00:00:00 | 4835.50000 | 4929.90000 | 4833.50000 | 4904.75000 | 25312.4108 | 123771470.0900 | 4889.75431 2014-01-19 00:00:00 | 4904.75000 | 5120.00000 | 4849.97000 | 5116.00000 | 24523.8995 | 121377052.4100 | 4949.33738 2014-01-20 00:00:00 | 5117.03000 | 5125.00000 | 4951.00000 | 5015.90000 | 20995.9298 | 105886022.9900 | 5043.16904 2014-01-21 00:00:00 | 5011.74000 | 5055.97000 | 4949.97000 | 5014.49000 | 17307.3988 | 86675384.1400 | 5007.99600 2014-01-22 00:00:00 | 5014.25000 | 5020.00000 | 4921.00000 | 4936.10000 | 15876.7998 | 79105190.7700 | 4982.43928 2014-01-23 00:00:00 | 4935.00000 | 4997.97000 | 4885.00000 | 4916.89000 | 16502.5392 | 81647587.3400 | 4947.57725 2014-01-24 00:00:00 | 4916.10000 | 4918.63000 | 4500.00000 | 4719.36000 | 34010.0193 | 160393810.0900 | 4716.07524 2014-01-25 00:00:00 | 4719.99000 | 4928.00000 | 4687.10000 | 4840.39000 | 26328.7905 | 126190810.8200 | 4792.88293 2014-01-26 00:00:00 | 4836.95000 | 5150.00000 | 4791.00000 | 5003.49000 | 31400.5701 | 155175676.5600 | 4941.81080 2014-01-27 00:00:00 | 5006.77000 | 5038.00000 | 4634.01000 | 4729.99000 | 35412.1305 | 174747649.4200 | 4934.68332 2014-01-28 00:00:00 | 4726.07000 | 4891.00000 | 4637.40000 | 4781.10000 | 52371.9299 | 249690431.4600 | 4767.63854 2014-01-29 00:00:00 | 4781.00000 | 4859.00000 | 4770.02000 | 4843.00000 | 29112.3594 | 139851310.7700 | 4803.84666 2014-01-30 00:00:00 | 4842.01000 | 4890.00000 | 4750.00000 | 4849.82000 | 18556.9606 | 89416574.7600 | 4818.49245 2014-01-31 00:00:00 | 4848.94000 | 4880.00000 | 4843.72000 | 4874.01000 | 17108.2213 | 83249536.6100 | 4866.05447 2014-02-01 00:00:00 | 4874.01000 | 4987.00000 | 4860.00000 | 4935.21000 | 20378.8201 | 100399320.7300 | 4926.65033 2014-02-02 00:00:00 | 4935.21000 | 5020.00000 | 4933.12000 | 4972.00000 | 19999.8594 | 99338655.6700 | 4966.96769 2014-02-03 00:00:00 | 4972.82000 | 4980.00000 | 4871.00000 | 4912.24000 | 18093.2694 | 88829773.3500 | 4909.54792 2014-02-04 00:00:00 | 4917.99000 | 4929.00000 | 4878.00000 | 4912.40000 | 12771.1508 | 62654142.2100 | 4905.91203 2014-02-05 00:00:00 | 4912.40000 | 4955.00000 | 4875.10000 | 4876.00000 | 12327.3995 | 60709344.8700 | 4924.74872 2014-02-06 00:00:00 | 4875.00000 | 4890.43000 | 4758.00000 | 4780.01000 | 26073.4097 | 125621906.7300 | 4818.00839 2014-02-07 00:00:00 | 4781.10000 | 4790.00000 | 4380.00000 | 4540.00000 | 74370.3001 | 340555867.9200 | 4579.19179 2014-02-08 00:00:00 | 4538.00000 | 4620.00000 | 4475.12000 | 4513.83000 | 37627.1800 | 171558504.1900 | 4559.43029 2014-02-09 00:00:00 | 4513.83000 | 4539.73000 | 4431.00000 | 4490.61000 | 34626.7195 | 155703425.6200 | 4496.62653 2014-02-10 00:00:00 | 4489.78000 | 4538.00000 | 3370.04000 | 4143.99000 | 70490.5101 | 293046120.9600 | 4157.24217 2014-02-11 00:00:00 | 4140.92000 | 4388.00000 | 4038.00000 | 4155.92000 | 64217.1001 | 275275054.8300 | 4286.63167 2014-02-12 00:00:00 | 4154.56000 | 4249.00000 | 3901.00000 | 4034.00000 | 60791.9398 | 245719656.5800 | 4041.97756 2014-02-13 00:00:00 | 4034.00000 | 4037.70000 | 3789.00000 | 3798.12000 | 62497.6397 | 246754755.4700 | 3948.22519 2014-02-14 00:00:00 | 3793.36000 | 4166.00000 | 3303.00000 | 4064.91000 | 147258.6200 | 551544123.1400 | 3745.41146 2014-02-15 00:00:00 | 4058.11000 | 4075.49000 | 3801.00000 | 3941.22000 | 51449.9603 | 203392731.9400 | 3953.21455 2014-02-16 00:00:00 | 3941.16000 | 4035.00000 | 3690.00000 | 3789.14000 | 63635.8099 | 248463390.0400 | 3904.45867 2014-02-17 00:00:00 | 3786.70000 | 3982.00000 | 3740.00000 | 3900.00000 | 63057.6802 | 243546594.1000 | 3862.28281 2014-02-18 00:00:00 | 3900.01000 | 3948.99000 | 3793.00000 | 3882.00000 | 51461.6003 | 199889437.8200 | 3884.24449 2014-02-19 00:00:00 | 3882.00000 | 3885.01000 | 3803.82000 | 3828.33000 | 26287.0395 | 100724481.7600 | 3831.71646 2014-02-20 00:00:00 | 3824.50000 | 3849.99000 | 3456.98000 | 3475.01000 | 53492.7597 | 195134946.0900 | 3647.87585 2014-02-21 00:00:00 | 3477.00000 | 3634.00000 | 3260.01000 | 3525.26000 | 140750.6399 | 491780913.6500 | 3493.98705 2014-02-22 00:00:00 | 3527.98000 | 3715.00000 | 3418.00000 | 3689.00000 | 87711.2499 | 309778375.1900 | 3531.79752 2014-02-23 00:00:00 | 3685.92000 | 3914.10000 | 3651.00000 | 3753.95000 | 141902.0600 | 537306369.5600 | 3786.45926 2014-02-24 00:00:00 | 3752.52000 | 3759.99000 | 3512.00000 | 3552.00000 | 84031.8900 | 305245812.2200 | 3632.49966 2014-02-25 00:00:00 | 3552.00000 | 3552.30000 | 3022.00000 | 3321.92000 | 275678.9000 | 902386154.1400 | 3273.32325 2014-02-26 00:00:00 | 3320.00000 | 3613.01000 | 3308.01000 | 3537.64000 | 150418.1999 | 522489309.8900 | 3473.57773 2014-02-27 00:00:00 | 3537.74000 | 3598.00000 | 3460.00000 | 3535.28000 | 83569.9601 | 294240878.1000 | 3520.89289 2014-02-28 00:00:00 | 3535.28000 | 3545.05000 | 3381.00000 | 3406.16000 | 129169.7700 | 445275518.7900 | 3447.21152 2014-03-01 00:00:00 | 3407.92000 | 3500.00000 | 3383.00000 | 3458.63000 | 73294.6401 | 251817073.1100 | 3435.68197 2014-03-02 00:00:00 | 3458.52000 | 3477.08000 | 3402.00000 | 3420.00000 | 34989.7796 | 120750974.2900 | 3451.03558 2014-03-03 00:00:00 | 3420.00000 | 4019.00000 | 3405.00000 | 3935.16000 | 126477.5599 | 469722123.0400 | 3713.87718 2014-03-04 00:00:00 | 3936.63000 | 4260.00000 | 3879.99000 | 4046.37000 | 137353.1501 | 552002152.7200 | 4018.85324 2014-03-05 00:00:00 | 4048.44000 | 4067.06000 | 3845.00000 | 3957.06000 | 286053.8600 | 1124382857.7000 | 3930.66836 2014-03-06 00:00:00 | 3958.00000 | 4003.09000 | 3882.00000 | 3948.99000 | 139368.0100 | 550433986.0700 | 3949.50022 2014-03-07 00:00:00 | 3948.24000 | 3954.65000 | 3780.00000 | 3833.00000 | 109704.1199 | 425908516.8800 | 3882.33839 2014-03-08 00:00:00 | 3833.03000 | 3880.00000 | 3636.00000 | 3693.97000 | 146463.1300 | 547178942.2400 | 3735.95008 2014-03-09 00:00:00 | 3691.52000 | 3845.00000 | 3663.04000 | 3798.23000 | 136242.0799 | 510256045.6600 | 3745.21621 2014-03-10 00:00:00 | 3794.28000 | 3864.68000 | 3765.00000 | 3810.63000 | 118982.9601 | 453819162.5100 | 3814.15257 2014-03-11 00:00:00 | 3810.97000 | 3838.00000 | 3780.00000 | 3815.22000 | 68546.7201 | 260932185.7700 | 3806.63269 2014-03-12 00:00:00 | 3814.23000 | 3886.00000 | 3811.05000 | 3854.95000 | 90648.3799 | 349870800.2200 | 3859.64758 2014-03-13 00:00:00 | 3854.04000 | 3949.86000 | 3850.02000 | 3895.61000 | 60685.7997 | 236171286.0300 | 3891.70592 2014-03-14 00:00:00 | 3895.01000 | 3899.70000 | 3794.00000 | 3820.97000 | 97786.7601 | 375509296.7400 | 3840.08322 2014-03-15 00:00:00 | 3820.00000 | 3850.00000 | 3809.02000 | 3831.87000 | 55386.9703 | 211764563.7100 | 3823.36428 2014-03-16 00:00:00 | 3832.16000 | 3865.00000 | 3827.81000 | 3835.86000 | 40014.4295 | 153688012.8400 | 3840.81480 2014-03-17 00:00:00 | 3835.82000 | 3845.00000 | 3733.96000 | 3741.05000 | 58954.3901 | 222729227.7900 | 3777.99223 2014-03-18 00:00:00 | 3741.11000 | 3756.00000 | 3673.00000 | 3754.88000 | 82689.4702 | 307244613.7800 | 3715.64376 2014-03-19 00:00:00 | 3752.02000 | 3860.00000 | 3701.00000 | 3724.98000 | 95041.8601 | 358714891.0400 | 3774.28315 2014-03-20 00:00:00 | 3725.20000 | 3725.20000 | 3617.00000 | 3644.00000 | 58285.8400 | 213593100.7700 | 3664.57961 2014-03-21 00:00:00 | 3643.85000 | 3750.00000 | 2653.86000 | 3518.88000 | 189643.7200 | 670208999.4100 | 3534.04267 2014-03-22 00:00:00 | 3518.88000 | 3573.32000 | 3450.00000 | 3480.33000 | 79133.2398 | 276596516.9000 | 3495.32658 2014-03-23 00:00:00 | 3480.33000 | 3492.55000 | 3456.00000 | 3458.98000 | 35941.2799 | 124821139.1500 | 3472.91859 2014-03-24 00:00:00 | 3458.98000 | 3594.95000 | 3380.00000 | 3566.60000 | 82300.2399 | 284036889.6400 | 3451.22797 2014-03-25 00:00:00 | 3567.18000 | 3586.00000 | 3501.00000 | 3564.00000 | 92621.1801 | 327912652.8400 | 3540.36358 2014-03-26 00:00:00 | 3563.11000 | 3619.00000 | 3503.00000 | 3551.00000 | 104030.1800 | 371058114.6200 | 3566.83142 2014-03-27 00:00:00 | 3551.08000 | 3555.00000 | 2800.00000 | 2839.00000 | 283490.2100 | 933680778.4000 | 3293.52036 2014-03-28 00:00:00 | 2847.02000 | 3211.58000 | 2797.03000 | 3038.94000 | 250830.7700 | 764297919.1700 | 3047.06603 2014-03-29 00:00:00 | 3039.00000 | 3070.00000 | 2960.00000 | 2975.83000 | 69576.9898 | 209109216.3900 | 3005.43638 2014-03-30 00:00:00 | 2975.32000 | 2977.75000 | 2707.00000 | 2811.23000 | 86776.9599 | 249079023.1000 | 2870.33590 2014-03-31 00:00:00 | 2811.62000 | 2912.00000 | 2668.00000 | 2752.21000 | 131613.2301 | 362546324.2800 | 2754.63435 2014-04-01 00:00:00 | 2753.55000 | 2915.00000 | 2739.37000 | 2856.00000 | 105980.6601 | 301300302.3900 | 2842.97439 2014-04-02 00:00:00 | 2856.00000 | 2981.00000 | 2551.00000 | 2573.14000 | 142144.7101 | 398977851.7400 | 2806.84277 2014-04-03 00:00:00 | 2572.60000 | 2709.99000 | 2420.01000 | 2673.00000 | 218358.7200 | 559253939.2700 | 2561.17062 2014-04-04 00:00:00 | 2672.38000 | 2786.31000 | 2583.10000 | 2727.09000 | 134853.7500 | 360806316.3400 | 2675.53788 2014-04-05 00:00:00 | 2727.00000 | 2875.45000 | 2719.85000 | 2857.55000 | 103599.0801 | 288466909.6200 | 2784.45435 2014-04-06 00:00:00 | 2859.82000 | 2900.89000 | 2790.00000 | 2870.49000 | 62733.7998 | 178769072.8500 | 2849.64522 2014-04-07 00:00:00 | 2868.45000 | 2873.05000 | 2752.05000 | 2759.86000 | 72352.2001 | 204529042.9300 | 2826.85312 2014-04-08 00:00:00 | 2759.86000 | 2846.50000 | 2741.21000 | 2791.94000 | 73255.2801 | 204580153.6800 | 2792.70182 2014-04-09 00:00:00 | 2791.76000 | 2818.76000 | 2710.01000 | 2724.57000 | 60506.1802 | 167469855.4200 | 2767.81405 2014-04-10 00:00:00 | 2724.57000 | 2738.13000 | 2301.00000 | 2332.27000 | 107190.3700 | 269054454.4200 | 2510.06181 2014-04-11 00:00:00 | 2334.55000 | 2700.38000 | 2212.20000 | 2673.02000 | 180740.3499 | 452065073.6300 | 2501.18512 2014-04-12 00:00:00 | 2674.04000 | 2778.00000 | 2620.00000 | 2645.48000 | 150051.9200 | 401987642.0200 | 2678.99033 2014-04-13 00:00:00 | 2642.08000 | 2685.65000 | 2500.01000 | 2585.47000 | 76705.1901 | 200288247.8300 | 2611.14336 2014-04-14 00:00:00 | 2585.04000 | 2980.03000 | 2544.87000 | 2890.49000 | 125909.7100 | 351503265.6800 | 2791.70896 2014-04-15 00:00:00 | 2890.00000 | 3285.00000 | 2818.00000 | 3273.42000 | 179691.5100 | 541462680.3800 | 3013.29028 2014-04-16 00:00:00 | 3273.42000 | 3436.00000 | 3120.00000 | 3303.03000 | 192353.9501 | 624166382.0200 | 3244.88466 2014-04-17 00:00:00 | 3306.00000 | 3350.00000 | 3018.00000 | 3079.64000 | 129297.7600 | 410738789.9500 | 3176.68914 2014-04-18 00:00:00 | 3079.38000 | 3100.00000 | 2934.00000 | 2968.44000 | 74703.9999 | 225800144.0400 | 3022.59778 2014-04-19 00:00:00 | 2969.06000 | 3185.00000 | 2911.00000 | 3146.68000 | 89501.4200 | 274940383.6400 | 3071.91085 2014-04-20 00:00:00 | 3146.68000 | 3225.77000 | 3055.00000 | 3101.01000 | 87014.4501 | 274583952.0800 | 3155.61325 2014-04-21 00:00:00 | 3102.00000 | 3235.00000 | 3070.00000 | 3110.95000 | 95891.1898 | 302023228.5300 | 3149.64523 2014-04-22 00:00:00 | 3107.93000 | 3180.00000 | 3090.00000 | 3094.75000 | 71924.1998 | 224682234.9200 | 3123.87535 2014-04-23 00:00:00 | 3094.69000 | 3140.00000 | 3042.55000 | 3080.92000 | 45330.3002 | 139695891.1300 | 3081.73320 2014-04-24 00:00:00 | 3080.92000 | 3153.21000 | 3007.83000 | 3140.88000 | 56296.0503 | 173097107.2600 | 3074.76469 2014-04-25 00:00:00 | 3140.79000 | 3147.52000 | 2651.00000 | 2819.06000 | 146297.1499 | 414402220.7100 | 2832.60625 2014-04-26 00:00:00 | 2819.06000 | 2849.03000 | 2725.34000 | 2807.21000 | 78434.0702 | 218195302.7800 | 2781.89443 2014-04-27 00:00:00 | 2806.03000 | 2823.50000 | 2651.00000 | 2651.08000 | 55901.4300 | 154976649.4100 | 2772.31995 2014-04-28 00:00:00 | 2650.93000 | 2724.99000 | 2550.00000 | 2691.42000 | 72823.8999 | 193297761.4800 | 2654.31763 2014-04-29 00:00:00 | 2691.82000 | 2788.00000 | 2660.00000 | 2763.17000 | 63532.4599 | 173686863.2100 | 2733.82871 2014-04-30 00:00:00 | 2764.00000 | 2830.00000 | 2670.11000 | 2793.39000 | 78544.3502 | 217811691.5200 | 2773.10451 2014-05-01 00:00:00 | 2793.39000 | 2858.00000 | 2779.88000 | 2826.87000 | 48345.9802 | 136240581.9600 | 2818.03330 2014-05-02 00:00:00 | 2827.56000 | 2832.00000 | 2723.86000 | 2758.59000 | 43834.6200 | 121566101.4400 | 2773.28973 2014-05-03 00:00:00 | 2758.59000 | 2759.71000 | 2670.00000 | 2732.63000 | 40649.0599 | 110375159.7800 | 2715.31888 2014-05-04 00:00:00 | 2732.99000 | 2736.00000 | 2681.04000 | 2708.56000 | 34962.5401 | 94505903.1200 | 2703.06170 2014-05-05 00:00:00 | 2708.62000 | 2717.77000 | 2641.02000 | 2657.93000 | 31560.0698 | 84377969.4800 | 2673.56727 2014-05-06 00:00:00 | 2656.97000 | 2722.00000 | 2564.30000 | 2683.10000 | 54885.3499 | 145975698.9600 | 2659.64778 2014-05-07 00:00:00 | 2682.41000 | 2776.00000 | 2656.00000 | 2743.60000 | 44806.3798 | 121570289.9300 | 2713.23616 2014-05-08 00:00:00 | 2742.34000 | 2810.00000 | 2722.57000 | 2724.18000 | 54056.6101 | 149687216.4600 | 2769.08256 2014-05-09 00:00:00 | 2722.91000 | 2822.00000 | 2722.00000 | 2815.00000 | 44699.1299 | 123688646.1100 | 2767.13767 2014-05-10 00:00:00 | 2815.00000 | 2837.86000 | 2779.00000 | 2815.03000 | 37979.7798 | 106750038.8700 | 2810.70716 2014-05-11 00:00:00 | 2815.03000 | 2820.00000 | 2671.00000 | 2691.39000 | 42940.7603 | 118100141.4600 | 2750.30392 2014-05-12 00:00:00 | 2691.84000 | 2731.80000 | 2674.60000 | 2726.30000 | 31955.8699 | 86466779.7400 | 2705.81837 2014-05-13 00:00:00 | 2726.34000 | 2727.75000 | 2696.10000 | 2702.70000 | 20916.0196 | 56612070.7700 | 2706.63692 2014-05-14 00:00:00 | 2704.79000 | 2750.00000 | 2702.47000 | 2733.11000 | 21765.5801 | 59369111.1600 | 2727.66042 2014-05-15 00:00:00 | 2734.00000 | 2785.00000 | 2731.42000 | 2773.90000 | 27152.3603 | 75129842.2100 | 2766.97279 2014-05-16 00:00:00 | 2773.89000 | 2808.18000 | 2737.66000 | 2789.02000 | 32892.8203 | 91285606.2200 | 2775.24412 2014-05-17 00:00:00 | 2789.51000 | 2799.99000 | 2775.00000 | 2782.00000 | 20671.4695 | 57562940.8400 | 2784.65645 2014-05-18 00:00:00 | 2782.04000 | 2784.95000 | 2755.18000 | 2771.34000 | 16906.0901 | 46820410.9700 | 2769.44052 2014-05-19 00:00:00 | 2770.50000 | 2774.98000 | 2752.06000 | 2768.54000 | 15285.1897 | 42233567.1100 | 2763.03846 2014-05-20 00:00:00 | 2767.45000 | 3044.57000 | 2766.06000 | 3025.19000 | 58730.8102 | 170119287.8500 | 2896.59358 2014-05-21 00:00:00 | 3025.35000 | 3099.00000 | 3003.60000 | 3052.14000 | 42201.9398 | 128765995.7800 | 3051.18666 2014-05-22 00:00:00 | 3052.14000 | 3259.00000 | 3028.00000 | 3256.00000 | 76357.4200 | 240742734.4700 | 3152.84008 2014-05-23 00:00:00 | 3255.55000 | 3380.00000 | 3200.00000 | 3238.40000 | 71509.5502 | 235029330.7900 | 3286.68451 2014-05-24 00:00:00 | 3237.90000 | 3280.00000 | 3173.08000 | 3267.23000 | 35742.8503 | 115450942.0200 | 3230.04296 2014-05-25 00:00:00 | 3267.23000 | 3593.00000 | 3260.10000 | 3568.00000 | 115454.9701 | 401081795.2800 | 3473.92403 2014-05-26 00:00:00 | 3567.10000 | 3674.00000 | 3519.98000 | 3636.02000 | 72264.6399 | 261242985.4900 | 3615.08735 2014-05-27 00:00:00 | 3636.02000 | 3668.98000 | 3463.00000 | 3565.96000 | 77908.5400 | 277443223.1700 | 3561.14006 2014-05-28 00:00:00 | 3565.34000 | 3635.32000 | 3516.01000 | 3581.97000 | 60340.8502 | 216267823.6300 | 3584.10302 2014-05-29 00:00:00 | 3581.03000 | 3591.99000 | 3490.01000 | 3532.00000 | 42528.7003 | 150199197.2100 | 3531.71379 2014-05-30 00:00:00 | 3532.00000 | 3838.00000 | 3532.00000 | 3827.12000 | 88431.3898 | 327646703.1700 | 3705.09503 2014-05-31 00:00:00 | 3827.10000 | 3930.00000 | 3780.00000 | 3924.00000 | 59349.5801 | 229145278.7300 | 3860.94187 2014-06-01 00:00:00 | 3923.97000 | 4210.00000 | 3890.06000 | 4005.00000 | 113864.6301 | 464549770.2900 | 4079.84262 2014-06-02 00:00:00 | 4005.00000 | 4143.00000 | 3893.00000 | 4113.00000 | 73963.1902 | 295165952.9200 | 3990.71419 2014-06-03 00:00:00 | 4112.00000 | 4214.16000 | 4055.51000 | 4149.98000 | 79914.9802 | 330144221.9500 | 4131.19319 2014-06-04 00:00:00 | 4149.05000 | 4155.00000 | 3800.00000 | 3970.39000 | 114026.1499 | 453217224.3100 | 3974.67795 2014-06-05 00:00:00 | 3970.41000 | 4160.00000 | 3965.96000 | 4093.03000 | 86251.6199 | 350595357.6200 | 4064.79737 2014-06-06 00:00:00 | 4093.86000 | 4132.06000 | 4043.00000 | 4071.12000 | 59294.4799 | 242780529.2200 | 4094.48788 2014-06-07 00:00:00 | 4071.09000 | 4108.04000 | 4005.80000 | 4075.96000 | 44588.8203 | 181535958.7200 | 4071.33352 2014-06-08 00:00:00 | 4075.65000 | 4100.00000 | 4060.00000 | 4076.49000 | 30335.5901 | 123696429.1000 | 4077.60088 2014-06-09 00:00:00 | 4077.42000 | 4082.00000 | 4010.02000 | 4035.13000 | 38028.6098 | 153791034.1300 | 4044.08773 2014-06-10 00:00:00 | 4035.85000 | 4130.00000 | 4011.11000 | 4091.00000 | 48137.9603 | 196609585.4200 | 4084.29406 2014-06-11 00:00:00 | 4091.00000 | 4145.03000 | 4008.00000 | 4010.18000 | 55786.9198 | 226889692.8500 | 4067.07690 2014-06-12 00:00:00 | 4010.15000 | 4022.00000 | 3700.00000 | 3749.29000 | 86087.8598 | 337538062.6200 | 3920.85555 2014-06-13 00:00:00 | 3749.00000 | 3870.00000 | 3712.00000 | 3824.00000 | 94519.7200 | 359505678.8400 | 3803.49920 2014-06-14 00:00:00 | 3824.00000 | 3835.00000 | 3517.95000 | 3646.55000 | 96953.1798 | 356592403.5800 | 3677.98564 2014-06-15 00:00:00 | 3646.55000 | 3698.00000 | 3493.00000 | 3695.18000 | 94908.5099 | 340372137.5400 | 3586.31842 2014-06-16 00:00:00 | 3695.21000 | 3785.02000 | 3651.11000 | 3718.72000 | 99965.5202 | 372261088.1700 | 3723.89487 2014-06-17 00:00:00 | 3718.72000 | 3808.14000 | 3713.07000 | 3792.00000 | 45793.2698 | 171595943.9700 | 3747.18698 2014-06-18 00:00:00 | 3794.44000 | 3845.00000 | 3770.50000 | 3790.86000 | 49718.9601 | 189453179.5700 | 3810.48154 2014-06-19 00:00:00 | 3790.80000 | 3826.26000 | 3743.00000 | 3758.04000 | 43651.5602 | 165604519.9200 | 3793.78238 2014-06-20 00:00:00 | 3759.97000 | 3760.47000 | 3669.96000 | 3698.17000 | 54083.3902 | 200841512.5100 | 3713.55257 2014-06-21 00:00:00 | 3698.15000 | 3743.00000 | 3657.00000 | 3737.87000 | 42824.3898 | 158561053.9000 | 3702.58758 2014-06-22 00:00:00 | 3735.60000 | 3798.80000 | 3725.00000 | 3779.25000 | 39685.3899 | 149633716.8800 | 3770.49885 2014-06-23 00:00:00 | 3779.28000 | 3780.00000 | 3655.00000 | 3705.48000 | 56119.5400 | 207725950.2100 | 3701.49060 2014-06-24 00:00:00 | 3705.31000 | 3724.00000 | 3655.96000 | 3662.08000 | 37468.6703 | 138437857.1600 | 3694.76301 2014-06-25 00:00:00 | 3662.18000 | 3680.00000 | 3549.00000 | 3556.32000 | 67675.3398 | 244122908.5900 | 3607.26536 2014-06-26 00:00:00 | 3557.28000 | 3644.60000 | 3540.00000 | 3635.41000 | 49009.4999 | 175991556.1700 | 3590.96821 2014-06-27 00:00:00 | 3635.41000 | 3795.00000 | 3632.97000 | 3790.02000 | 62158.2900 | 229233574.9400 | 3687.90028 2014-06-28 00:00:00 | 3789.52000 | 3805.00000 | 3706.00000 | 3722.96000 | 62344.7098 | 234625361.8600 | 3763.35639 2014-06-29 00:00:00 | 3723.21000 | 3777.00000 | 3707.46000 | 3745.90000 | 39654.6197 | 148362075.9100 | 3741.35667 2014-06-30 00:00:00 | 3745.30000 | 3999.00000 | 3727.97000 | 3996.06000 | 114414.7101 | 443076925.9700 | 3872.55210 2014-07-01 00:00:00 | 3996.08000 | 4088.80000 | 3972.05000 | 3986.00000 | 107728.1701 | 435128461.1600 | 4039.13350 2014-07-02 00:00:00 | 3985.95000 | 4069.99000 | 3934.14000 | 4024.04000 | 71342.4101 | 285229164.1400 | 3998.03096 2014-07-03 00:00:00 | 4024.04000 | 4031.54000 | 3962.00000 | 3990.18000 | 56007.6402 | 223737270.8300 | 3994.76339 2014-07-04 00:00:00 | 3990.02000 | 4020.15000 | 3890.10000 | 3895.24000 | 62218.7799 | 246030408.2200 | 3954.27889 2014-07-05 00:00:00 | 3895.21000 | 3925.01000 | 3863.00000 | 3902.30000 | 44828.5897 | 174806241.4700 | 3899.43656 2014-07-06 00:00:00 | 3902.47000 | 3937.47000 | 3870.08000 | 3917.22000 | 40637.8400 | 158953278.3000 | 3911.45982 2014-07-07 00:00:00 | 3917.27000 | 3925.89000 | 3805.23000 | 3826.00000 | 49753.3600 | 192348994.3600 | 3866.05034 2014-07-08 00:00:00 | 3825.00000 | 3875.06000 | 3806.00000 | 3845.83000 | 37265.6103 | 143237922.9900 | 3843.70260 2014-07-09 00:00:00 | 3845.83000 | 3880.00000 | 3818.26000 | 3837.43000 | 30973.2303 | 119032373.3900 | 3843.07262 2014-07-10 00:00:00 | 3837.38000 | 3849.00000 | 3771.01000 | 3794.86000 | 35317.3503 | 134291160.0500 | 3802.41323 2014-07-11 00:00:00 | 3794.85000 | 3892.00000 | 3777.77000 | 3881.65000 | 37728.2097 | 144776979.8700 | 3837.36682