# Last edited on 2014-11-29 19:20:52 by stolfilocal # Exchange BTCC (CNY per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2011-06-13 00:00:00 | 150.00 | 170.00 | 90.00 | 110.00 | 9.00 | 1170.00 | 130.00 2011-06-14 00:00:00 | . | . | . | . | . | . | . 2011-06-15 00:00:00 | . | . | . | . | . | . | . 2011-06-16 00:00:00 | . | . | . | . | . | . | . 2011-06-17 00:00:00 | 171.00 | 171.00 | 81.00 | 81.00 | 0.02 | 2.52 | 126.00 2011-06-18 00:00:00 | 172.00 | 173.00 | 100.00 | 101.00 | 15.20 | 1578.06 | 103.82 2011-06-19 00:00:00 | 99.00 | 176.00 | 90.00 | 90.00 | 29.59 | 3407.61 | 115.17 2011-06-20 00:00:00 | 80.02 | 80.02 | 80.02 | 80.02 | 0.30 | 24.01 | 80.02 2011-06-21 00:00:00 | 100.02 | 100.10 | 100.02 | 100.10 | 3.89 | 389.23 | 100.06 2011-06-22 00:00:00 | 90.00 | 99.70 | 82.00 | 82.00 | 1.59 | 150.92 | 94.92 2011-06-23 00:00:00 | 90.00 | 100.10 | 90.00 | 99.00 | 6.27 | 619.15 | 98.75 2011-06-24 00:00:00 | 99.00 | 99.00 | 99.00 | 99.00 | 6.05 | 598.95 | 99.00 2011-06-25 00:00:00 | 99.00 | 100.00 | 99.00 | 100.00 | 0.61 | 60.28 | 99.64 2011-06-26 00:00:00 | 102.50 | 103.10 | 92.50 | 92.50 | 6.28 | 642.23 | 102.27 2011-06-27 00:00:00 | 100.00 | 102.00 | 100.00 | 102.00 | 1.75 | 176.20 | 100.57 2011-06-28 00:00:00 | 100.01 | 110.00 | 100.00 | 110.00 | 6.57 | 668.64 | 101.72 2011-06-29 00:00:00 | 109.00 | 109.00 | 100.01 | 107.00 | 3.70 | 393.01 | 106.22 2011-06-30 00:00:00 | 105.00 | 106.90 | 100.00 | 100.01 | 12.00 | 1255.64 | 104.64 2011-07-01 00:00:00 | 100.01 | 101.00 | 90.00 | 100.00 | 16.48 | 1647.71 | 100.00 2011-07-02 00:00:00 | 100.00 | 100.00 | 95.00 | 97.00 | 2.56 | 253.50 | 99.02 2011-07-03 00:00:00 | 96.00 | 97.00 | 91.00 | 91.00 | 13.45 | 1246.62 | 92.69 2011-07-04 00:00:00 | 92.00 | 97.00 | 90.00 | 90.00 | 15.55 | 1467.09 | 94.36 2011-07-05 00:00:00 | 90.00 | 96.00 | 86.04 | 90.00 | 21.64 | 1914.57 | 88.47 2011-07-06 00:00:00 | 90.00 | 97.01 | 86.90 | 97.01 | 27.63 | 2462.80 | 89.15 2011-07-07 00:00:00 | 89.39 | 99.87 | 89.39 | 99.87 | 10.54 | 1000.17 | 94.89 2011-07-08 00:00:00 | 98.00 | 99.89 | 95.00 | 95.00 | 12.00 | 1175.33 | 97.94 2011-07-09 00:00:00 | 95.00 | 97.78 | 92.00 | 95.00 | 13.48 | 1263.09 | 93.71 2011-07-10 00:00:00 | 92.00 | 98.00 | 92.00 | 98.00 | 6.47 | 613.10 | 94.75 2011-07-11 00:00:00 | 94.98 | 95.00 | 90.00 | 90.00 | 25.98 | 2432.74 | 93.64 2011-07-12 00:00:00 | 95.98 | 97.00 | 92.00 | 93.00 | 36.92 | 3519.47 | 95.33 2011-07-13 00:00:00 | 93.00 | 95.01 | 91.05 | 93.02 | 44.33 | 4090.70 | 92.27 2011-07-14 00:00:00 | 94.78 | 96.00 | 93.00 | 93.00 | 51.29 | 4814.33 | 93.86 2011-07-15 00:00:00 | 92.00 | 94.55 | 91.24 | 94.01 | 26.45 | 2464.71 | 93.18 2011-07-16 00:00:00 | 91.99 | 94.00 | 90.00 | 90.01 | 60.71 | 5555.24 | 91.50 2011-07-17 00:00:00 | 90.01 | 93.88 | 85.00 | 85.01 | 57.71 | 5216.08 | 90.39 2011-07-18 00:00:00 | 85.01 | 89.99 | 80.99 | 88.50 | 53.32 | 4594.51 | 86.17 2011-07-19 00:00:00 | 88.50 | 90.00 | 85.01 | 86.10 | 15.53 | 1387.62 | 89.36 2011-07-20 00:00:00 | 89.00 | 90.00 | 85.17 | 85.17 | 52.07 | 4612.03 | 88.57 2011-07-21 00:00:00 | 85.18 | 88.86 | 85.11 | 86.66 | 30.34 | 2610.04 | 86.02 2011-07-22 00:00:00 | 85.11 | 88.00 | 81.00 | 86.00 | 48.51 | 4167.84 | 85.92 2011-07-23 00:00:00 | 86.00 | 87.48 | 84.10 | 85.01 | 52.30 | 4501.41 | 86.07 2011-07-24 00:00:00 | 85.80 | 86.88 | 82.00 | 86.40 | 35.21 | 3004.22 | 85.33 2011-07-25 00:00:00 | 85.00 | 94.98 | 85.00 | 89.00 | 158.74 | 14021.08 | 88.33 2011-07-26 00:00:00 | 89.01 | 90.00 | 87.94 | 90.00 | 97.95 | 8761.61 | 89.45 2011-07-27 00:00:00 | 89.00 | 90.80 | 88.25 | 89.56 | 61.92 | 5545.99 | 89.56 2011-07-28 00:00:00 | 88.50 | 91.00 | 88.00 | 88.00 | 83.04 | 7413.00 | 89.27 2011-07-29 00:00:00 | 88.00 | 89.51 | 87.00 | 89.00 | 60.55 | 5330.57 | 88.04 2011-07-30 00:00:00 | 88.00 | 90.00 | 87.02 | 87.83 | 40.25 | 3590.49 | 89.21 2011-07-31 00:00:00 | 87.90 | 90.00 | 85.55 | 89.00 | 132.71 | 11605.17 | 87.45 2011-08-01 00:00:00 | 86.20 | 88.88 | 86.16 | 86.51 | 76.10 | 6691.12 | 87.93 2011-08-02 00:00:00 | 86.52 | 87.00 | 82.00 | 82.00 | 162.72 | 13728.65 | 84.37 2011-08-03 00:00:00 | 82.50 | 83.00 | 66.00 | 66.00 | 95.75 | 7358.28 | 76.85 2011-08-04 00:00:00 | 66.00 | 78.80 | 65.50 | 71.55 | 14.59 | 1007.75 | 69.09 2011-08-05 00:00:00 | 72.00 | 78.80 | 64.00 | 64.00 | 132.99 | 9441.17 | 70.99 2011-08-06 00:00:00 | 66.00 | 66.10 | 52.00 | 52.00 | 132.97 | 7893.12 | 59.36 2011-08-07 00:00:00 | 52.00 | 70.00 | 45.03 | 50.00 | 187.86 | 10290.90 | 54.78 2011-08-08 00:00:00 | 51.00 | 59.00 | 50.01 | 55.00 | 92.33 | 5077.81 | 54.99 2011-08-09 00:00:00 | 55.00 | 79.99 | 55.00 | 68.00 | 95.63 | 6381.29 | 66.73 2011-08-10 00:00:00 | 69.00 | 72.80 | 65.00 | 72.48 | 64.52 | 4469.41 | 69.27 2011-08-11 00:00:00 | 72.40 | 72.40 | 57.04 | 59.00 | 263.68 | 17128.96 | 64.96 2011-08-12 00:00:00 | 63.50 | 65.00 | 60.01 | 61.00 | 71.89 | 4544.77 | 63.22 2011-08-13 00:00:00 | 61.00 | 67.00 | 61.00 | 65.54 | 44.31 | 2893.43 | 65.31 2011-08-14 00:00:00 | 66.00 | 69.99 | 62.80 | 69.99 | 105.11 | 7054.36 | 67.11 2011-08-15 00:00:00 | 65.00 | 73.50 | 65.00 | 71.00 | 163.23 | 11583.55 | 70.96 2011-08-16 00:00:00 | 70.00 | 71.00 | 67.01 | 68.00 | 64.90 | 4476.45 | 68.97 2011-08-17 00:00:00 | 68.30 | 71.00 | 67.50 | 67.50 | 97.02 | 6766.67 | 69.75 2011-08-18 00:00:00 | 67.51 | 69.99 | 67.51 | 68.00 | 132.42 | 9162.52 | 69.19 2011-08-19 00:00:00 | 68.20 | 73.98 | 68.00 | 72.50 | 214.15 | 14987.54 | 69.99 2011-08-20 00:00:00 | 72.00 | 73.88 | 70.50 | 73.00 | 127.57 | 9284.17 | 72.78 2011-08-21 00:00:00 | 72.01 | 73.76 | 71.15 | 71.15 | 108.79 | 7895.24 | 72.58 2011-08-22 00:00:00 | 71.15 | 72.50 | 68.00 | 68.23 | 95.01 | 6726.30 | 70.79 2011-08-23 00:00:00 | 68.30 | 70.95 | 68.11 | 70.00 | 56.12 | 3863.92 | 68.85 2011-08-24 00:00:00 | 68.50 | 69.52 | 67.51 | 67.58 | 90.13 | 6149.24 | 68.23 2011-08-25 00:00:00 | 67.59 | 68.46 | 61.99 | 62.00 | 179.35 | 11732.20 | 65.42 2011-08-26 00:00:00 | 62.00 | 66.99 | 54.00 | 54.00 | 179.58 | 10808.39 | 60.19 2011-08-27 00:00:00 | 53.15 | 66.49 | 53.15 | 57.00 | 70.55 | 4098.26 | 58.09 2011-08-28 00:00:00 | 58.00 | 64.89 | 57.50 | 64.00 | 65.60 | 3979.30 | 60.66 2011-08-29 00:00:00 | 58.31 | 63.01 | 57.01 | 59.02 | 107.18 | 6327.51 | 59.04 2011-08-30 00:00:00 | 59.02 | 60.00 | 56.61 | 56.61 | 113.96 | 6567.51 | 57.63 2011-08-31 00:00:00 | 56.70 | 58.87 | 55.00 | 55.00 | 99.46 | 5605.40 | 56.36 2011-09-01 00:00:00 | 55.00 | 56.99 | 53.22 | 53.30 | 78.89 | 4291.37 | 54.40 2011-09-02 00:00:00 | 53.30 | 55.46 | 53.00 | 54.90 | 118.07 | 6336.04 | 53.67 2011-09-03 00:00:00 | 54.90 | 56.49 | 53.50 | 55.01 | 162.81 | 9091.74 | 55.84 2011-09-04 00:00:00 | 56.29 | 56.29 | 53.00 | 53.02 | 112.94 | 6069.20 | 53.74 2011-09-05 00:00:00 | 53.02 | 53.11 | 50.00 | 50.00 | 194.41 | 9929.53 | 51.08 2011-09-06 00:00:00 | 50.00 | 50.00 | 43.00 | 43.00 | 230.20 | 10555.94 | 45.86 2011-09-07 00:00:00 | 43.70 | 50.00 | 43.70 | 45.51 | 210.81 | 10089.51 | 47.86 2011-09-08 00:00:00 | 47.50 | 49.96 | 44.45 | 45.00 | 165.17 | 7594.73 | 45.98 2011-09-09 00:00:00 | 44.11 | 44.98 | 31.07 | 32.50 | 570.78 | 21706.69 | 38.03 2011-09-10 00:00:00 | 33.00 | 37.50 | 32.50 | 32.58 | 132.08 | 4482.14 | 33.94 2011-09-11 00:00:00 | 32.60 | 45.00 | 31.50 | 41.99 | 179.72 | 6593.02 | 36.69 2011-09-12 00:00:00 | 37.51 | 43.49 | 36.67 | 36.67 | 95.87 | 3851.93 | 40.18 2011-09-13 00:00:00 | 37.01 | 40.01 | 37.00 | 37.60 | 43.15 | 1672.50 | 38.76 2011-09-14 00:00:00 | 37.61 | 40.01 | 36.50 | 36.79 | 122.92 | 4549.86 | 37.01 2011-09-15 00:00:00 | 36.10 | 38.27 | 32.50 | 35.00 | 213.60 | 7361.73 | 34.47 2011-09-16 00:00:00 | 32.11 | 34.96 | 31.07 | 32.16 | 148.54 | 4826.08 | 32.49 2011-09-17 00:00:00 | 33.06 | 34.36 | 32.21 | 32.23 | 116.07 | 3792.36 | 32.67 2011-09-18 00:00:00 | 32.00 | 34.98 | 32.00 | 33.58 | 113.62 | 3810.04 | 33.53 2011-09-19 00:00:00 | 34.98 | 36.00 | 33.51 | 36.00 | 127.58 | 4414.26 | 34.60 2011-09-20 00:00:00 | 36.97 | 41.01 | 35.75 | 39.00 | 169.77 | 6534.83 | 38.49 2011-09-21 00:00:00 | 39.01 | 40.80 | 35.00 | 35.01 | 206.30 | 7723.31 | 37.44 2011-09-22 00:00:00 | 35.01 | 39.81 | 35.01 | 37.59 | 84.75 | 3155.08 | 37.23 2011-09-23 00:00:00 | 37.31 | 38.00 | 35.99 | 37.41 | 71.28 | 2669.48 | 37.45 2011-09-24 00:00:00 | 36.60 | 37.48 | 34.51 | 34.70 | 367.33 | 13426.23 | 36.55 2011-09-25 00:00:00 | 35.00 | 36.00 | 34.52 | 35.50 | 65.22 | 2280.03 | 34.96 2011-09-26 00:00:00 | 35.01 | 35.55 | 31.90 | 33.58 | 301.94 | 10249.23 | 33.94 2011-09-27 00:00:00 | 32.10 | 34.80 | 32.00 | 32.25 | 111.97 | 3643.19 | 32.54 2011-09-28 00:00:00 | 33.21 | 33.60 | 30.00 | 30.00 | 251.41 | 7923.02 | 31.51 2011-09-29 00:00:00 | 30.00 | 32.30 | 30.00 | 31.61 | 68.74 | 2137.50 | 31.10 2011-09-30 00:00:00 | 31.61 | 33.00 | 30.58 | 33.00 | 57.69 | 1837.80 | 31.86 2011-10-01 00:00:00 | 33.00 | 33.00 | 31.10 | 31.25 | 22.07 | 708.47 | 32.11 2011-10-02 00:00:00 | 33.00 | 33.40 | 31.26 | 31.50 | 42.91 | 1365.88 | 31.83 2011-10-03 00:00:00 | 32.90 | 33.00 | 31.15 | 31.55 | 89.18 | 2900.13 | 32.52 2011-10-04 00:00:00 | 33.00 | 33.50 | 31.50 | 32.98 | 108.81 | 3566.42 | 32.78 2011-10-05 00:00:00 | 32.98 | 33.71 | 31.10 | 31.10 | 176.76 | 5672.68 | 32.09 2011-10-06 00:00:00 | 31.56 | 31.99 | 30.50 | 30.50 | 220.06 | 6787.98 | 30.85 2011-10-07 00:00:00 | 30.58 | 31.50 | 27.00 | 27.00 | 430.87 | 12901.62 | 29.94 2011-10-08 00:00:00 | 27.30 | 27.60 | 25.00 | 25.25 | 250.00 | 6513.40 | 26.05 2011-10-09 00:00:00 | 26.45 | 27.51 | 25.00 | 26.80 | 177.90 | 4606.70 | 25.90 2011-10-10 00:00:00 | 25.20 | 27.49 | 25.20 | 27.49 | 188.99 | 4943.87 | 26.16 2011-10-11 00:00:00 | 25.81 | 26.95 | 25.00 | 25.20 | 251.96 | 6403.92 | 25.42 2011-10-12 00:00:00 | 25.20 | 26.60 | 24.80 | 26.60 | 79.14 | 2007.10 | 25.36 2011-10-13 00:00:00 | 26.86 | 27.80 | 25.70 | 26.10 | 68.88 | 1822.07 | 26.45 2011-10-14 00:00:00 | 26.11 | 27.00 | 25.50 | 25.50 | 71.22 | 1847.55 | 25.94 2011-10-15 00:00:00 | 25.50 | 26.50 | 24.62 | 24.65 | 127.47 | 3207.01 | 25.16 2011-10-16 00:00:00 | 24.62 | 25.49 | 23.00 | 23.00 | 178.80 | 4352.70 | 24.34 2011-10-17 00:00:00 | 22.40 | 23.68 | 16.00 | 16.00 | 584.09 | 11595.58 | 19.85 2011-10-18 00:00:00 | 17.87 | 19.46 | 15.50 | 15.50 | 300.53 | 5191.25 | 17.27 2011-10-19 00:00:00 | 17.00 | 18.30 | 14.01 | 14.01 | 376.59 | 5779.87 | 15.35 2011-10-20 00:00:00 | 15.05 | 17.50 | 14.06 | 15.10 | 87.14 | 1348.33 | 15.47 2011-10-21 00:00:00 | 15.20 | 17.50 | 15.11 | 17.02 | 32.62 | 537.40 | 16.48 2011-10-22 00:00:00 | 17.68 | 22.05 | 16.70 | 22.05 | 109.46 | 2088.40 | 19.08 2011-10-23 00:00:00 | 22.00 | 22.00 | 19.35 | 20.00 | 78.00 | 1577.93 | 20.23 2011-10-24 00:00:00 | 20.19 | 21.00 | 16.80 | 16.80 | 136.96 | 2594.44 | 18.94 2011-10-25 00:00:00 | 16.80 | 18.90 | 16.51 | 18.10 | 88.26 | 1519.20 | 17.21 2011-10-26 00:00:00 | 17.81 | 18.00 | 17.03 | 17.03 | 45.33 | 792.42 | 17.48 2011-10-27 00:00:00 | 17.50 | 19.50 | 17.12 | 19.50 | 86.21 | 1616.46 | 18.75 2011-10-28 00:00:00 | 19.80 | 21.36 | 18.23 | 20.47 | 177.92 | 3665.10 | 20.60 2011-10-29 00:00:00 | 20.00 | 25.01 | 19.99 | 23.01 | 263.21 | 5763.37 | 21.90 2011-10-30 00:00:00 | 21.18 | 22.84 | 20.25 | 21.99 | 56.71 | 1233.03 | 21.74 2011-10-31 00:00:00 | 20.31 | 22.31 | 19.59 | 21.37 | 26.83 | 560.60 | 20.89 2011-11-01 00:00:00 | 20.18 | 22.00 | 20.00 | 20.00 | 99.28 | 2043.87 | 20.59 2011-11-02 00:00:00 | 20.02 | 21.53 | 20.00 | 21.30 | 55.66 | 1142.76 | 20.53 2011-11-03 00:00:00 | 20.34 | 21.00 | 19.62 | 20.38 | 52.10 | 1051.90 | 20.19 2011-11-04 00:00:00 | 20.18 | 20.89 | 19.62 | 20.01 | 52.02 | 1054.84 | 20.28 2011-11-05 00:00:00 | 19.68 | 20.20 | 19.00 | 19.00 | 170.31 | 3359.11 | 19.72 2011-11-06 00:00:00 | 19.00 | 20.00 | 19.00 | 20.00 | 42.63 | 816.76 | 19.16 2011-11-07 00:00:00 | 19.16 | 19.53 | 19.11 | 19.50 | 57.42 | 1117.44 | 19.46 2011-11-08 00:00:00 | 19.50 | 20.99 | 19.50 | 20.50 | 140.75 | 2860.30 | 20.32 2011-11-09 00:00:00 | 19.53 | 20.48 | 19.39 | 19.39 | 57.76 | 1132.26 | 19.60 2011-11-10 00:00:00 | 19.50 | 19.76 | 18.99 | 18.99 | 97.09 | 1856.45 | 19.12 2011-11-11 00:00:00 | 18.81 | 20.00 | 18.50 | 18.50 | 67.70 | 1288.07 | 19.03 2011-11-12 00:00:00 | 18.52 | 20.40 | 18.50 | 20.40 | 131.27 | 2560.29 | 19.50 2011-11-13 00:00:00 | 19.56 | 20.00 | 19.48 | 19.48 | 111.02 | 2174.58 | 19.59 2011-11-14 00:00:00 | 19.48 | 19.48 | 15.20 | 15.21 | 558.07 | 9909.52 | 17.76 2011-11-15 00:00:00 | 17.59 | 17.60 | 15.40 | 15.61 | 58.12 | 931.77 | 16.03 2011-11-16 00:00:00 | 15.66 | 17.60 | 15.66 | 15.99 | 187.40 | 3049.91 | 16.27 2011-11-17 00:00:00 | 17.58 | 17.58 | 14.06 | 16.10 | 541.20 | 8447.96 | 15.61 2011-11-18 00:00:00 | 16.05 | 16.10 | 14.27 | 14.40 | 73.38 | 1104.24 | 15.05 2011-11-19 00:00:00 | 15.23 | 15.23 | 14.38 | 14.41 | 60.91 | 883.14 | 14.50 2011-11-20 00:00:00 | 15.01 | 15.50 | 14.50 | 14.62 | 309.34 | 4685.41 | 15.15 2011-11-21 00:00:00 | 15.00 | 15.00 | 14.26 | 14.45 | 160.07 | 2327.89 | 14.54 2011-11-22 00:00:00 | 14.45 | 15.06 | 14.45 | 15.00 | 123.93 | 1833.56 | 14.80 2011-11-23 00:00:00 | 15.00 | 15.48 | 14.81 | 14.81 | 175.81 | 2654.98 | 15.10 2011-11-24 00:00:00 | 14.50 | 15.59 | 14.50 | 15.59 | 175.00 | 2620.52 | 14.97 2011-11-25 00:00:00 | 15.11 | 15.44 | 14.50 | 14.51 | 170.80 | 2523.20 | 14.77 2011-11-26 00:00:00 | 14.51 | 15.44 | 14.35 | 15.26 | 266.86 | 3923.14 | 14.70 2011-11-27 00:00:00 | 14.42 | 15.45 | 14.40 | 15.40 | 274.75 | 4111.61 | 14.96 2011-11-28 00:00:00 | 15.30 | 16.00 | 14.60 | 16.00 | 418.76 | 6515.78 | 15.56 2011-11-29 00:00:00 | 16.00 | 18.49 | 16.00 | 16.11 | 334.67 | 5674.83 | 16.96 2011-11-30 00:00:00 | 16.16 | 17.68 | 16.16 | 17.68 | 174.98 | 3012.07 | 17.21 2011-12-01 00:00:00 | 17.50 | 19.42 | 17.00 | 18.20 | 556.51 | 10164.38 | 18.26 2011-12-02 00:00:00 | 18.20 | 19.48 | 18.20 | 19.00 | 174.71 | 3325.93 | 19.04 2011-12-03 00:00:00 | 18.27 | 19.00 | 18.00 | 18.00 | 181.08 | 3315.77 | 18.31 2011-12-04 00:00:00 | 17.10 | 17.40 | 16.60 | 17.35 | 173.14 | 2934.62 | 16.95 2011-12-05 00:00:00 | 16.70 | 18.56 | 16.67 | 17.30 | 375.37 | 6810.84 | 18.14 2011-12-06 00:00:00 | 17.58 | 19.15 | 17.31 | 18.06 | 230.83 | 4302.14 | 18.64 2011-12-07 00:00:00 | 18.58 | 18.99 | 18.12 | 18.60 | 101.48 | 1905.14 | 18.77 2011-12-08 00:00:00 | 18.30 | 18.75 | 18.13 | 18.18 | 139.08 | 2563.88 | 18.43 2011-12-09 00:00:00 | 18.18 | 18.80 | 18.12 | 18.60 | 69.86 | 1287.82 | 18.44 2011-12-10 00:00:00 | 18.61 | 18.66 | 18.21 | 18.21 | 94.80 | 1737.95 | 18.33 2011-12-11 00:00:00 | 18.22 | 19.60 | 18.22 | 19.33 | 632.50 | 12101.19 | 19.13 2011-12-12 00:00:00 | 19.49 | 20.40 | 18.51 | 20.40 | 587.78 | 11508.91 | 19.58 2011-12-13 00:00:00 | 18.60 | 20.00 | 18.60 | 19.38 | 88.55 | 1725.68 | 19.49 2011-12-14 00:00:00 | 19.05 | 19.79 | 18.82 | 19.50 | 206.68 | 3959.40 | 19.16 2011-12-15 00:00:00 | 19.18 | 19.50 | 18.82 | 19.00 | 122.96 | 2365.14 | 19.24 2011-12-16 00:00:00 | 19.00 | 20.20 | 18.89 | 19.11 | 368.34 | 7259.80 | 19.71 2011-12-17 00:00:00 | 19.84 | 19.98 | 19.20 | 19.31 | 117.17 | 2302.99 | 19.66 2011-12-18 00:00:00 | 19.94 | 20.00 | 19.31 | 19.88 | 131.63 | 2584.95 | 19.64 2011-12-19 00:00:00 | 19.88 | 22.80 | 19.30 | 21.49 | 1183.90 | 24560.01 | 20.75 2011-12-20 00:00:00 | 21.50 | 26.50 | 20.85 | 25.39 | 648.35 | 15793.34 | 24.36 2011-12-21 00:00:00 | 23.88 | 25.49 | 23.88 | 24.71 | 532.26 | 13199.47 | 24.80 2011-12-22 00:00:00 | 24.71 | 26.01 | 23.60 | 23.60 | 530.16 | 13071.53 | 24.66 2011-12-23 00:00:00 | 23.65 | 25.00 | 23.61 | 24.56 | 146.45 | 3597.79 | 24.57 2011-12-24 00:00:00 | 24.17 | 25.00 | 24.17 | 24.89 | 97.49 | 2405.35 | 24.67 2011-12-25 00:00:00 | 24.70 | 28.00 | 24.40 | 24.40 | 527.65 | 13644.12 | 25.86 2011-12-26 00:00:00 | 24.56 | 26.95 | 24.56 | 24.82 | 185.76 | 4730.74 | 25.47 2011-12-27 00:00:00 | 24.85 | 27.10 | 24.82 | 27.00 | 256.31 | 6625.60 | 25.85 2011-12-28 00:00:00 | 25.50 | 26.50 | 25.00 | 26.01 | 161.22 | 4168.00 | 25.85 2011-12-29 00:00:00 | 26.00 | 26.90 | 25.76 | 25.80 | 160.86 | 4234.56 | 26.32 2011-12-30 00:00:00 | 25.81 | 26.49 | 25.70 | 26.49 | 100.05 | 2618.25 | 26.17 2011-12-31 00:00:00 | 26.36 | 30.00 | 25.95 | 29.48 | 426.58 | 11795.51 | 27.65 2012-01-01 00:00:00 | 28.00 | 33.65 | 28.00 | 33.00 | 467.82 | 14253.50 | 30.47 2012-01-02 00:00:00 | 33.40 | 35.99 | 31.02 | 31.20 | 249.34 | 8493.37 | 34.06 2012-01-03 00:00:00 | 32.50 | 35.00 | 29.00 | 30.70 | 617.61 | 19888.50 | 32.20 2012-01-04 00:00:00 | 30.93 | 35.00 | 30.70 | 32.71 | 490.21 | 15614.77 | 31.85 2012-01-05 00:00:00 | 34.89 | 42.80 | 32.72 | 42.80 | 931.79 | 35861.74 | 38.49 2012-01-06 00:00:00 | 43.00 | 46.00 | 39.60 | 41.50 | 585.98 | 25423.88 | 43.39 2012-01-07 00:00:00 | 41.60 | 43.60 | 40.00 | 42.00 | 334.10 | 14274.62 | 42.73 2012-01-08 00:00:00 | 42.50 | 45.99 | 42.50 | 44.88 | 496.44 | 22151.38 | 44.62 2012-01-09 00:00:00 | 43.05 | 44.99 | 39.00 | 40.01 | 320.76 | 13520.69 | 42.15 2012-01-10 00:00:00 | 40.00 | 41.99 | 38.51 | 40.65 | 246.82 | 9781.83 | 39.63 2012-01-11 00:00:00 | 40.65 | 44.79 | 40.01 | 43.50 | 268.59 | 11334.93 | 42.20 2012-01-12 00:00:00 | 43.50 | 44.49 | 41.00 | 42.25 | 315.72 | 13603.35 | 43.09 2012-01-13 00:00:00 | 42.25 | 42.97 | 41.00 | 41.00 | 241.04 | 10050.58 | 41.70 2012-01-14 00:00:00 | 40.50 | 42.56 | 40.01 | 42.56 | 476.31 | 19621.81 | 41.20 2012-01-15 00:00:00 | 41.00 | 43.30 | 41.00 | 43.29 | 171.03 | 7315.10 | 42.77 2012-01-16 00:00:00 | 43.29 | 44.35 | 41.51 | 42.00 | 352.02 | 15117.43 | 42.94 2012-01-17 00:00:00 | 43.47 | 43.48 | 35.01 | 35.01 | 377.97 | 15374.79 | 40.68 2012-01-18 00:00:00 | 35.50 | 40.09 | 35.50 | 36.65 | 385.06 | 14163.46 | 36.78 2012-01-19 00:00:00 | 35.54 | 39.00 | 35.54 | 36.63 | 127.87 | 4899.16 | 38.31 2012-01-20 00:00:00 | 38.59 | 39.62 | 37.51 | 39.62 | 233.64 | 9108.02 | 38.98 2012-01-21 00:00:00 | 39.87 | 39.90 | 36.52 | 37.00 | 125.18 | 4772.69 | 38.13 2012-01-22 00:00:00 | 37.00 | 38.90 | 36.61 | 36.80 | 32.54 | 1204.28 | 37.01 2012-01-23 00:00:00 | 36.90 | 39.00 | 36.90 | 39.00 | 68.08 | 2621.27 | 38.50 2012-01-24 00:00:00 | 38.86 | 38.88 | 37.11 | 38.65 | 41.47 | 1580.34 | 38.11 2012-01-25 00:00:00 | 38.66 | 39.00 | 35.02 | 35.59 | 180.50 | 6735.94 | 37.32 2012-01-26 00:00:00 | 36.01 | 36.87 | 34.01 | 34.01 | 199.07 | 6960.62 | 34.97 2012-01-27 00:00:00 | 34.01 | 34.01 | 31.01 | 33.39 | 254.86 | 8411.74 | 33.01 2012-01-28 00:00:00 | 32.46 | 35.05 | 32.31 | 35.05 | 112.98 | 3802.26 | 33.66 2012-01-29 00:00:00 | 35.20 | 35.48 | 33.56 | 33.56 | 145.18 | 5074.70 | 34.95 2012-01-30 00:00:00 | 33.92 | 34.88 | 32.51 | 34.88 | 127.79 | 4303.58 | 33.68 2012-01-31 00:00:00 | 33.90 | 34.77 | 32.85 | 33.25 | 151.14 | 5119.45 | 33.87 2012-02-01 00:00:00 | 33.31 | 34.78 | 32.25 | 34.78 | 189.47 | 6446.92 | 34.03 2012-02-02 00:00:00 | 34.78 | 37.75 | 34.00 | 37.75 | 507.56 | 18161.01 | 35.78 2012-02-03 00:00:00 | 35.56 | 36.70 | 35.00 | 35.00 | 224.88 | 7956.66 | 35.38 2012-02-04 00:00:00 | 35.02 | 36.59 | 35.00 | 35.50 | 146.68 | 5184.15 | 35.34 2012-02-05 00:00:00 | 35.99 | 35.99 | 34.00 | 35.43 | 154.10 | 5356.19 | 34.76 2012-02-06 00:00:00 | 33.80 | 34.96 | 32.00 | 34.30 | 219.77 | 7263.28 | 33.05 2012-02-07 00:00:00 | 33.66 | 34.66 | 32.65 | 34.66 | 144.18 | 4827.76 | 33.49 2012-02-08 00:00:00 | 33.67 | 35.45 | 33.60 | 34.12 | 479.21 | 16606.73 | 34.65 2012-02-09 00:00:00 | 33.62 | 35.02 | 33.50 | 35.02 | 203.22 | 7013.26 | 34.51 2012-02-10 00:00:00 | 35.00 | 35.49 | 34.52 | 35.49 | 224.15 | 7875.50 | 35.13 2012-02-11 00:00:00 | 35.50 | 35.79 | 34.41 | 34.45 | 103.69 | 3674.11 | 35.43 2012-02-12 00:00:00 | 34.46 | 35.09 | 34.00 | 34.00 | 113.27 | 3913.46 | 34.55 2012-02-13 00:00:00 | 34.00 | 34.00 | 32.05 | 33.02 | 240.27 | 7892.96 | 32.85 2012-02-14 00:00:00 | 33.02 | 33.02 | 26.10 | 27.06 | 386.44 | 11395.74 | 29.49 2012-02-15 00:00:00 | 29.00 | 33.00 | 27.50 | 28.20 | 124.03 | 3746.39 | 30.21 2012-02-16 00:00:00 | 28.20 | 28.20 | 25.80 | 26.60 | 391.73 | 10467.10 | 26.72 2012-02-17 00:00:00 | 27.60 | 29.09 | 26.60 | 26.80 | 285.40 | 8021.94 | 28.11 2012-02-18 00:00:00 | 26.80 | 29.09 | 26.68 | 26.68 | 149.04 | 4099.05 | 27.50 2012-02-19 00:00:00 | 27.50 | 27.98 | 26.40 | 27.00 | 68.71 | 1834.03 | 26.69 2012-02-20 00:00:00 | 26.60 | 27.80 | 26.48 | 26.50 | 96.44 | 2585.51 | 26.81 2012-02-21 00:00:00 | 26.60 | 27.00 | 26.00 | 26.48 | 304.28 | 8052.72 | 26.47 2012-02-22 00:00:00 | 26.50 | 27.80 | 26.21 | 26.21 | 158.21 | 4267.70 | 26.97 2012-02-23 00:00:00 | 27.21 | 30.15 | 27.21 | 30.15 | 379.56 | 10912.41 | 28.75 2012-02-24 00:00:00 | 30.15 | 31.00 | 28.01 | 29.52 | 332.99 | 10026.67 | 30.11 2012-02-25 00:00:00 | 29.52 | 31.00 | 29.52 | 30.49 | 90.02 | 2719.45 | 30.21 2012-02-26 00:00:00 | 29.54 | 30.70 | 28.70 | 30.00 | 247.10 | 7413.85 | 30.00 2012-02-27 00:00:00 | 29.35 | 29.99 | 28.10 | 29.80 | 101.36 | 2967.79 | 29.28 2012-02-28 00:00:00 | 28.75 | 30.00 | 28.71 | 29.75 | 121.86 | 3612.77 | 29.65 2012-02-29 00:00:00 | 27.02 | 29.48 | 26.76 | 29.00 | 100.97 | 2815.63 | 27.89 2012-03-01 00:00:00 | 28.51 | 29.24 | 28.10 | 28.15 | 197.68 | 5682.30 | 28.74 2012-03-02 00:00:00 | 28.80 | 28.98 | 26.00 | 28.00 | 331.36 | 9052.01 | 27.32 2012-03-03 00:00:00 | 28.00 | 28.50 | 27.30 | 27.33 | 61.74 | 1714.43 | 27.77 2012-03-04 00:00:00 | 27.33 | 28.49 | 27.01 | 28.47 | 89.67 | 2481.07 | 27.67 2012-03-05 00:00:00 | 28.47 | 29.59 | 28.01 | 29.59 | 180.27 | 5230.12 | 29.01 2012-03-06 00:00:00 | 28.81 | 29.40 | 28.41 | 29.29 | 363.83 | 10461.62 | 28.75 2012-03-07 00:00:00 | 28.71 | 29.40 | 28.30 | 28.30 | 418.05 | 12083.47 | 28.90 2012-03-08 00:00:00 | 28.50 | 29.00 | 27.75 | 28.30 | 195.77 | 5586.96 | 28.54 2012-03-09 00:00:00 | 28.26 | 29.49 | 28.26 | 29.30 | 292.92 | 8545.68 | 29.17 2012-03-10 00:00:00 | 28.80 | 29.27 | 28.46 | 28.48 | 105.45 | 3027.77 | 28.71 2012-03-11 00:00:00 | 28.48 | 29.94 | 28.24 | 28.57 | 382.68 | 11088.10 | 28.97 2012-03-12 00:00:00 | 29.00 | 29.80 | 28.57 | 28.92 | 293.45 | 8533.39 | 29.08 2012-03-13 00:00:00 | 29.50 | 31.75 | 28.92 | 31.75 | 781.39 | 23348.42 | 29.88 2012-03-14 00:00:00 | 31.60 | 32.65 | 30.30 | 31.60 | 473.49 | 15000.02 | 31.68 2012-03-15 00:00:00 | 31.45 | 32.28 | 31.25 | 31.46 | 582.79 | 18629.85 | 31.97 2012-03-16 00:00:00 | 31.50 | 32.20 | 31.50 | 31.86 | 413.83 | 13128.47 | 31.72 2012-03-17 00:00:00 | 31.86 | 32.52 | 31.80 | 31.80 | 316.60 | 10150.54 | 32.06 2012-03-18 00:00:00 | 31.80 | 32.19 | 31.50 | 32.00 | 153.65 | 4869.49 | 31.69 2012-03-19 00:00:00 | 31.91 | 32.19 | 29.00 | 29.00 | 520.95 | 16381.96 | 31.45 2012-03-20 00:00:00 | 29.00 | 31.38 | 28.49 | 29.30 | 179.79 | 5238.14 | 29.14 2012-03-21 00:00:00 | 29.31 | 30.00 | 28.58 | 28.63 | 175.23 | 5142.29 | 29.35 2012-03-22 00:00:00 | 28.91 | 29.80 | 28.67 | 28.67 | 237.52 | 6911.64 | 29.10 2012-03-23 00:00:00 | 28.67 | 29.20 | 28.50 | 28.50 | 100.14 | 2876.45 | 28.72 2012-03-24 00:00:00 | 28.51 | 28.87 | 28.06 | 28.78 | 39.31 | 1120.68 | 28.51 2012-03-25 00:00:00 | 28.15 | 28.75 | 26.40 | 28.40 | 191.42 | 5302.47 | 27.70 2012-03-26 00:00:00 | 27.93 | 28.50 | 27.24 | 27.58 | 104.60 | 2911.89 | 27.84 2012-03-27 00:00:00 | 28.35 | 28.50 | 27.55 | 28.50 | 230.08 | 6486.04 | 28.19 2012-03-28 00:00:00 | 28.50 | 29.29 | 28.29 | 28.30 | 129.39 | 3730.98 | 28.84 2012-03-29 00:00:00 | 28.32 | 29.00 | 28.31 | 29.00 | 139.34 | 4018.68 | 28.84 2012-03-30 00:00:00 | 28.94 | 29.00 | 28.35 | 28.50 | 222.13 | 6399.61 | 28.81 2012-03-31 00:00:00 | 28.95 | 29.90 | 28.53 | 28.53 | 323.61 | 9489.45 | 29.32 2012-04-01 00:00:00 | 29.48 | 29.96 | 28.75 | 28.81 | 64.76 | 1879.12 | 29.02 2012-04-02 00:00:00 | 28.81 | 31.00 | 28.81 | 29.02 | 448.40 | 13294.40 | 29.65 2012-04-03 00:00:00 | 30.08 | 30.12 | 29.06 | 29.08 | 202.14 | 6010.40 | 29.73 2012-04-04 00:00:00 | 29.08 | 30.00 | 29.08 | 29.70 | 198.28 | 5913.34 | 29.82 2012-04-05 00:00:00 | 29.50 | 30.00 | 29.22 | 29.31 | 195.02 | 5785.70 | 29.67 2012-04-06 00:00:00 | 29.32 | 30.10 | 29.32 | 30.00 | 265.44 | 7953.21 | 29.96 2012-04-07 00:00:00 | 30.00 | 30.00 | 28.80 | 28.80 | 249.26 | 7376.18 | 29.59 2012-04-08 00:00:00 | 28.80 | 29.30 | 28.30 | 29.01 | 102.59 | 2947.79 | 28.73 2012-04-09 00:00:00 | 29.01 | 29.50 | 28.50 | 29.00 | 49.24 | 1426.04 | 28.96 2012-04-10 00:00:00 | 29.00 | 29.50 | 29.00 | 29.00 | 216.92 | 6302.80 | 29.06 2012-04-11 00:00:00 | 29.00 | 29.55 | 28.52 | 29.02 | 208.04 | 6056.29 | 29.11 2012-04-12 00:00:00 | 29.70 | 29.70 | 28.89 | 29.50 | 126.25 | 3703.91 | 29.34 2012-04-13 00:00:00 | 29.49 | 29.49 | 28.33 | 28.40 | 95.05 | 2720.99 | 28.63 2012-04-14 00:00:00 | 28.99 | 29.64 | 28.60 | 29.20 | 299.14 | 8761.02 | 29.29 2012-04-15 00:00:00 | 29.45 | 29.50 | 29.12 | 29.50 | 253.69 | 7432.54 | 29.30 2012-04-16 00:00:00 | 29.50 | 29.69 | 29.13 | 29.17 | 553.53 | 16261.22 | 29.38 2012-04-17 00:00:00 | 29.17 | 29.68 | 29.02 | 29.04 | 465.04 | 13658.53 | 29.37 2012-04-18 00:00:00 | 29.03 | 30.96 | 29.03 | 30.50 | 620.76 | 18612.91 | 29.98 2012-04-19 00:00:00 | 30.59 | 30.97 | 30.00 | 30.89 | 530.62 | 16260.37 | 30.64 2012-04-20 00:00:00 | 30.28 | 31.30 | 30.06 | 31.30 | 888.91 | 27288.51 | 30.70 2012-04-21 00:00:00 | 31.34 | 32.00 | 31.00 | 31.02 | 213.60 | 6727.91 | 31.50 2012-04-22 00:00:00 | 31.03 | 31.50 | 30.26 | 30.32 | 134.78 | 4129.56 | 30.64 2012-04-23 00:00:00 | 30.34 | 30.85 | 30.19 | 30.29 | 325.77 | 9895.39 | 30.38 2012-04-24 00:00:00 | 30.29 | 30.88 | 29.01 | 29.31 | 302.87 | 9037.26 | 29.84 2012-04-25 00:00:00 | 29.99 | 30.40 | 29.32 | 30.00 | 171.78 | 5153.19 | 30.00 2012-04-26 00:00:00 | 30.39 | 30.50 | 29.81 | 29.91 | 158.67 | 4784.87 | 30.16 2012-04-27 00:00:00 | 29.57 | 30.01 | 29.30 | 30.00 | 157.00 | 4677.82 | 29.80 2012-04-28 00:00:00 | 29.98 | 29.99 | 29.00 | 29.14 | 27.25 | 804.69 | 29.53 2012-04-29 00:00:00 | 29.11 | 29.11 | 28.61 | 29.09 | 119.44 | 3451.34 | 28.90 2012-04-30 00:00:00 | 29.00 | 29.48 | 28.51 | 28.54 | 156.10 | 4481.26 | 28.71 2012-05-01 00:00:00 | 28.58 | 29.40 | 28.54 | 29.00 | 173.50 | 5025.22 | 28.96 2012-05-02 00:00:00 | 29.30 | 30.50 | 29.20 | 30.00 | 369.34 | 11060.97 | 29.95 2012-05-03 00:00:00 | 30.00 | 30.65 | 29.56 | 29.90 | 352.78 | 10645.36 | 30.18 2012-05-04 00:00:00 | 30.00 | 30.64 | 29.61 | 30.00 | 306.37 | 9228.56 | 30.12 2012-05-05 00:00:00 | 29.68 | 30.64 | 29.67 | 29.89 | 253.56 | 7633.98 | 30.11 2012-05-06 00:00:00 | 30.00 | 30.50 | 29.60 | 30.00 | 343.86 | 10304.72 | 29.97 2012-05-07 00:00:00 | 29.90 | 30.80 | 29.50 | 30.10 | 596.83 | 18080.99 | 30.30 2012-05-08 00:00:00 | 30.11 | 30.80 | 29.62 | 30.00 | 311.61 | 9498.17 | 30.48 2012-05-09 00:00:00 | 30.00 | 32.01 | 30.00 | 30.08 | 3060.18 | 96350.81 | 31.49 2012-05-10 00:00:00 | 30.21 | 32.00 | 30.21 | 30.46 | 971.80 | 30427.95 | 31.31 2012-05-11 00:00:00 | 30.35 | 31.31 | 30.22 | 30.38 | 421.32 | 12867.43 | 30.54 2012-05-12 00:00:00 | 30.39 | 31.00 | 30.38 | 30.46 | 371.46 | 11377.65 | 30.63 2012-05-13 00:00:00 | 30.47 | 31.18 | 30.40 | 30.43 | 431.42 | 13256.63 | 30.73 2012-05-14 00:00:00 | 30.60 | 31.59 | 30.38 | 30.62 | 820.91 | 25469.37 | 31.03 2012-05-15 00:00:00 | 30.62 | 31.60 | 30.46 | 30.55 | 1227.54 | 38177.61 | 31.10 2012-05-16 00:00:00 | 31.00 | 31.60 | 30.60 | 31.28 | 468.85 | 14644.56 | 31.24 2012-05-17 00:00:00 | 31.30 | 31.46 | 30.73 | 31.00 | 116.87 | 3628.15 | 31.04 2012-05-18 00:00:00 | 30.84 | 31.48 | 30.84 | 30.93 | 288.49 | 8970.04 | 31.09 2012-05-19 00:00:00 | 30.94 | 32.00 | 30.94 | 31.02 | 611.15 | 19283.84 | 31.55 2012-05-20 00:00:00 | 31.02 | 31.50 | 31.00 | 31.50 | 377.68 | 11828.13 | 31.32 2012-05-21 00:00:00 | 31.00 | 31.15 | 30.70 | 31.15 | 123.53 | 3823.94 | 30.96 2012-05-22 00:00:00 | 31.43 | 32.00 | 30.71 | 30.74 | 870.06 | 27541.05 | 31.65 2012-05-23 00:00:00 | 30.77 | 32.53 | 30.77 | 31.68 | 1987.09 | 64015.05 | 32.22 2012-05-24 00:00:00 | 31.65 | 31.90 | 31.11 | 31.37 | 81.45 | 2559.73 | 31.43 2012-05-25 00:00:00 | 31.41 | 31.87 | 31.37 | 31.73 | 334.75 | 10566.57 | 31.57 2012-05-26 00:00:00 | 31.70 | 33.95 | 31.47 | 33.60 | 7698.12 | 255839.39 | 33.23 2012-05-27 00:00:00 | 33.40 | 36.00 | 32.04 | 33.73 | 10711.59 | 375696.93 | 35.07 2012-05-28 00:00:00 | 35.00 | 35.90 | 33.01 | 33.62 | 5362.91 | 186112.28 | 34.70 2012-05-29 00:00:00 | 33.02 | 35.00 | 32.50 | 33.05 | 2096.23 | 71757.44 | 34.23 2012-05-30 00:00:00 | 33.05 | 34.29 | 33.05 | 33.18 | 1098.58 | 36963.88 | 33.65 2012-05-31 00:00:00 | 33.50 | 34.00 | 33.19 | 33.26 | 595.34 | 19996.45 | 33.59 2012-06-01 00:00:00 | 33.91 | 34.17 | 33.60 | 34.17 | 1018.32 | 34523.75 | 33.90 2012-06-02 00:00:00 | 34.08 | 34.10 | 34.00 | 34.00 | 698.46 | 23748.51 | 34.00 2012-06-03 00:00:00 | 33.70 | 33.90 | 33.33 | 33.33 | 92.03 | 3082.62 | 33.50 2012-06-04 00:00:00 | 33.33 | 33.78 | 33.03 | 33.03 | 409.75 | 13685.94 | 33.40 2012-06-05 00:00:00 | 33.65 | 34.90 | 33.63 | 34.19 | 1281.39 | 44221.01 | 34.51 2012-06-06 00:00:00 | 34.64 | 34.90 | 34.24 | 34.28 | 483.60 | 16760.32 | 34.66 2012-06-07 00:00:00 | 34.77 | 35.30 | 34.50 | 34.62 | 748.17 | 26116.27 | 34.91 2012-06-08 00:00:00 | 34.65 | 36.00 | 34.61 | 35.60 | 656.03 | 23453.64 | 35.75 2012-06-09 00:00:00 | 35.64 | 35.90 | 35.14 | 35.39 | 313.64 | 11160.53 | 35.58 2012-06-10 00:00:00 | 35.39 | 35.75 | 34.30 | 34.50 | 213.36 | 7434.49 | 34.85 2012-06-11 00:00:00 | 34.55 | 35.44 | 34.54 | 35.44 | 448.31 | 15649.42 | 34.91 2012-06-12 00:00:00 | 34.76 | 36.00 | 34.74 | 36.00 | 812.19 | 28955.16 | 35.65 2012-06-13 00:00:00 | 35.50 | 36.98 | 35.20 | 36.04 | 454.00 | 16426.06 | 36.18 2012-06-14 00:00:00 | 36.04 | 37.00 | 36.04 | 36.93 | 167.41 | 6120.29 | 36.56 2012-06-15 00:00:00 | 36.92 | 39.96 | 36.16 | 39.96 | 660.33 | 24475.58 | 37.07 2012-06-16 00:00:00 | 39.95 | 40.89 | 38.50 | 40.40 | 869.23 | 34592.41 | 39.80 2012-06-17 00:00:00 | 39.99 | 40.22 | 39.00 | 39.00 | 291.51 | 11523.33 | 39.53 2012-06-18 00:00:00 | 39.00 | 39.00 | 37.02 | 38.25 | 282.21 | 10702.96 | 37.93 2012-06-19 00:00:00 | 37.40 | 39.89 | 37.40 | 39.31 | 357.08 | 13838.80 | 38.76 2012-06-20 00:00:00 | 39.20 | 40.20 | 39.20 | 39.68 | 678.68 | 27150.45 | 40.01 2012-06-21 00:00:00 | 40.19 | 41.80 | 39.80 | 40.10 | 583.26 | 23831.41 | 40.86 2012-06-22 00:00:00 | 40.15 | 41.28 | 39.68 | 40.49 | 212.36 | 8535.41 | 40.19 2012-06-23 00:00:00 | 39.72 | 40.00 | 39.11 | 39.50 | 215.35 | 8459.39 | 39.28 2012-06-24 00:00:00 | 39.17 | 39.17 | 38.58 | 38.62 | 664.90 | 25921.70 | 38.99 2012-06-25 00:00:00 | 38.63 | 39.47 | 38.31 | 39.00 | 251.24 | 9758.82 | 38.84 2012-06-26 00:00:00 | 38.34 | 40.96 | 38.33 | 40.96 | 623.15 | 24481.17 | 39.29 2012-06-27 00:00:00 | 40.00 | 40.96 | 38.90 | 40.96 | 624.43 | 25046.69 | 40.11 2012-06-28 00:00:00 | 40.13 | 40.98 | 40.00 | 40.14 | 193.09 | 7811.38 | 40.45 2012-06-29 00:00:00 | 40.15 | 40.95 | 39.50 | 40.95 | 448.13 | 18052.12 | 40.28 2012-06-30 00:00:00 | 40.92 | 41.00 | 40.04 | 40.90 | 414.82 | 16920.96 | 40.79 2012-07-01 00:00:00 | 40.90 | 40.96 | 40.26 | 40.30 | 110.10 | 4472.60 | 40.62 2012-07-02 00:00:00 | 40.30 | 41.00 | 40.02 | 40.82 | 370.97 | 15049.68 | 40.57 2012-07-03 00:00:00 | 40.82 | 40.82 | 39.51 | 40.80 | 401.34 | 16195.91 | 40.35 2012-07-04 00:00:00 | 40.60 | 40.70 | 39.60 | 40.06 | 393.76 | 15736.24 | 39.96 2012-07-05 00:00:00 | 40.05 | 41.00 | 40.00 | 41.00 | 791.03 | 32206.19 | 40.71 2012-07-06 00:00:00 | 40.53 | 41.50 | 40.50 | 40.70 | 500.59 | 20582.28 | 41.12 2012-07-07 00:00:00 | 40.78 | 42.00 | 40.78 | 42.00 | 593.23 | 24840.01 | 41.87 2012-07-08 00:00:00 | 41.24 | 42.00 | 41.24 | 42.00 | 626.09 | 26273.81 | 41.96 2012-07-09 00:00:00 | 41.98 | 43.06 | 41.50 | 42.35 | 1028.81 | 43836.60 | 42.61 2012-07-10 00:00:00 | 42.50 | 45.50 | 42.50 | 45.50 | 1016.26 | 45373.67 | 44.65 2012-07-11 00:00:00 | 44.43 | 45.50 | 43.55 | 44.41 | 449.26 | 20194.65 | 44.95 2012-07-12 00:00:00 | 44.60 | 47.89 | 44.60 | 47.89 | 591.46 | 26903.21 | 45.49 2012-07-13 00:00:00 | 47.88 | 50.00 | 46.29 | 47.10 | 947.71 | 45794.46 | 48.32 2012-07-14 00:00:00 | 47.70 | 49.70 | 47.50 | 47.50 | 166.91 | 8004.57 | 47.96 2012-07-15 00:00:00 | 47.50 | 48.60 | 46.72 | 47.28 | 344.08 | 16378.36 | 47.60 2012-07-16 00:00:00 | 47.71 | 51.98 | 47.71 | 51.89 | 922.94 | 45841.59 | 49.67 2012-07-17 00:00:00 | 51.89 | 59.98 | 49.00 | 55.00 | 1237.17 | 66514.86 | 53.76 2012-07-18 00:00:00 | 55.50 | 59.50 | 53.77 | 57.52 | 922.49 | 52702.97 | 57.13 2012-07-19 00:00:00 | 57.50 | 59.20 | 57.10 | 57.71 | 457.86 | 26534.14 | 57.95 2012-07-20 00:00:00 | 57.71 | 57.71 | 50.01 | 53.50 | 1188.99 | 63879.36 | 53.73 2012-07-21 00:00:00 | 53.80 | 57.50 | 52.64 | 56.17 | 965.62 | 53538.59 | 55.44 2012-07-22 00:00:00 | 55.16 | 56.46 | 54.30 | 54.30 | 505.72 | 27916.06 | 55.20 2012-07-23 00:00:00 | 54.40 | 56.00 | 51.00 | 54.80 | 781.84 | 42446.62 | 54.29 2012-07-24 00:00:00 | 54.90 | 55.99 | 54.20 | 55.01 | 831.72 | 46096.99 | 55.42 2012-07-25 00:00:00 | 54.50 | 55.00 | 53.10 | 55.00 | 973.72 | 52917.68 | 54.35 2012-07-26 00:00:00 | 54.90 | 55.50 | 54.00 | 55.50 | 749.06 | 41315.44 | 55.16 2012-07-27 00:00:00 | 55.49 | 56.19 | 55.30 | 56.00 | 770.86 | 42998.73 | 55.78 2012-07-28 00:00:00 | 55.99 | 57.39 | 55.50 | 55.60 | 1044.81 | 59107.71 | 56.57 2012-07-29 00:00:00 | 55.90 | 56.38 | 55.26 | 55.40 | 187.55 | 10416.11 | 55.54 2012-07-30 00:00:00 | 55.40 | 59.20 | 55.40 | 57.50 | 3396.54 | 195507.02 | 57.56 2012-07-31 00:00:00 | 59.00 | 65.01 | 58.50 | 62.48 | 1715.73 | 105223.23 | 61.33 2012-08-01 00:00:00 | 62.00 | 63.00 | 60.00 | 60.01 | 984.55 | 61028.24 | 61.99 2012-08-02 00:00:00 | 62.00 | 69.88 | 61.00 | 66.20 | 1706.72 | 108608.18 | 63.64 2012-08-03 00:00:00 | 67.80 | 72.31 | 66.60 | 71.65 | 1574.75 | 108446.91 | 68.87 2012-08-04 00:00:00 | 71.02 | 72.82 | 68.00 | 70.01 | 1311.50 | 93628.92 | 71.39 2012-08-05 00:00:00 | 70.01 | 70.02 | 66.00 | 68.50 | 915.01 | 62797.76 | 68.63 2012-08-06 00:00:00 | 68.50 | 71.99 | 68.50 | 70.10 | 832.37 | 58674.47 | 70.49 2012-08-07 00:00:00 | 70.10 | 71.88 | 68.62 | 70.00 | 320.31 | 22451.27 | 70.09 2012-08-08 00:00:00 | 70.00 | 70.95 | 69.08 | 70.60 | 259.90 | 18244.88 | 70.20 2012-08-09 00:00:00 | 69.80 | 75.50 | 69.80 | 70.52 | 1518.12 | 109621.33 | 72.21 2012-08-10 00:00:00 | 70.52 | 74.94 | 70.52 | 72.51 | 904.94 | 65797.34 | 72.71 2012-08-11 00:00:00 | 73.92 | 73.96 | 72.20 | 73.00 | 387.37 | 28140.79 | 72.65 2012-08-12 00:00:00 | 72.66 | 74.50 | 72.66 | 73.41 | 455.53 | 33647.81 | 73.87 2012-08-13 00:00:00 | 73.42 | 75.60 | 73.15 | 75.60 | 1140.49 | 84775.25 | 74.33 2012-08-14 00:00:00 | 75.60 | 77.98 | 75.50 | 77.10 | 1107.10 | 84790.97 | 76.59 2012-08-15 00:00:00 | 77.97 | 84.00 | 77.50 | 83.60 | 1530.46 | 123516.59 | 80.71 2012-08-16 00:00:00 | 83.99 | 86.97 | 83.00 | 85.67 | 2057.28 | 174756.95 | 84.95 2012-08-17 00:00:00 | 86.38 | 103.00 | 73.77 | 75.00 | 3481.61 | 316585.86 | 90.93 2012-08-18 00:00:00 | 77.00 | 89.49 | 70.00 | 74.21 | 1604.96 | 122864.82 | 76.55 2012-08-19 00:00:00 | 76.93 | 76.93 | 51.11 | 51.11 | 3238.33 | 205906.44 | 63.58 2012-08-20 00:00:00 | 54.00 | 68.94 | 54.00 | 64.48 | 2462.46 | 155560.24 | 63.17 2012-08-21 00:00:00 | 64.45 | 68.00 | 63.02 | 65.41 | 1236.92 | 81440.21 | 65.84 2012-08-22 00:00:00 | 65.41 | 66.93 | 63.50 | 64.00 | 1048.02 | 67412.68 | 64.32 2012-08-23 00:00:00 | 64.00 | 66.87 | 63.60 | 64.50 | 344.71 | 22166.23 | 64.30 2012-08-24 00:00:00 | 64.51 | 67.00 | 63.51 | 67.00 | 2487.77 | 162386.57 | 65.27 2012-08-25 00:00:00 | 67.32 | 68.15 | 65.99 | 67.25 | 1940.43 | 129270.11 | 66.62 2012-08-26 00:00:00 | 67.20 | 67.90 | 66.46 | 67.51 | 1167.05 | 78690.37 | 67.43 2012-08-27 00:00:00 | 67.50 | 75.50 | 67.00 | 68.80 | 4249.16 | 305658.86 | 71.93 2012-08-28 00:00:00 | 69.30 | 72.70 | 67.00 | 71.92 | 1594.66 | 111864.50 | 70.15 2012-08-29 00:00:00 | 70.00 | 72.20 | 69.01 | 70.80 | 738.63 | 52275.51 | 70.77 2012-08-30 00:00:00 | 70.47 | 71.50 | 69.25 | 69.25 | 1177.28 | 83069.61 | 70.56 2012-08-31 00:00:00 | 70.93 | 70.93 | 63.31 | 63.56 | 1444.91 | 98993.84 | 68.51 2012-09-01 00:00:00 | 65.50 | 68.88 | 65.00 | 65.50 | 568.21 | 37626.44 | 66.22 2012-09-02 00:00:00 | 65.61 | 68.90 | 64.30 | 67.67 | 903.99 | 59142.80 | 65.42 2012-09-03 00:00:00 | 65.80 | 70.00 | 65.80 | 68.03 | 536.81 | 36406.20 | 67.82 2012-09-04 00:00:00 | 69.50 | 69.90 | 66.90 | 66.90 | 616.86 | 42176.24 | 68.37 2012-09-05 00:00:00 | 67.00 | 71.50 | 66.61 | 70.07 | 1350.12 | 92893.30 | 68.80 2012-09-06 00:00:00 | 70.10 | 71.99 | 68.83 | 71.99 | 590.70 | 41783.78 | 70.74 2012-09-07 00:00:00 | 71.02 | 72.50 | 70.75 | 72.00 | 670.30 | 48159.81 | 71.85 2012-09-08 00:00:00 | 71.23 | 72.25 | 70.11 | 70.35 | 468.19 | 33184.55 | 70.88 2012-09-09 00:00:00 | 70.50 | 71.21 | 70.21 | 70.28 | 130.76 | 9231.51 | 70.60 2012-09-10 00:00:00 | 70.29 | 71.10 | 70.00 | 70.57 | 396.62 | 27890.79 | 70.32 2012-09-11 00:00:00 | 71.05 | 72.22 | 70.14 | 72.22 | 1201.27 | 85262.77 | 70.98 2012-09-12 00:00:00 | 72.40 | 72.40 | 70.87 | 71.57 | 375.45 | 26876.89 | 71.59 2012-09-13 00:00:00 | 71.57 | 72.10 | 69.50 | 71.92 | 1161.43 | 82071.34 | 70.66 2012-09-14 00:00:00 | 71.10 | 73.00 | 70.41 | 73.00 | 868.63 | 62738.95 | 72.23 2012-09-15 00:00:00 | 73.20 | 73.90 | 72.54 | 73.32 | 358.53 | 26363.57 | 73.53 2012-09-16 00:00:00 | 73.84 | 75.00 | 73.51 | 74.00 | 868.21 | 64381.60 | 74.15 2012-09-17 00:00:00 | 74.00 | 75.00 | 73.54 | 74.74 | 530.79 | 39571.87 | 74.55 2012-09-18 00:00:00 | 74.02 | 76.90 | 73.72 | 76.80 | 886.75 | 67141.16 | 75.72 2012-09-19 00:00:00 | 76.86 | 78.96 | 75.20 | 78.96 | 790.75 | 61198.26 | 77.39 2012-09-20 00:00:00 | 77.10 | 79.94 | 77.10 | 77.87 | 1321.84 | 104047.04 | 78.71 2012-09-21 00:00:00 | 77.87 | 79.00 | 74.00 | 76.08 | 973.26 | 75230.64 | 77.30 2012-09-22 00:00:00 | 76.99 | 77.50 | 75.88 | 75.88 | 320.41 | 24452.48 | 76.32 2012-09-23 00:00:00 | 75.90 | 75.90 | 73.31 | 74.50 | 631.11 | 47109.28 | 74.65 2012-09-24 00:00:00 | 73.55 | 75.61 | 73.55 | 73.55 | 830.50 | 62160.23 | 74.85 2012-09-25 00:00:00 | 73.55 | 75.50 | 73.55 | 75.50 | 706.80 | 53039.59 | 75.04 2012-09-26 00:00:00 | 75.50 | 75.50 | 74.80 | 75.50 | 844.58 | 63637.33 | 75.35 2012-09-27 00:00:00 | 75.51 | 76.00 | 74.60 | 75.00 | 416.71 | 31578.51 | 75.78 2012-09-28 00:00:00 | 74.66 | 75.85 | 74.61 | 75.70 | 224.23 | 16844.16 | 75.12 2012-09-29 00:00:00 | 75.49 | 75.99 | 75.10 | 75.40 | 185.02 | 13993.94 | 75.64 2012-09-30 00:00:00 | 75.45 | 75.71 | 75.24 | 75.24 | 225.24 | 16975.90 | 75.37 2012-10-01 00:00:00 | 75.24 | 75.95 | 74.53 | 75.90 | 147.61 | 11057.39 | 74.91 2012-10-02 00:00:00 | 75.50 | 77.80 | 75.50 | 77.80 | 812.59 | 62333.32 | 76.71 2012-10-03 00:00:00 | 77.78 | 78.10 | 76.30 | 78.10 | 574.28 | 44602.29 | 77.67 2012-10-04 00:00:00 | 77.90 | 79.00 | 77.00 | 77.00 | 723.48 | 56413.45 | 77.98 2012-10-05 00:00:00 | 77.99 | 79.29 | 76.77 | 79.00 | 550.40 | 43202.50 | 78.49 2012-10-06 00:00:00 | 78.80 | 78.80 | 77.10 | 77.50 | 535.35 | 41560.68 | 77.63 2012-10-07 00:00:00 | 77.14 | 77.70 | 74.11 | 74.55 | 1525.64 | 114966.49 | 75.36 2012-10-08 00:00:00 | 74.51 | 75.00 | 67.07 | 73.50 | 1487.69 | 105394.81 | 70.84 2012-10-09 00:00:00 | 74.00 | 75.97 | 72.65 | 74.20 | 451.20 | 33794.33 | 74.90 2012-10-10 00:00:00 | 74.20 | 75.98 | 74.20 | 75.11 | 222.64 | 16780.50 | 75.37 2012-10-11 00:00:00 | 75.12 | 75.98 | 74.09 | 75.00 | 392.82 | 29676.39 | 75.55 2012-10-12 00:00:00 | 74.14 | 75.30 | 74.00 | 74.68 | 394.01 | 29326.58 | 74.43 2012-10-13 00:00:00 | 75.30 | 75.75 | 74.00 | 74.67 | 515.09 | 38666.56 | 75.07 2012-10-14 00:00:00 | 74.93 | 75.20 | 73.50 | 73.50 | 681.38 | 50858.37 | 74.64 2012-10-15 00:00:00 | 73.01 | 74.55 | 72.55 | 73.76 | 271.27 | 19818.71 | 73.06 2012-10-16 00:00:00 | 73.84 | 74.92 | 73.18 | 74.00 | 332.15 | 24695.27 | 74.35 2012-10-17 00:00:00 | 74.00 | 74.49 | 73.51 | 73.70 | 486.06 | 36078.24 | 74.23 2012-10-18 00:00:00 | 74.10 | 74.30 | 73.01 | 73.09 | 218.73 | 16111.25 | 73.66 2012-10-19 00:00:00 | 73.09 | 74.00 | 72.64 | 73.00 | 228.86 | 16777.65 | 73.31 2012-10-20 00:00:00 | 72.64 | 73.06 | 72.10 | 72.10 | 204.35 | 14837.81 | 72.61 2012-10-21 00:00:00 | 72.10 | 73.00 | 72.10 | 73.00 | 72.92 | 5281.84 | 72.44 2012-10-22 00:00:00 | 72.34 | 73.30 | 72.34 | 72.39 | 406.53 | 29475.93 | 72.51 2012-10-23 00:00:00 | 72.39 | 74.00 | 72.39 | 72.52 | 254.98 | 18678.92 | 73.26 2012-10-24 00:00:00 | 72.52 | 73.49 | 71.50 | 72.00 | 392.05 | 28370.38 | 72.36 2012-10-25 00:00:00 | 72.00 | 72.78 | 66.00 | 66.15 | 832.73 | 58454.95 | 70.20 2012-10-26 00:00:00 | 66.23 | 71.29 | 62.10 | 62.16 | 1992.57 | 132317.05 | 66.41 2012-10-27 00:00:00 | 62.16 | 67.71 | 62.16 | 67.00 | 520.53 | 33583.65 | 64.52 2012-10-28 00:00:00 | 67.48 | 67.49 | 63.93 | 64.87 | 102.00 | 6718.37 | 65.87 2012-10-29 00:00:00 | 66.90 | 67.79 | 65.00 | 65.57 | 479.41 | 32137.18 | 67.04 2012-10-30 00:00:00 | 65.92 | 68.03 | 65.92 | 68.03 | 333.72 | 22442.08 | 67.25 2012-10-31 00:00:00 | 68.08 | 69.43 | 67.60 | 69.00 | 482.57 | 32989.40 | 68.36 2012-11-01 00:00:00 | 68.25 | 69.30 | 66.50 | 66.50 | 493.81 | 33779.74 | 68.41 2012-11-02 00:00:00 | 66.80 | 67.01 | 65.10 | 65.10 | 188.04 | 12439.88 | 66.16 2012-11-03 00:00:00 | 65.01 | 66.89 | 65.00 | 66.89 | 196.02 | 12902.20 | 65.82 2012-11-04 00:00:00 | 66.89 | 68.00 | 65.65 | 67.00 | 233.58 | 15585.72 | 66.73 2012-11-05 00:00:00 | 66.23 | 67.98 | 66.23 | 66.50 | 238.69 | 15995.20 | 67.01 2012-11-06 00:00:00 | 66.55 | 67.99 | 66.55 | 67.99 | 350.21 | 23601.52 | 67.39 2012-11-07 00:00:00 | 67.01 | 68.70 | 66.80 | 68.30 | 905.34 | 61330.39 | 67.74 2012-11-08 00:00:00 | 68.30 | 68.80 | 66.88 | 66.90 | 698.02 | 47410.65 | 67.92 2012-11-09 00:00:00 | 67.90 | 68.60 | 66.90 | 66.90 | 1241.19 | 83308.89 | 67.12 2012-11-10 00:00:00 | 66.90 | 68.00 | 66.35 | 66.50 | 202.35 | 13604.76 | 67.24 2012-11-11 00:00:00 | 66.50 | 67.94 | 66.35 | 66.36 | 194.02 | 12988.67 | 66.95 2012-11-12 00:00:00 | 66.36 | 68.10 | 66.25 | 68.10 | 894.12 | 60031.87 | 67.14 2012-11-13 00:00:00 | 68.10 | 68.80 | 67.59 | 68.49 | 760.93 | 51917.09 | 68.23 2012-11-14 00:00:00 | 68.01 | 68.49 | 67.91 | 68.33 | 654.46 | 44548.24 | 68.07 2012-11-15 00:00:00 | 67.91 | 68.59 | 67.91 | 68.59 | 488.51 | 33222.02 | 68.01 2012-11-16 00:00:00 | 68.70 | 72.50 | 68.58 | 72.50 | 1281.69 | 89765.91 | 70.04 2012-11-17 00:00:00 | 72.00 | 72.50 | 70.26 | 70.50 | 768.63 | 54527.51 | 70.94 2012-11-18 00:00:00 | 71.54 | 71.89 | 70.51 | 71.53 | 497.91 | 35372.22 | 71.04 2012-11-19 00:00:00 | 71.63 | 72.29 | 70.51 | 71.00 | 915.81 | 65183.52 | 71.18 2012-11-20 00:00:00 | 70.70 | 72.29 | 70.70 | 71.01 | 83.65 | 5964.16 | 71.30 2012-11-21 00:00:00 | 71.90 | 72.30 | 71.06 | 71.74 | 321.04 | 23068.33 | 71.86 2012-11-22 00:00:00 | 71.74 | 75.50 | 71.74 | 75.50 | 994.22 | 73700.42 | 74.13 2012-11-23 00:00:00 | 75.55 | 76.30 | 73.52 | 75.00 | 813.69 | 61172.71 | 75.18 2012-11-24 00:00:00 | 74.80 | 76.20 | 74.80 | 76.00 | 364.24 | 27581.06 | 75.72 2012-11-25 00:00:00 | 76.00 | 77.03 | 75.37 | 77.03 | 796.58 | 60894.75 | 76.45 2012-11-26 00:00:00 | 77.28 | 77.50 | 75.00 | 76.52 | 678.99 | 51867.30 | 76.39 2012-11-27 00:00:00 | 74.08 | 76.30 | 73.00 | 73.55 | 851.38 | 62879.87 | 73.86 2012-11-28 00:00:00 | 74.45 | 76.40 | 73.55 | 74.51 | 747.97 | 56238.22 | 75.19 2012-11-29 00:00:00 | 74.60 | 76.10 | 74.51 | 76.00 | 858.75 | 64850.67 | 75.52 2012-11-30 00:00:00 | 75.80 | 77.48 | 75.42 | 76.99 | 918.56 | 70509.49 | 76.76 2012-12-01 00:00:00 | 76.50 | 77.77 | 76.22 | 77.44 | 392.99 | 30287.41 | 77.07 2012-12-02 00:00:00 | 77.29 | 77.45 | 76.24 | 76.26 | 165.56 | 12781.30 | 77.20 2012-12-03 00:00:00 | 76.26 | 77.00 | 75.02 | 75.07 | 646.30 | 49245.91 | 76.20 2012-12-04 00:00:00 | 76.70 | 79.00 | 76.15 | 79.00 | 1807.34 | 140382.11 | 77.67 2012-12-05 00:00:00 | 78.60 | 81.50 | 77.38 | 80.51 | 1648.28 | 132459.46 | 80.36 2012-12-06 00:00:00 | 80.51 | 84.42 | 80.28 | 82.22 | 841.54 | 69098.13 | 82.11 2012-12-07 00:00:00 | 82.21 | 83.78 | 80.65 | 82.50 | 597.68 | 48761.92 | 81.59 2012-12-08 00:00:00 | 81.36 | 83.00 | 81.10 | 81.13 | 772.81 | 63715.38 | 82.45 2012-12-09 00:00:00 | 81.75 | 83.00 | 80.31 | 81.00 | 1037.07 | 84472.94 | 81.45 2012-12-10 00:00:00 | 81.80 | 82.78 | 81.27 | 82.60 | 688.94 | 56620.51 | 82.19 2012-12-11 00:00:00 | 82.60 | 84.00 | 82.00 | 83.60 | 1025.57 | 85435.48 | 83.31 2012-12-12 00:00:00 | 84.00 | 85.98 | 84.00 | 85.90 | 1571.87 | 133757.57 | 85.09 2012-12-13 00:00:00 | 85.68 | 85.97 | 84.03 | 85.50 | 439.16 | 37279.09 | 84.89 2012-12-14 00:00:00 | 85.50 | 85.80 | 84.27 | 84.32 | 2033.37 | 173917.28 | 85.53 2012-12-15 00:00:00 | 84.32 | 84.95 | 83.53 | 84.15 | 398.36 | 33586.60 | 84.31 2012-12-16 00:00:00 | 84.15 | 84.50 | 82.98 | 83.00 | 698.90 | 58497.09 | 83.70 2012-12-17 00:00:00 | 83.00 | 83.86 | 79.51 | 82.00 | 1407.21 | 114169.42 | 81.13 2012-12-18 00:00:00 | 82.00 | 82.91 | 81.61 | 82.30 | 380.41 | 31289.18 | 82.25 2012-12-19 00:00:00 | 81.70 | 83.70 | 81.67 | 83.70 | 426.23 | 35338.07 | 82.91 2012-12-20 00:00:00 | 83.70 | 84.30 | 82.61 | 82.61 | 365.25 | 30645.24 | 83.90 2012-12-21 00:00:00 | 82.77 | 84.20 | 82.75 | 83.07 | 233.85 | 19445.90 | 83.16 2012-12-22 00:00:00 | 83.99 | 84.10 | 82.78 | 83.53 | 358.34 | 29810.56 | 83.19 2012-12-23 00:00:00 | 82.79 | 82.79 | 82.00 | 82.78 | 194.12 | 16036.23 | 82.61 2012-12-24 00:00:00 | 82.31 | 82.90 | 81.50 | 82.89 | 188.77 | 15560.15 | 82.43 2012-12-25 00:00:00 | 82.00 | 82.49 | 81.38 | 81.50 | 592.24 | 48448.02 | 81.81 2012-12-26 00:00:00 | 81.42 | 82.20 | 81.01 | 81.41 | 461.23 | 37633.36 | 81.59 2012-12-27 00:00:00 | 82.30 | 82.88 | 81.90 | 82.47 | 795.02 | 65456.75 | 82.33 2012-12-28 00:00:00 | 82.09 | 82.80 | 81.89 | 82.00 | 605.14 | 49824.44 | 82.34 2012-12-29 00:00:00 | 82.00 | 83.51 | 81.89 | 82.40 | 647.24 | 53623.31 | 82.85 2012-12-30 00:00:00 | 82.40 | 82.50 | 82.25 | 82.36 | 245.41 | 20205.26 | 82.33 2012-12-31 00:00:00 | 82.37 | 83.46 | 82.30 | 82.50 | 150.49 | 12477.93 | 82.91 2013-01-01 00:00:00 | 83.24 | 83.41 | 82.28 | 82.28 | 250.67 | 20817.46 | 83.05 2013-01-02 00:00:00 | 82.28 | 82.90 | 82.24 | 82.25 | 74.85 | 6159.01 | 82.28 2013-01-03 00:00:00 | 82.26 | 82.59 | 81.95 | 82.02 | 1238.97 | 101654.81 | 82.05 2013-01-04 00:00:00 | 82.04 | 82.88 | 82.00 | 82.21 | 357.21 | 29393.10 | 82.29 2013-01-05 00:00:00 | 82.89 | 83.00 | 82.05 | 82.11 | 384.11 | 31648.33 | 82.39 2013-01-06 00:00:00 | 82.12 | 83.00 | 82.12 | 82.22 | 316.02 | 26123.13 | 82.66 2013-01-07 00:00:00 | 82.90 | 82.95 | 82.29 | 82.93 | 82.61 | 6818.46 | 82.54 2013-01-08 00:00:00 | 82.93 | 84.44 | 82.79 | 83.79 | 1498.38 | 125340.57 | 83.65 2013-01-09 00:00:00 | 83.79 | 85.05 | 82.98 | 83.99 | 733.63 | 61953.75 | 84.45 2013-01-10 00:00:00 | 84.20 | 86.99 | 84.20 | 86.99 | 1115.25 | 95602.71 | 85.72 2013-01-11 00:00:00 | 86.80 | 86.87 | 85.80 | 85.97 | 328.00 | 28287.46 | 86.24 2013-01-12 00:00:00 | 86.60 | 87.01 | 85.99 | 87.00 | 400.81 | 34829.66 | 86.90 2013-01-13 00:00:00 | 87.01 | 87.33 | 86.00 | 86.00 | 769.66 | 66647.70 | 86.59 2013-01-14 00:00:00 | 86.70 | 87.20 | 85.98 | 86.09 | 488.54 | 42291.47 | 86.57 2013-01-15 00:00:00 | 87.00 | 88.00 | 86.51 | 87.99 | 954.11 | 83371.27 | 87.38 2013-01-16 00:00:00 | 87.30 | 88.26 | 87.30 | 88.26 | 595.68 | 52324.64 | 87.84 2013-01-17 00:00:00 | 88.26 | 93.99 | 88.26 | 93.99 | 1945.87 | 176198.95 | 90.55 2013-01-18 00:00:00 | 93.85 | 97.78 | 92.51 | 97.00 | 1668.97 | 159664.89 | 95.67 2013-01-19 00:00:00 | 96.14 | 96.14 | 94.00 | 95.79 | 469.42 | 44778.78 | 95.39 2013-01-20 00:00:00 | 95.79 | 97.20 | 95.00 | 96.52 | 850.33 | 82205.56 | 96.68 2013-01-21 00:00:00 | 96.53 | 102.00 | 96.03 | 102.00 | 3194.80 | 318328.31 | 99.64 2013-01-22 00:00:00 | 101.90 | 106.97 | 100.60 | 105.02 | 2667.52 | 275122.52 | 103.14 2013-01-23 00:00:00 | 106.79 | 108.00 | 101.97 | 105.72 | 1330.17 | 140861.32 | 105.90 2013-01-24 00:00:00 | 105.72 | 117.00 | 95.00 | 105.79 | 2721.77 | 303859.65 | 111.64 2013-01-25 00:00:00 | 103.97 | 111.89 | 95.00 | 106.63 | 1354.85 | 140225.07 | 103.50 2013-01-26 00:00:00 | 106.00 | 106.00 | 100.00 | 105.40 | 541.43 | 56025.59 | 103.48 2013-01-27 00:00:00 | 105.40 | 107.99 | 102.20 | 107.99 | 482.61 | 51534.17 | 106.78 2013-01-28 00:00:00 | 108.00 | 113.77 | 106.50 | 113.77 | 1254.37 | 137566.52 | 109.67 2013-01-29 00:00:00 | 113.95 | 119.99 | 113.03 | 118.86 | 1861.15 | 217753.30 | 117.00 2013-01-30 00:00:00 | 118.88 | 120.00 | 115.23 | 118.00 | 1436.57 | 170099.58 | 118.41 2013-01-31 00:00:00 | 118.01 | 128.12 | 118.01 | 125.88 | 2790.08 | 343844.04 | 123.24 2013-02-01 00:00:00 | 125.01 | 129.50 | 125.00 | 127.50 | 1181.81 | 151512.56 | 128.20 2013-02-02 00:00:00 | 127.50 | 127.50 | 114.97 | 122.86 | 1987.18 | 241087.58 | 121.32 2013-02-03 00:00:00 | 121.20 | 126.52 | 121.20 | 124.40 | 939.86 | 116363.73 | 123.81 2013-02-04 00:00:00 | 126.00 | 128.00 | 122.26 | 125.46 | 964.92 | 121703.82 | 126.13 2013-02-05 00:00:00 | 125.47 | 126.40 | 122.26 | 125.50 | 579.94 | 71739.22 | 123.70 2013-02-06 00:00:00 | 125.93 | 130.95 | 124.10 | 128.65 | 1525.31 | 195989.73 | 128.49 2013-02-07 00:00:00 | 128.65 | 135.47 | 128.65 | 133.75 | 1280.95 | 168295.59 | 131.38 2013-02-08 00:00:00 | 135.00 | 139.00 | 134.49 | 138.00 | 1187.19 | 162243.13 | 136.66 2013-02-09 00:00:00 | 138.00 | 148.51 | 138.00 | 148.51 | 1894.37 | 269367.28 | 142.19 2013-02-10 00:00:00 | 148.51 | 150.00 | 138.68 | 149.85 | 1505.41 | 219716.10 | 145.95 2013-02-11 00:00:00 | 149.85 | 154.90 | 145.51 | 154.80 | 787.96 | 118743.18 | 150.70 2013-02-12 00:00:00 | 154.55 | 162.80 | 152.53 | 158.00 | 2573.13 | 403602.63 | 156.85 2013-02-13 00:00:00 | 158.01 | 164.99 | 156.05 | 157.10 | 1547.90 | 247851.47 | 160.12 2013-02-14 00:00:00 | 157.10 | 171.00 | 143.97 | 171.00 | 1798.21 | 289321.88 | 160.89 2013-02-15 00:00:00 | 165.36 | 174.90 | 165.36 | 173.00 | 842.61 | 144097.45 | 171.01 2013-02-16 00:00:00 | 171.20 | 173.31 | 168.30 | 170.00 | 970.97 | 165754.76 | 170.71 2013-02-17 00:00:00 | 170.89 | 171.39 | 158.97 | 168.00 | 1426.18 | 237422.35 | 166.47 2013-02-18 00:00:00 | 167.99 | 168.48 | 163.28 | 166.00 | 970.30 | 160720.86 | 165.64 2013-02-19 00:00:00 | 166.30 | 182.91 | 166.30 | 182.91 | 3316.16 | 580027.51 | 174.91 2013-02-20 00:00:00 | 181.00 | 191.23 | 181.00 | 189.90 | 1904.21 | 354174.31 | 186.00 2013-02-21 00:00:00 | 189.99 | 193.00 | 188.50 | 190.00 | 2544.41 | 484015.86 | 190.23 2013-02-22 00:00:00 | 189.20 | 204.90 | 189.20 | 198.00 | 2999.78 | 591197.03 | 197.08 2013-02-23 00:00:00 | 198.10 | 202.00 | 180.00 | 199.99 | 3850.39 | 736256.11 | 191.22 2013-02-24 00:00:00 | 199.97 | 199.98 | 191.41 | 195.81 | 1464.11 | 285034.15 | 194.68 2013-02-25 00:00:00 | 193.10 | 196.05 | 188.22 | 191.10 | 1932.28 | 372360.40 | 192.71 2013-02-26 00:00:00 | 191.70 | 198.00 | 191.70 | 197.99 | 1836.26 | 361970.93 | 197.12 2013-02-27 00:00:00 | 197.99 | 198.00 | 194.12 | 195.81 | 317.81 | 62098.31 | 195.40 2013-02-28 00:00:00 | 196.21 | 209.47 | 196.21 | 209.00 | 3615.44 | 734213.10 | 203.08 2013-03-01 00:00:00 | 207.00 | 219.89 | 205.61 | 219.49 | 2240.44 | 480188.28 | 214.33 2013-03-02 00:00:00 | 219.50 | 225.00 | 212.60 | 219.03 | 1983.46 | 436837.27 | 220.24 2013-03-03 00:00:00 | 219.03 | 223.50 | 218.00 | 218.00 | 1245.77 | 274654.13 | 220.47 2013-03-04 00:00:00 | 221.96 | 235.89 | 218.02 | 235.89 | 2067.76 | 467078.32 | 225.89 2013-03-05 00:00:00 | 235.80 | 296.00 | 235.10 | 268.01 | 5237.37 | 1338764.42 | 255.62 2013-03-06 00:00:00 | 268.01 | 325.00 | 266.50 | 277.01 | 8461.19 | 2525231.82 | 298.45 2013-03-07 00:00:00 | 275.03 | 295.00 | 214.00 | 282.90 | 8114.13 | 2209403.55 | 272.29 2013-03-08 00:00:00 | 277.77 | 287.66 | 276.01 | 285.00 | 2142.62 | 607547.03 | 283.55 2013-03-09 00:00:00 | 285.89 | 299.99 | 283.04 | 298.00 | 4425.00 | 1302398.66 | 294.33 2013-03-10 00:00:00 | 299.00 | 310.00 | 297.71 | 303.00 | 3098.99 | 946739.54 | 305.50 2013-03-11 00:00:00 | 300.42 | 318.01 | 300.24 | 314.50 | 3331.80 | 1036060.76 | 310.96 2013-03-12 00:00:00 | 314.50 | 317.00 | 275.00 | 299.99 | 7309.84 | 2135194.14 | 292.10 2013-03-13 00:00:00 | 294.53 | 307.50 | 290.00 | 302.02 | 2246.21 | 672779.97 | 299.52 2013-03-14 00:00:00 | 302.01 | 319.51 | 302.00 | 305.00 | 2137.69 | 659558.83 | 308.54 2013-03-15 00:00:00 | 308.00 | 312.00 | 303.56 | 306.49 | 1474.20 | 453436.31 | 307.58 2013-03-16 00:00:00 | 304.10 | 306.28 | 298.00 | 304.00 | 1594.52 | 481343.12 | 301.87 2013-03-17 00:00:00 | 304.00 | 304.50 | 300.00 | 302.11 | 926.97 | 279868.01 | 301.92 2013-03-18 00:00:00 | 302.11 | 312.00 | 300.60 | 312.00 | 2055.35 | 626543.84 | 304.84 2013-03-19 00:00:00 | 312.00 | 365.01 | 306.21 | 364.99 | 4478.58 | 1487005.12 | 332.03 2013-03-20 00:00:00 | 364.98 | 400.00 | 350.03 | 396.00 | 2827.83 | 1061063.22 | 375.22 2013-03-21 00:00:00 | 396.20 | 480.00 | 285.00 | 463.13 | 6935.88 | 3017773.06 | 435.10 2013-03-22 00:00:00 | 463.14 | 479.87 | 443.00 | 464.00 | 5023.34 | 2355179.57 | 468.85 2013-03-23 00:00:00 | 464.94 | 464.94 | 10.00 | 412.86 | 12464.99 | 5013544.85 | 402.21 2013-03-24 00:00:00 | 410.00 | 455.00 | 406.31 | 453.00 | 3493.09 | 1528584.47 | 437.60 2013-03-25 00:00:00 | 453.00 | 486.00 | 440.50 | 470.02 | 4723.63 | 2202224.99 | 466.21 2013-03-26 00:00:00 | 468.22 | 489.99 | 456.00 | 488.00 | 4654.00 | 2233118.00 | 479.83 2013-03-27 00:00:00 | 488.00 | 581.00 | 485.00 | 574.00 | 9395.98 | 4977942.74 | 529.79 2013-03-28 00:00:00 | 570.10 | 628.01 | 550.00 | 591.00 | 10027.35 | 6005724.48 | 598.93 2013-03-29 00:00:00 | 591.00 | 622.01 | 575.11 | 602.01 | 8064.63 | 4862937.86 | 603.00 2013-03-30 00:00:00 | 603.00 | 620.90 | 600.30 | 609.00 | 2904.68 | 1777149.93 | 611.82 2013-03-31 00:00:00 | 609.00 | 616.98 | 606.50 | 615.01 | 1406.89 | 862800.25 | 613.27 2013-04-01 00:00:00 | 616.00 | 725.80 | 615.00 | 715.99 | 7801.96 | 5180152.03 | 663.96 2013-04-02 00:00:00 | 721.99 | 798.88 | 715.00 | 798.88 | 7544.46 | 5627907.55 | 745.97 2013-04-03 00:00:00 | 798.88 | 1069.99 | 798.88 | 1050.00 | 12519.51 | 11819449.23 | 944.08 2013-04-04 00:00:00 | 1019.00 | 1019.00 | 875.90 | 918.10 | 5933.62 | 5547884.19 | 934.99 2013-04-05 00:00:00 | 916.00 | 948.88 | 910.01 | 947.01 | 2230.20 | 2062036.41 | 924.60 2013-04-06 00:00:00 | 944.51 | 980.00 | 937.01 | 950.00 | 2431.27 | 2324919.29 | 956.26 2013-04-07 00:00:00 | 950.50 | 1063.00 | 950.50 | 1055.00 | 4389.37 | 4427888.90 | 1008.78 2013-04-08 00:00:00 | 1059.99 | 1348.50 | 1058.02 | 1281.01 | 8544.75 | 10264638.27 | 1201.28 2013-04-09 00:00:00 | 1263.02 | 1550.02 | 1263.02 | 1546.10 | 9741.38 | 13673899.88 | 1403.69 2013-04-10 00:00:00 | 1546.10 | 1944.00 | 740.00 | 1100.00 | 18126.01 | 27029384.29 | 1491.19 2013-04-11 00:00:00 | 1100.00 | 1449.99 | 570.11 | 701.00 | 14829.02 | 15576327.67 | 1050.40 2013-04-12 00:00:00 | 730.01 | 798.00 | 508.20 | 794.98 | 16888.87 | 10588132.91 | 626.93 2013-04-13 00:00:00 | 794.98 | 908.23 | 680.02 | 718.00 | 13221.76 | 10003050.10 | 756.56 2013-04-14 00:00:00 | 718.00 | 746.90 | 625.00 | 649.88 | 7867.21 | 5531821.01 | 703.15 2013-04-15 00:00:00 | 644.01 | 649.87 | 520.01 | 525.00 | 13405.86 | 7894017.74 | 588.85 2013-04-16 00:00:00 | 525.01 | 529.99 | 300.00 | 420.00 | 28679.04 | 11896297.59 | 414.81 2013-04-17 00:00:00 | 419.90 | 595.00 | 408.01 | 571.00 | 18719.04 | 9663529.39 | 516.24 2013-04-18 00:00:00 | 571.00 | 729.00 | 561.51 | 711.11 | 13492.99 | 8296750.09 | 614.89 2013-04-19 00:00:00 | 720.00 | 810.00 | 677.03 | 756.00 | 20857.18 | 15614684.18 | 748.65 2013-04-20 00:00:00 | 756.00 | 799.90 | 730.10 | 795.00 | 5013.88 | 3831289.63 | 764.14 2013-04-21 00:00:00 | 795.00 | 798.00 | 550.07 | 741.01 | 17364.57 | 12238784.62 | 704.81 2013-04-22 00:00:00 | 741.89 | 767.00 | 735.00 | 767.00 | 4707.68 | 3531530.37 | 750.16 2013-04-23 00:00:00 | 767.00 | 848.00 | 760.00 | 846.00 | 10481.51 | 8316654.74 | 793.46 2013-04-24 00:00:00 | 846.80 | 982.00 | 801.00 | 940.00 | 20971.04 | 18993176.50 | 905.69 2013-04-25 00:00:00 | 940.00 | 953.20 | 790.00 | 841.23 | 11516.18 | 10220316.83 | 887.47 2013-04-26 00:00:00 | 847.00 | 850.00 | 751.01 | 834.00 | 13588.33 | 10892535.50 | 801.61 2013-04-27 00:00:00 | 833.01 | 835.50 | 770.01 | 796.00 | 4382.23 | 3532662.89 | 806.13 2013-04-28 00:00:00 | 796.00 | 829.90 | 780.00 | 811.00 | 2473.90 | 1995404.88 | 806.58 2013-04-29 00:00:00 | 811.00 | 894.98 | 810.10 | 871.00 | 6643.05 | 5703049.83 | 858.50 2013-04-30 00:00:00 | 878.99 | 889.99 | 830.04 | 847.00 | 4398.01 | 3799743.98 | 863.97 2013-05-01 00:00:00 | 854.00 | 859.96 | 725.00 | 745.00 | 10666.05 | 8476384.13 | 794.71 2013-05-02 00:00:00 | 742.00 | 789.90 | 615.36 | 670.00 | 16114.65 | 11333276.25 | 703.29 2013-05-03 00:00:00 | 674.90 | 676.15 | 550.02 | 633.00 | 15848.85 | 9653623.87 | 609.11 2013-05-04 00:00:00 | 633.00 | 750.00 | 616.70 | 739.99 | 13956.59 | 9625620.99 | 689.68 2013-05-05 00:00:00 | 736.02 | 778.80 | 706.09 | 746.50 | 9421.74 | 6951123.05 | 737.78 2013-05-06 00:00:00 | 744.00 | 770.00 | 701.10 | 720.01 | 9851.47 | 7362497.05 | 747.35 2013-05-07 00:00:00 | 720.00 | 720.01 | 628.00 | 691.02 | 15119.10 | 10211083.84 | 675.38 2013-05-08 00:00:00 | 691.02 | 711.00 | 680.00 | 693.02 | 5042.21 | 3505671.43 | 695.27 2013-05-09 00:00:00 | 698.87 | 699.01 | 666.11 | 693.01 | 3338.41 | 2283060.80 | 683.88 2013-05-10 00:00:00 | 688.70 | 736.00 | 685.03 | 718.00 | 9484.20 | 6742663.78 | 710.94 2013-05-11 00:00:00 | 718.00 | 725.00 | 710.00 | 710.01 | 2353.63 | 1684061.49 | 715.52 2013-05-12 00:00:00 | 710.55 | 715.00 | 690.15 | 704.00 | 2332.21 | 1639846.58 | 703.13 2013-05-13 00:00:00 | 704.00 | 710.05 | 696.01 | 703.11 | 2113.66 | 1489029.05 | 704.48 2013-05-14 00:00:00 | 703.12 | 713.50 | 685.00 | 685.01 | 3236.73 | 2272370.90 | 702.06 2013-05-15 00:00:00 | 685.01 | 690.00 | 640.08 | 680.00 | 7620.78 | 5104860.99 | 669.86 2013-05-16 00:00:00 | 677.00 | 685.30 | 663.99 | 684.30 | 2962.59 | 1999806.06 | 675.02 2013-05-17 00:00:00 | 684.00 | 710.00 | 681.01 | 709.22 | 4671.43 | 3237768.45 | 693.10 2013-05-18 00:00:00 | 709.50 | 719.00 | 698.00 | 704.50 | 3296.22 | 2341206.20 | 710.27 2013-05-19 00:00:00 | 705.01 | 714.50 | 690.13 | 706.20 | 2194.21 | 1554319.08 | 708.37 2013-05-20 00:00:00 | 706.02 | 713.25 | 703.95 | 706.99 | 1991.02 | 1412220.42 | 709.29 2013-05-21 00:00:00 | 706.50 | 712.09 | 705.00 | 708.99 | 1531.93 | 1085885.81 | 708.83 2013-05-22 00:00:00 | 708.99 | 715.11 | 706.51 | 714.10 | 2691.16 | 1916270.03 | 712.06 2013-05-23 00:00:00 | 714.10 | 749.89 | 713.10 | 741.55 | 3961.68 | 2911780.19 | 734.99 2013-05-24 00:00:00 | 741.58 | 789.00 | 741.57 | 787.99 | 5735.92 | 4390063.27 | 765.36 2013-05-25 00:00:00 | 787.99 | 788.86 | 742.12 | 771.97 | 3607.86 | 2780591.29 | 770.70 2013-05-26 00:00:00 | 766.00 | 784.99 | 765.00 | 772.01 | 3456.22 | 2677085.63 | 774.57 2013-05-27 00:00:00 | 773.00 | 780.00 | 739.10 | 756.00 | 3384.31 | 2589567.51 | 765.17 2013-05-28 00:00:00 | 756.00 | 759.02 | 733.45 | 744.00 | 4116.17 | 3075931.49 | 747.28 2013-05-29 00:00:00 | 744.50 | 760.00 | 740.32 | 759.77 | 2178.75 | 1637382.53 | 751.53 2013-05-30 00:00:00 | 759.77 | 764.98 | 747.50 | 750.60 | 2297.35 | 1742986.48 | 758.69 2013-05-31 00:00:00 | 750.68 | 758.77 | 744.00 | 756.00 | 1591.65 | 1198424.60 | 752.95 2013-06-01 00:00:00 | 751.40 | 758.00 | 751.40 | 757.97 | 1407.90 | 1063935.27 | 755.69 2013-06-02 00:00:00 | 757.97 | 758.98 | 701.37 | 724.77 | 6998.92 | 5116124.97 | 730.99 2013-06-03 00:00:00 | 724.77 | 729.00 | 703.33 | 720.22 | 4012.89 | 2857574.26 | 712.10 2013-06-04 00:00:00 | 723.90 | 744.00 | 715.11 | 722.31 | 3662.48 | 2685014.25 | 733.11 2013-06-05 00:00:00 | 729.00 | 737.95 | 725.00 | 728.50 | 2090.72 | 1528889.93 | 731.27 2013-06-06 00:00:00 | 729.99 | 736.60 | 716.88 | 720.00 | 1763.09 | 1285220.53 | 728.96 2013-06-07 00:00:00 | 726.00 | 726.00 | 670.77 | 685.00 | 8114.08 | 5656059.85 | 697.07 2013-06-08 00:00:00 | 681.51 | 695.00 | 670.89 | 674.00 | 3607.50 | 2462076.59 | 682.49 2013-06-09 00:00:00 | 679.90 | 684.00 | 601.02 | 620.00 | 15510.73 | 9789176.28 | 631.12 2013-06-10 00:00:00 | 633.78 | 675.00 | 621.10 | 660.01 | 5615.24 | 3636480.41 | 647.61 2013-06-11 00:00:00 | 660.01 | 687.50 | 653.00 | 686.00 | 1919.78 | 1291177.80 | 672.57 2013-06-12 00:00:00 | 685.00 | 686.00 | 672.11 | 675.20 | 1674.55 | 1136559.55 | 678.73 2013-06-13 00:00:00 | 675.20 | 683.11 | 645.00 | 650.10 | 2860.28 | 1921578.17 | 671.82 2013-06-14 00:00:00 | 654.00 | 662.02 | 631.00 | 638.21 | 4244.79 | 2740892.65 | 645.71 2013-06-15 00:00:00 | 638.21 | 646.39 | 616.66 | 630.00 | 4056.13 | 2566798.89 | 632.82 2013-06-16 00:00:00 | 638.99 | 645.00 | 627.50 | 632.00 | 1526.51 | 970778.44 | 635.95 2013-06-17 00:00:00 | 640.00 | 649.60 | 631.50 | 642.02 | 1423.50 | 912541.81 | 641.05 2013-06-18 00:00:00 | 642.02 | 689.00 | 638.00 | 665.00 | 5133.74 | 3428662.22 | 667.87 2013-06-19 00:00:00 | 666.00 | 678.52 | 653.01 | 669.00 | 2371.99 | 1581296.91 | 666.65 2013-06-20 00:00:00 | 667.91 | 679.50 | 659.90 | 670.50 | 4070.18 | 2724043.93 | 669.27 2013-06-21 00:00:00 | 676.39 | 681.00 | 650.01 | 657.20 | 4518.92 | 3017961.82 | 667.85 2013-06-22 00:00:00 | 658.11 | 665.89 | 642.03 | 645.06 | 1915.15 | 1249776.99 | 652.58 2013-06-23 00:00:00 | 654.90 | 659.77 | 643.03 | 653.02 | 2100.73 | 1365235.61 | 649.89 2013-06-24 00:00:00 | 647.00 | 648.92 | 607.00 | 620.80 | 7664.25 | 4786864.03 | 624.57 2013-06-25 00:00:00 | 620.90 | 640.00 | 620.80 | 621.01 | 2372.22 | 1492431.32 | 629.13 2013-06-26 00:00:00 | 622.02 | 633.99 | 616.00 | 622.00 | 2510.67 | 1564403.58 | 623.10 2013-06-27 00:00:00 | 618.01 | 625.00 | 610.00 | 613.90 | 2086.40 | 1284149.07 | 615.48 2013-06-28 00:00:00 | 613.90 | 618.01 | 575.02 | 580.00 | 5311.19 | 3179246.63 | 598.59 2013-06-29 00:00:00 | 580.00 | 595.01 | 572.00 | 588.00 | 3090.38 | 1810072.43 | 585.71 2013-06-30 00:00:00 | 583.50 | 594.50 | 581.30 | 587.00 | 2409.26 | 1416672.78 | 588.01 2013-07-01 00:00:00 | 587.00 | 591.09 | 510.00 | 512.52 | 6152.73 | 3425450.30 | 556.74 2013-07-02 00:00:00 | 513.00 | 549.99 | 512.52 | 542.51 | 3951.87 | 2124502.68 | 537.59 2013-07-03 00:00:00 | 548.90 | 559.00 | 491.00 | 500.00 | 5855.91 | 3077398.57 | 525.52 2013-07-04 00:00:00 | 500.00 | 511.99 | 452.21 | 497.90 | 8765.78 | 4258151.19 | 485.77 2013-07-05 00:00:00 | 490.01 | 495.00 | 413.00 | 415.01 | 9034.78 | 4085387.98 | 452.18 2013-07-06 00:00:00 | 415.41 | 455.01 | 400.00 | 426.00 | 8864.49 | 3734456.03 | 421.28 2013-07-07 00:00:00 | 420.00 | 460.00 | 410.00 | 460.00 | 3799.41 | 1619136.70 | 426.16 2013-07-08 00:00:00 | 460.00 | 495.00 | 454.00 | 472.00 | 9841.70 | 4665066.70 | 474.01 2013-07-09 00:00:00 | 472.00 | 476.00 | 445.10 | 466.99 | 4311.25 | 1987269.74 | 460.95 2013-07-10 00:00:00 | 466.01 | 509.98 | 460.00 | 509.98 | 7141.10 | 3414307.94 | 478.12 2013-07-11 00:00:00 | 509.98 | 542.58 | 509.98 | 534.00 | 9236.38 | 4842099.01 | 524.24 2013-07-12 00:00:00 | 534.80 | 597.50 | 531.00 | 565.00 | 13823.92 | 7854690.04 | 568.20 2013-07-13 00:00:00 | 565.01 | 579.85 | 530.00 | 579.01 | 6686.21 | 3684551.79 | 551.07 2013-07-14 00:00:00 | 579.01 | 580.02 | 550.00 | 550.00 | 3652.82 | 2055449.47 | 562.70 2013-07-15 00:00:00 | 550.00 | 584.00 | 544.26 | 576.99 | 6316.90 | 3592167.47 | 568.66 2013-07-16 00:00:00 | 575.03 | 581.01 | 570.00 | 571.00 | 5710.67 | 3289298.13 | 575.99 2013-07-17 00:00:00 | 571.00 | 580.20 | 570.51 | 572.50 | 3822.05 | 2202589.64 | 576.28 2013-07-18 00:00:00 | 572.50 | 579.90 | 516.00 | 530.00 | 11371.30 | 6181860.54 | 543.64 2013-07-19 00:00:00 | 530.00 | 549.64 | 520.00 | 535.00 | 4919.20 | 2606595.83 | 529.88 2013-07-20 00:00:00 | 535.00 | 537.00 | 520.00 | 521.80 | 1909.85 | 1011700.37 | 529.73 2013-07-21 00:00:00 | 521.80 | 527.00 | 505.00 | 520.00 | 3546.23 | 1841002.40 | 519.14 2013-07-22 00:00:00 | 519.36 | 530.99 | 519.36 | 523.05 | 2487.33 | 1307135.95 | 525.52 2013-07-23 00:00:00 | 529.98 | 550.00 | 525.08 | 542.00 | 4724.92 | 2554140.58 | 540.57 2013-07-24 00:00:00 | 542.00 | 547.00 | 529.00 | 530.61 | 2102.96 | 1128991.21 | 536.86 2013-07-25 00:00:00 | 537.00 | 546.98 | 531.52 | 545.98 | 2915.19 | 1575855.50 | 540.57 2013-07-26 00:00:00 | 545.97 | 550.00 | 540.03 | 544.83 | 2582.17 | 1408863.94 | 545.61 2013-07-27 00:00:00 | 544.83 | 544.83 | 524.10 | 528.34 | 3711.88 | 1977203.61 | 532.67 2013-07-28 00:00:00 | 528.53 | 546.50 | 524.50 | 546.50 | 3881.34 | 2083993.63 | 536.93 2013-07-29 00:00:00 | 546.00 | 557.77 | 530.00 | 553.00 | 5733.59 | 3127523.12 | 545.47 2013-07-30 00:00:00 | 552.00 | 575.00 | 548.00 | 574.94 | 5057.05 | 2834571.18 | 560.52 2013-07-31 00:00:00 | 574.94 | 598.99 | 570.00 | 589.69 | 8002.71 | 4718313.90 | 589.59 2013-08-01 00:00:00 | 584.10 | 594.90 | 572.03 | 577.00 | 5065.99 | 2960088.74 | 584.31 2013-08-02 00:00:00 | 577.50 | 580.00 | 556.66 | 575.00 | 5436.03 | 3108467.79 | 571.83 2013-08-03 00:00:00 | 575.00 | 586.06 | 570.00 | 575.10 | 3425.72 | 1985232.34 | 579.51 2013-08-04 00:00:00 | 576.02 | 585.11 | 575.28 | 584.98 | 1354.03 | 786479.95 | 580.84 2013-08-05 00:00:00 | 584.89 | 593.00 | 581.10 | 587.50 | 2440.99 | 1438247.40 | 589.21 2013-08-06 00:00:00 | 587.50 | 592.00 | 582.00 | 583.27 | 2766.23 | 1623827.61 | 587.02 2013-08-07 00:00:00 | 589.80 | 590.00 | 578.00 | 578.00 | 2254.32 | 1315665.22 | 583.62 2013-08-08 00:00:00 | 578.11 | 584.00 | 561.00 | 566.61 | 2989.80 | 1713322.98 | 573.06 2013-08-09 00:00:00 | 568.01 | 580.00 | 568.01 | 571.00 | 1770.30 | 1016259.67 | 574.06 2013-08-10 00:00:00 | 569.03 | 575.50 | 568.00 | 570.00 | 1009.79 | 575949.77 | 570.37 2013-08-11 00:00:00 | 568.16 | 582.00 | 566.60 | 575.17 | 1770.25 | 1016755.19 | 574.36 2013-08-12 00:00:00 | 576.00 | 587.37 | 575.17 | 585.00 | 2249.71 | 1308694.64 | 581.72 2013-08-13 00:00:00 | 585.00 | 587.00 | 577.00 | 586.80 | 3115.50 | 1813459.70 | 582.08 2013-08-14 00:00:00 | 586.77 | 599.97 | 585.01 | 598.48 | 4173.72 | 2478026.74 | 593.72 2013-08-15 00:00:00 | 598.48 | 606.00 | 594.00 | 599.92 | 4024.68 | 2419877.43 | 601.26 2013-08-16 00:00:00 | 600.00 | 605.77 | 595.00 | 596.55 | 2285.58 | 1369237.76 | 599.08 2013-08-17 00:00:00 | 596.55 | 604.59 | 595.02 | 603.00 | 2169.92 | 1303407.33 | 600.67 2013-08-18 00:00:00 | 603.10 | 608.00 | 595.13 | 604.02 | 2837.59 | 1711760.06 | 603.25 2013-08-19 00:00:00 | 605.00 | 638.99 | 601.22 | 629.13 | 6527.75 | 4076974.71 | 624.56 2013-08-20 00:00:00 | 630.00 | 638.99 | 625.00 | 637.99 | 4160.26 | 2637793.83 | 634.05 2013-08-21 00:00:00 | 637.99 | 670.00 | 637.00 | 667.01 | 5537.19 | 3606794.48 | 651.38 2013-08-22 00:00:00 | 667.00 | 690.10 | 663.10 | 677.09 | 5645.92 | 3824848.13 | 677.45 2013-08-23 00:00:00 | 677.13 | 680.00 | 638.00 | 660.01 | 5369.96 | 3559711.37 | 662.89 2013-08-24 00:00:00 | 660.01 | 660.50 | 650.51 | 658.00 | 1717.11 | 1126243.16 | 655.89 2013-08-25 00:00:00 | 658.00 | 678.86 | 645.21 | 678.84 | 3084.68 | 2045677.90 | 663.17 2013-08-26 00:00:00 | 672.05 | 678.82 | 665.02 | 666.01 | 2136.40 | 1433761.05 | 671.11 2013-08-27 00:00:00 | 670.88 | 699.00 | 667.00 | 699.00 | 6702.28 | 4624342.49 | 689.97 2013-08-28 00:00:00 | 699.50 | 717.90 | 699.00 | 713.35 | 4170.62 | 2960457.14 | 709.84 2013-08-29 00:00:00 | 713.35 | 717.00 | 710.00 | 713.00 | 2621.10 | 1869325.94 | 713.18 2013-08-30 00:00:00 | 713.88 | 748.50 | 712.10 | 745.00 | 4707.14 | 3419525.73 | 726.46 2013-08-31 00:00:00 | 743.13 | 819.00 | 743.00 | 783.00 | 9137.36 | 7094928.15 | 776.47 2013-09-01 00:00:00 | 782.99 | 813.99 | 771.02 | 807.10 | 4256.22 | 3402371.06 | 799.39 2013-09-02 00:00:00 | 805.00 | 807.50 | 791.00 | 796.50 | 4388.64 | 3508063.01 | 799.35 2013-09-03 00:00:00 | 796.50 | 803.98 | 790.00 | 795.01 | 3429.30 | 2732911.47 | 796.93 2013-09-04 00:00:00 | 795.02 | 798.99 | 718.52 | 730.74 | 5584.17 | 4336391.32 | 776.55 2013-09-05 00:00:00 | 730.74 | 755.87 | 650.00 | 737.90 | 9515.34 | 6861276.03 | 721.08 2013-09-06 00:00:00 | 729.01 | 739.82 | 700.00 | 701.00 | 4405.33 | 3174063.28 | 720.50 2013-09-07 00:00:00 | 701.00 | 728.97 | 689.10 | 724.49 | 2729.03 | 1938649.21 | 710.38 2013-09-08 00:00:00 | 723.90 | 725.77 | 710.00 | 712.00 | 1406.00 | 1011294.59 | 719.27 2013-09-09 00:00:00 | 715.00 | 768.00 | 709.80 | 746.78 | 4914.16 | 3617907.76 | 736.22 2013-09-10 00:00:00 | 747.97 | 754.98 | 736.02 | 738.22 | 3400.39 | 2543052.78 | 747.87 2013-09-11 00:00:00 | 745.00 | 764.80 | 720.00 | 762.02 | 4699.63 | 3503890.12 | 745.57 2013-09-12 00:00:00 | 764.00 | 769.80 | 750.12 | 754.10 | 3564.88 | 2710469.86 | 760.33 2013-09-13 00:00:00 | 755.04 | 767.98 | 755.04 | 765.52 | 1759.74 | 1344495.41 | 764.03 2013-09-14 00:00:00 | 762.53 | 767.58 | 750.00 | 751.00 | 1456.83 | 1106694.71 | 759.66 2013-09-15 00:00:00 | 751.00 | 756.99 | 740.00 | 755.00 | 1920.22 | 1439121.99 | 749.46 2013-09-16 00:00:00 | 748.02 | 759.99 | 745.00 | 755.00 | 1864.77 | 1405630.02 | 753.78 2013-09-17 00:00:00 | 752.00 | 757.73 | 748.50 | 756.00 | 1863.96 | 1404053.78 | 753.26 2013-09-18 00:00:00 | 753.01 | 760.00 | 748.93 | 759.00 | 1793.58 | 1353655.41 | 754.72 2013-09-19 00:00:00 | 755.02 | 759.98 | 735.00 | 741.20 | 1151.66 | 860950.88 | 747.57 2013-09-20 00:00:00 | 741.31 | 745.00 | 736.00 | 744.98 | 1160.41 | 860889.22 | 741.88 2013-09-21 00:00:00 | 744.98 | 747.00 | 738.00 | 738.20 | 1227.99 | 909997.10 | 741.05 2013-09-22 00:00:00 | 738.40 | 745.00 | 738.00 | 741.91 | 1122.42 | 831433.96 | 740.75 2013-09-23 00:00:00 | 741.91 | 743.55 | 727.00 | 734.24 | 1695.81 | 1245992.30 | 734.75 2013-09-24 00:00:00 | 734.24 | 740.02 | 725.01 | 739.01 | 2070.75 | 1516145.07 | 732.17 2013-09-25 00:00:00 | 736.00 | 747.00 | 734.00 | 742.00 | 2074.23 | 1539917.24 | 742.41 2013-09-26 00:00:00 | 742.01 | 746.50 | 741.70 | 746.50 | 2102.19 | 1566108.78 | 744.99 2013-09-27 00:00:00 | 754.50 | 760.00 | 750.00 | 759.68 | 4313.79 | 3260495.52 | 755.83 2013-09-28 00:00:00 | 757.70 | 765.99 | 757.30 | 765.99 | 2928.21 | 2229361.61 | 761.34 2013-09-29 00:00:00 | 765.51 | 789.79 | 761.80 | 779.50 | 6439.61 | 4989909.49 | 774.88 2013-09-30 00:00:00 | 779.80 | 784.70 | 763.00 | 772.00 | 3048.64 | 2357839.33 | 773.41 2013-10-01 00:00:00 | 772.00 | 785.21 | 772.00 | 778.89 | 3703.83 | 2885405.11 | 779.03 2013-10-02 00:00:00 | 778.88 | 781.96 | 680.01 | 704.00 | 10534.41 | 7815591.00 | 741.91 2013-10-03 00:00:00 | 704.30 | 744.89 | 685.01 | 743.40 | 10465.89 | 7588991.49 | 725.12 2013-10-04 00:00:00 | 743.50 | 764.90 | 741.01 | 762.00 | 7041.60 | 5300262.42 | 752.71 2013-10-05 00:00:00 | 762.00 | 763.57 | 755.10 | 761.00 | 2992.16 | 2275514.08 | 760.49 2013-10-06 00:00:00 | 758.89 | 763.50 | 755.30 | 760.00 | 4046.34 | 3077491.51 | 760.56 2013-10-07 00:00:00 | 761.00 | 764.87 | 759.80 | 763.00 | 3882.22 | 2960380.52 | 762.55 2013-10-08 00:00:00 | 763.00 | 772.47 | 762.00 | 772.47 | 5291.86 | 4057460.72 | 766.74 2013-10-09 00:00:00 | 772.46 | 799.95 | 772.46 | 793.30 | 15020.20 | 11861953.64 | 789.73 2013-10-10 00:00:00 | 794.90 | 808.02 | 791.02 | 798.01 | 11800.56 | 9449825.01 | 800.79 2013-10-11 00:00:00 | 798.05 | 804.55 | 795.50 | 800.50 | 7160.71 | 5735773.85 | 801.01 2013-10-12 00:00:00 | 800.50 | 806.53 | 798.70 | 804.90 | 8701.44 | 6986193.07 | 802.88 2013-10-13 00:00:00 | 804.21 | 845.00 | 803.00 | 845.00 | 16431.57 | 13467967.79 | 819.64 2013-10-14 00:00:00 | 845.00 | 897.99 | 828.00 | 872.75 | 21719.39 | 18892216.91 | 869.83 2013-10-15 00:00:00 | 872.30 | 899.89 | 867.02 | 899.56 | 12665.70 | 11151963.59 | 880.49 2013-10-16 00:00:00 | 899.62 | 932.00 | 885.01 | 899.50 | 28830.83 | 26343778.44 | 913.74 2013-10-17 00:00:00 | 899.49 | 923.00 | 885.00 | 915.00 | 16471.92 | 14900984.66 | 904.63 2013-10-18 00:00:00 | 915.00 | 947.77 | 910.00 | 945.99 | 16604.37 | 15343907.23 | 924.09 2013-10-19 00:00:00 | 946.00 | 1078.00 | 946.00 | 1017.15 | 42826.39 | 42554116.21 | 993.64 2013-10-20 00:00:00 | 1017.16 | 1028.45 | 1002.22 | 1028.10 | 13319.64 | 13536981.44 | 1016.32 2013-10-21 00:00:00 | 1028.00 | 1160.99 | 1027.50 | 1158.88 | 31281.08 | 33975911.79 | 1086.15 2013-10-22 00:00:00 | 1158.88 | 1339.99 | 1113.00 | 1248.99 | 56007.94 | 68955382.85 | 1231.17 2013-10-23 00:00:00 | 1248.99 | 1317.81 | 1215.50 | 1307.00 | 28046.47 | 35048746.52 | 1249.67 2013-10-24 00:00:00 | 1309.00 | 1328.00 | 1010.11 | 1200.00 | 50715.29 | 61872142.60 | 1219.99 2013-10-25 00:00:00 | 1200.01 | 1202.85 | 1020.00 | 1127.00 | 35018.40 | 38601750.42 | 1102.33 2013-10-26 00:00:00 | 1126.99 | 1145.00 | 1055.50 | 1093.50 | 16546.60 | 18140628.74 | 1096.34 2013-10-27 00:00:00 | 1092.90 | 1230.00 | 1088.01 | 1225.05 | 20793.65 | 24006403.84 | 1154.51 2013-10-28 00:00:00 | 1226.07 | 1260.00 | 1180.00 | 1239.20 | 21583.20 | 26373543.09 | 1221.95 2013-10-29 00:00:00 | 1239.20 | 1287.50 | 1230.00 | 1282.00 | 18743.49 | 23605679.87 | 1259.41 2013-10-30 00:00:00 | 1282.02 | 1285.00 | 1237.01 | 1252.87 | 23176.12 | 29330113.45 | 1265.53 2013-10-31 00:00:00 | 1252.49 | 1270.00 | 1246.01 | 1266.50 | 11276.76 | 14208219.08 | 1259.96 2013-11-01 00:00:00 | 1266.49 | 1274.98 | 1260.01 | 1271.03 | 10122.15 | 12823131.04 | 1266.84 2013-11-02 00:00:00 | 1270.16 | 1288.00 | 1270.00 | 1277.06 | 8811.52 | 11250766.73 | 1276.82 2013-11-03 00:00:00 | 1277.06 | 1328.00 | 1272.74 | 1326.88 | 13322.66 | 17227251.31 | 1293.08 2013-11-04 00:00:00 | 1327.42 | 1449.90 | 1311.00 | 1431.99 | 36255.89 | 49493050.53 | 1365.10 2013-11-05 00:00:00 | 1431.96 | 1534.00 | 1378.01 | 1523.95 | 52711.23 | 77792945.81 | 1475.83 2013-11-06 00:00:00 | 1523.93 | 1648.00 | 1519.50 | 1636.02 | 46311.82 | 73785021.05 | 1593.22 2013-11-07 00:00:00 | 1636.46 | 1899.03 | 1636.11 | 1857.00 | 61810.65 | 110975677.31 | 1795.41 2013-11-08 00:00:00 | 1857.00 | 2184.90 | 1851.00 | 2175.99 | 60339.57 | 120469524.40 | 1996.53 2013-11-09 00:00:00 | 2175.99 | 2630.00 | 2045.00 | 2388.00 | 81343.69 | 196016021.25 | 2409.73 2013-11-10 00:00:00 | 2371.00 | 2420.00 | 1902.01 | 2100.00 | 84411.18 | 177422560.10 | 2101.88 2013-11-11 00:00:00 | 2100.00 | 2277.50 | 2040.01 | 2235.30 | 45940.70 | 99821543.08 | 2172.83 2013-11-12 00:00:00 | 2235.30 | 2444.00 | 2235.00 | 2418.00 | 54601.14 | 129197207.89 | 2366.20 2013-11-13 00:00:00 | 2419.90 | 2598.50 | 2367.00 | 2585.00 | 56004.59 | 138200461.98 | 2467.66 2013-11-14 00:00:00 | 2583.00 | 2698.00 | 2557.00 | 2657.55 | 61845.95 | 163343383.98 | 2641.13 2013-11-15 00:00:00 | 2657.55 | 2759.00 | 2621.74 | 2705.13 | 50945.74 | 137600625.42 | 2700.93 2013-11-16 00:00:00 | 2705.13 | 2794.88 | 2700.00 | 2779.99 | 39458.02 | 108775112.72 | 2756.73 2013-11-17 00:00:00 | 2779.36 | 3268.80 | 2778.88 | 3226.01 | 72116.57 | 213836992.24 | 2965.16 2013-11-18 00:00:00 | 3225.85 | 5888.00 | 3225.01 | 5888.00 | 102432.68 | 410185875.10 | 4004.44 2013-11-19 00:00:00 | 5887.00 | 6989.00 | 4000.00 | 5110.00 | 90503.96 | 503639842.83 | 5564.84 2013-11-20 00:00:00 | 5107.00 | 5355.00 | 3450.00 | 4251.00 | 96188.13 | 407257390.98 | 4233.97 2013-11-21 00:00:00 | 4253.02 | 5199.00 | 4107.00 | 5111.60 | 76208.04 | 353470723.39 | 4638.23 2013-11-22 00:00:00 | 5111.60 | 5146.86 | 4720.20 | 5110.10 | 59292.62 | 295028636.46 | 4975.81 2013-11-23 00:00:00 | 5117.78 | 5968.00 | 5112.01 | 5644.65 | 48049.90 | 264312621.40 | 5500.79 2013-11-24 00:00:00 | 5635.00 | 5650.09 | 4816.00 | 5183.87 | 67925.53 | 358375154.13 | 5276.00 2013-11-25 00:00:00 | 5183.87 | 5346.00 | 5011.14 | 5183.00 | 38809.13 | 202988951.56 | 5230.44 2013-11-26 00:00:00 | 5183.05 | 5665.00 | 5121.00 | 5630.00 | 46270.98 | 245658387.51 | 5309.12 2013-11-27 00:00:00 | 5630.00 | 5923.00 | 5323.00 | 5813.88 | 71664.02 | 405210127.35 | 5654.30 2013-11-28 00:00:00 | 5813.89 | 6880.00 | 5772.00 | 6798.00 | 79798.77 | 506128451.16 | 6342.56 2013-11-29 00:00:00 | 6797.99 | 7499.00 | 6610.00 | 7299.70 | 81928.84 | 583001263.74 | 7115.95 2013-11-30 00:00:00 | 7299.15 | 7588.88 | 7230.00 | 7395.00 | 49458.41 | 366065983.74 | 7401.49 2013-12-01 00:00:00 | 7393.43 | 7400.70 | 5717.14 | 6119.86 | 93044.48 | 615568211.39 | 6615.85 2013-12-02 00:00:00 | 6119.86 | 6720.00 | 5810.00 | 6446.00 | 75104.31 | 469464556.15 | 6250.83 2013-12-03 00:00:00 | 6441.05 | 6736.00 | 6188.80 | 6625.01 | 60632.11 | 394822122.88 | 6511.77 2013-12-04 00:00:00 | 6625.01 | 7050.00 | 6530.00 | 7005.01 | 54212.36 | 365668538.31 | 6745.11 2013-12-05 00:00:00 | 7004.51 | 7039.99 | 4521.13 | 6280.13 | 121221.64 | 729218964.89 | 6015.58 2013-12-06 00:00:00 | 6282.21 | 6328.99 | 5050.00 | 5149.90 | 74237.12 | 437091814.09 | 5887.78 2013-12-07 00:00:00 | 5149.90 | 5413.00 | 3821.13 | 4669.00 | 132168.16 | 619934868.31 | 4690.50 2013-12-08 00:00:00 | 4669.60 | 5047.96 | 4560.00 | 4900.80 | 65986.23 | 317797224.06 | 4816.11 2013-12-09 00:00:00 | 4900.79 | 5599.00 | 4872.77 | 5588.99 | 91559.97 | 485897902.00 | 5306.88 2013-12-10 00:00:00 | 5588.99 | 6072.00 | 5586.12 | 6059.98 | 79065.75 | 458388660.43 | 5797.56 2013-12-11 00:00:00 | 6056.97 | 6096.00 | 5050.00 | 5497.87 | 81804.65 | 460323255.40 | 5627.10 2013-12-12 00:00:00 | 5497.86 | 5648.00 | 5251.00 | 5420.01 | 58684.33 | 315827558.80 | 5381.80 2013-12-13 00:00:00 | 5420.01 | 5629.00 | 5400.00 | 5560.01 | 64670.05 | 357969246.40 | 5535.32 2013-12-14 00:00:00 | 5560.02 | 5565.00 | 5101.00 | 5250.22 | 49439.84 | 264569757.35 | 5351.35 2013-12-15 00:00:00 | 5251.00 | 5335.80 | 5002.98 | 5293.48 | 67692.41 | 347606521.14 | 5135.09 2013-12-16 00:00:00 | 5293.60 | 5300.00 | 3699.99 | 3999.00 | 92308.14 | 430687483.70 | 4665.76 2013-12-17 00:00:00 | 3981.00 | 4350.00 | 3251.00 | 3755.00 | 54138.35 | 204991100.56 | 3786.43 2013-12-18 00:00:00 | 3768.00 | 3768.99 | 2011.00 | 2752.00 | 93934.00 | 262669843.68 | 2796.32 2013-12-19 00:00:00 | 2734.50 | 3650.00 | 2512.01 | 3649.88 | 46559.13 | 145657007.73 | 3128.43 2013-12-20 00:00:00 | 3646.80 | 4130.00 | 3420.00 | 3682.10 | 29113.11 | 112183984.02 | 3853.38 2013-12-21 00:00:00 | 3682.10 | 3870.00 | 3098.51 | 3369.00 | 15607.92 | 54260585.06 | 3476.48 2013-12-22 00:00:00 | 3369.00 | 3787.00 | 3150.01 | 3561.98 | 10640.51 | 37652917.02 | 3538.64 2013-12-23 00:00:00 | 3561.98 | 3879.99 | 3513.10 | 3845.60 | 7373.31 | 27497280.06 | 3729.30 2013-12-24 00:00:00 | 3848.00 | 4001.00 | 3711.00 | 3835.00 | 6822.00 | 26419091.86 | 3872.63 2013-12-25 00:00:00 | 3848.00 | 3951.00 | 3687.90 | 3951.00 | 5650.82 | 21829151.35 | 3863.01 2013-12-26 00:00:00 | 3951.00 | 4659.00 | 3949.99 | 4506.00 | 11995.48 | 50655099.79 | 4222.85 2013-12-27 00:00:00 | 4506.00 | 4670.00 | 4311.00 | 4530.00 | 11455.44 | 51103498.39 | 4461.07 2013-12-28 00:00:00 | 4533.00 | 4537.00 | 4243.60 | 4320.99 | 4361.01 | 19121578.42 | 4384.67 2013-12-29 00:00:00 | 4334.99 | 4418.87 | 4156.00 | 4386.02 | 3521.30 | 15075155.17 | 4281.13 2013-12-30 00:00:00 | 4387.00 | 4455.00 | 4350.00 | 4408.00 | 2708.60 | 11928709.76 | 4404.01 2013-12-31 00:00:00 | 4408.00 | 4424.99 | 4280.00 | 4395.01 | 1933.23 | 8413364.23 | 4351.97 2014-01-01 00:00:00 | 4395.01 | 4435.00 | 4341.00 | 4390.00 | 1234.29 | 5417803.35 | 4389.42 2014-01-02 00:00:00 | 4390.02 | 4550.00 | 4370.00 | 4475.01 | 2625.68 | 11663162.33 | 4441.96 2014-01-03 00:00:00 | 4475.00 | 4850.00 | 4460.00 | 4797.00 | 6586.02 | 30942931.23 | 4698.28 2014-01-04 00:00:00 | 4797.20 | 4955.00 | 4644.01 | 4933.32 | 7280.82 | 34932109.56 | 4797.83 2014-01-05 00:00:00 | 4933.32 | 5573.00 | 4933.31 | 5449.96 | 15724.85 | 82729869.92 | 5261.09 2014-01-06 00:00:00 | 5449.96 | 5970.00 | 5400.00 | 5660.00 | 20625.45 | 117758386.02 | 5709.37 2014-01-07 00:00:00 | 5660.00 | 5819.00 | 4718.01 | 4718.01 | 23191.91 | 123476372.77 | 5324.11 2014-01-08 00:00:00 | 4718.01 | 5088.00 | 4501.00 | 4936.48 | 21133.79 | 102057741.18 | 4829.13 2014-01-09 00:00:00 | 4938.51 | 5100.00 | 4803.00 | 5031.11 | 10726.23 | 53212208.25 | 4960.94 2014-01-10 00:00:00 | 5031.10 | 5239.00 | 4951.72 | 5191.01 | 5541.97 | 27928935.04 | 5039.53 2014-01-11 00:00:00 | 5191.02 | 5480.00 | 5191.01 | 5430.10 | 10264.15 | 55046171.92 | 5362.96 2014-01-12 00:00:00 | 5430.10 | 5485.00 | 5050.00 | 5175.00 | 10383.21 | 54488702.84 | 5247.77 2014-01-13 00:00:00 | 5175.00 | 5175.00 | 4747.00 | 5001.00 | 9971.86 | 49028812.20 | 4916.72 2014-01-14 00:00:00 | 5001.00 | 5058.00 | 4880.00 | 4980.99 | 5848.15 | 29134264.46 | 4981.79 2014-01-15 00:00:00 | 4981.00 | 5179.00 | 4958.00 | 5126.30 | 5582.90 | 28434206.72 | 5093.09 2014-01-16 00:00:00 | 5126.30 | 5147.50 | 4955.00 | 4966.12 | 3536.64 | 17868643.27 | 5052.43 2014-01-17 00:00:00 | 4966.11 | 4983.00 | 4830.01 | 4877.99 | 4549.00 | 22270357.90 | 4895.66 2014-01-18 00:00:00 | 4877.99 | 4925.00 | 4877.99 | 4900.00 | 1765.34 | 8659364.29 | 4905.20 2014-01-19 00:00:00 | 4900.00 | 5099.58 | 4883.38 | 5099.58 | 4048.57 | 20243394.25 | 5000.13 2014-01-20 00:00:00 | 5099.58 | 5100.00 | 4966.66 | 5019.99 | 3437.82 | 17355709.36 | 5048.47 2014-01-21 00:00:00 | 5019.99 | 5046.01 | 4955.50 | 4999.99 | 2073.10 | 10365802.85 | 5000.14 2014-01-22 00:00:00 | 5000.00 | 5007.99 | 4970.99 | 4970.99 | 1620.99 | 8094983.76 | 4993.85 2014-01-23 00:00:00 | 4970.99 | 5004.99 | 4925.30 | 4943.54 | 2007.64 | 9970587.18 | 4966.33 2014-01-24 00:00:00 | 4943.05 | 4943.05 | 4650.00 | 4755.09 | 6817.69 | 32383502.84 | 4749.92 2014-01-25 00:00:00 | 4755.09 | 4920.00 | 4712.10 | 4890.00 | 3036.82 | 14633062.33 | 4818.54 2014-01-26 00:00:00 | 4890.00 | 5100.00 | 4852.32 | 5032.00 | 5549.66 | 27633878.61 | 4979.38 2014-01-27 00:00:00 | 5032.00 | 5032.01 | 4711.00 | 4748.08 | 4427.35 | 21751593.42 | 4913.00 2014-01-28 00:00:00 | 4748.08 | 4884.99 | 4665.01 | 4824.83 | 6449.39 | 30795851.09 | 4775.00 2014-01-29 00:00:00 | 4824.48 | 4849.01 | 4771.01 | 4827.99 | 1937.17 | 9331181.86 | 4816.93 2014-01-30 00:00:00 | 4827.99 | 4889.99 | 4756.00 | 4830.01 | 41050.46 | 198367283.04 | 4832.28 2014-01-31 00:00:00 | 4830.01 | 4872.38 | 4830.01 | 4872.37 | 1167.25 | 5670364.24 | 4857.87 2014-02-01 00:00:00 | 4872.37 | 4995.95 | 4872.37 | 4949.99 | 2307.28 | 11392153.86 | 4937.48 2014-02-02 00:00:00 | 4949.99 | 5014.99 | 4949.99 | 4966.01 | 2207.92 | 11012435.79 | 4987.69 2014-02-03 00:00:00 | 4966.01 | 4966.01 | 4900.00 | 4930.00 | 1702.61 | 8394124.46 | 4930.15 2014-02-04 00:00:00 | 4929.99 | 4929.99 | 4905.60 | 4910.15 | 1333.37 | 6548635.65 | 4911.34 2014-02-05 00:00:00 | 4910.16 | 4941.00 | 4901.00 | 4901.00 | 1538.68 | 7585730.86 | 4930.02 2014-02-06 00:00:00 | 4901.00 | 4901.00 | 4810.01 | 4822.02 | 4089.36 | 19805065.31 | 4843.08 2014-02-07 00:00:00 | 4822.02 | 4822.03 | 4412.01 | 4566.00 | 17661.12 | 81214973.69 | 4598.52 2014-02-08 00:00:00 | 4566.00 | 4614.00 | 4504.41 | 4537.41 | 6864.07 | 31299830.46 | 4559.95 2014-02-09 00:00:00 | 4537.46 | 4540.00 | 4462.01 | 4483.00 | 5747.16 | 25884748.32 | 4503.92 2014-02-10 00:00:00 | 4483.00 | 4549.98 | 3850.02 | 4177.98 | 18219.87 | 76616047.36 | 4205.08 2014-02-11 00:00:00 | 4177.99 | 4385.00 | 4099.00 | 4215.04 | 11171.91 | 47710238.04 | 4270.55 2014-02-12 00:00:00 | 4215.04 | 4231.21 | 3959.99 | 4030.25 | 11012.82 | 45034542.80 | 4089.28 2014-02-13 00:00:00 | 4030.25 | 4030.25 | 3800.00 | 3800.00 | 8017.54 | 31619797.62 | 3943.83 2014-02-14 00:00:00 | 3800.00 | 4150.00 | 3333.33 | 4069.99 | 24865.16 | 92659687.63 | 3726.49 2014-02-15 00:00:00 | 4070.00 | 4070.00 | 3880.01 | 3980.01 | 7545.60 | 29984243.82 | 3973.74 2014-02-16 00:00:00 | 3980.00 | 4047.00 | 3750.00 | 3816.17 | 9084.27 | 35474677.11 | 3905.07 2014-02-17 00:00:00 | 3816.16 | 4020.00 | 3758.00 | 3920.04 | 7857.75 | 30634888.63 | 3898.69 2014-02-18 00:00:00 | 3920.03 | 3960.00 | 3816.01 | 3883.99 | 3856.31 | 15029669.96 | 3897.42 2014-02-19 00:00:00 | 3884.00 | 3917.99 | 3830.00 | 3852.52 | 2042.06 | 7879286.97 | 3858.50 2014-02-20 00:00:00 | 3852.51 | 3879.99 | 3500.04 | 3500.04 | 10974.05 | 40412559.97 | 3682.56 2014-02-21 00:00:00 | 3500.04 | 3630.00 | 3300.00 | 3542.84 | 15232.72 | 53125525.40 | 3487.59 2014-02-22 00:00:00 | 3542.85 | 3720.00 | 3405.88 | 3697.99 | 9294.72 | 33029612.93 | 3553.59 2014-02-23 00:00:00 | 3697.99 | 3913.99 | 3678.00 | 3798.00 | 10417.08 | 39821950.97 | 3822.75 2014-02-24 00:00:00 | 3798.00 | 3798.00 | 3545.00 | 3562.41 | 13115.17 | 47825961.97 | 3646.61 2014-02-25 00:00:00 | 3562.41 | 3562.41 | 3050.01 | 3331.71 | 27718.15 | 90982188.06 | 3282.40 2014-02-26 00:00:00 | 3331.00 | 3625.02 | 3313.00 | 3550.00 | 14722.78 | 51466232.41 | 3495.69 2014-02-27 00:00:00 | 3549.97 | 3616.00 | 3451.86 | 3547.23 | 6713.88 | 23735440.04 | 3535.28 2014-02-28 00:00:00 | 3547.23 | 3550.00 | 3368.00 | 3414.99 | 7173.05 | 24817162.60 | 3459.78 2014-03-01 00:00:00 | 3411.67 | 3494.51 | 3390.00 | 3465.83 | 5016.78 | 17321749.92 | 3452.76 2014-03-02 00:00:00 | 3465.15 | 3481.03 | 3423.82 | 3435.08 | 2639.35 | 9109619.06 | 3451.46 2014-03-03 00:00:00 | 3435.57 | 4094.00 | 3412.01 | 3952.82 | 16585.38 | 61448882.85 | 3705.00 2014-03-04 00:00:00 | 3951.01 | 4295.33 | 3882.22 | 4068.00 | 15357.47 | 62347089.16 | 4059.72 2014-03-05 00:00:00 | 4068.00 | 4088.99 | 3859.49 | 3985.49 | 8037.61 | 31853924.07 | 3963.11 2014-03-06 00:00:00 | 3985.48 | 4005.55 | 3894.79 | 3948.99 | 5584.09 | 22069169.48 | 3952.15 2014-03-07 00:00:00 | 3948.99 | 3950.72 | 3804.00 | 3830.33 | 4087.31 | 15884454.52 | 3886.29 2014-03-08 00:00:00 | 3831.77 | 3884.00 | 3666.00 | 3713.31 | 5079.37 | 19025884.81 | 3745.72 2014-03-09 00:00:00 | 3712.55 | 3877.99 | 3683.66 | 3824.38 | 4236.81 | 16042636.22 | 3786.49 2014-03-10 00:00:00 | 3824.38 | 3881.00 | 3772.37 | 3813.77 | 3342.48 | 12762745.71 | 3818.34 2014-03-11 00:00:00 | 3813.78 | 3847.65 | 3779.67 | 3822.04 | 3108.86 | 11843940.62 | 3809.74 2014-03-12 00:00:00 | 3822.04 | 3890.23 | 3812.29 | 3860.69 | 3158.62 | 12189005.58 | 3858.96 2014-03-13 00:00:00 | 3860.69 | 3918.49 | 3855.22 | 3907.51 | 2889.38 | 11240822.66 | 3890.39 2014-03-14 00:00:00 | 3907.50 | 3907.60 | 3805.70 | 3825.00 | 2972.18 | 11441488.74 | 3849.52 2014-03-15 00:00:00 | 3825.70 | 3861.02 | 3813.00 | 3852.00 | 1128.78 | 4333990.38 | 3839.52 2014-03-16 00:00:00 | 3852.00 | 3865.90 | 3846.00 | 3846.14 | 1505.64 | 5799074.66 | 3851.57 2014-03-17 00:00:00 | 3846.13 | 3858.00 | 3737.00 | 3754.99 | 2740.18 | 10370978.90 | 3784.78 2014-03-18 00:00:00 | 3754.99 | 3754.99 | 3680.03 | 3743.00 | 3699.57 | 13745640.01 | 3715.47 2014-03-19 00:00:00 | 3743.10 | 3849.11 | 3728.00 | 3740.00 | 3793.02 | 14349112.31 | 3783.03 2014-03-20 00:00:00 | 3740.00 | 3740.01 | 3633.01 | 3655.00 | 2854.63 | 10513364.90 | 3682.92 2014-03-21 00:00:00 | 3655.00 | 3716.19 | 3301.00 | 3517.77 | 9794.91 | 34774595.82 | 3550.27 2014-03-22 00:00:00 | 3522.99 | 3576.24 | 3426.80 | 3483.00 | 3058.79 | 10678725.83 | 3491.16 2014-03-23 00:00:00 | 3485.04 | 3493.27 | 3456.10 | 3469.17 | 1574.70 | 5475937.82 | 3477.46 2014-03-24 00:00:00 | 3467.97 | 3588.01 | 3360.00 | 3570.04 | 4836.00 | 16634352.40 | 3439.69 2014-03-25 00:00:00 | 3570.03 | 3582.24 | 3505.01 | 3566.01 | 2277.14 | 8072878.60 | 3545.19 2014-03-26 00:00:00 | 3565.99 | 3616.69 | 3493.01 | 3557.36 | 2903.89 | 10318845.80 | 3553.46 2014-03-27 00:00:00 | 3551.68 | 3555.38 | 2864.00 | 2864.00 | 13637.36 | 44493163.72 | 3262.59 2014-03-28 00:00:00 | 2863.90 | 3219.99 | 2838.00 | 3036.06 | 8876.91 | 27054204.08 | 3047.71 2014-03-29 00:00:00 | 3036.06 | 3078.95 | 2974.38 | 2986.83 | 1514.50 | 4561513.86 | 3011.89 2014-03-30 00:00:00 | 2986.83 | 2986.83 | 2712.00 | 2817.37 | 4910.94 | 13979750.62 | 2846.66 2014-03-31 00:00:00 | 2814.38 | 2925.00 | 2679.99 | 2752.43 | 5599.47 | 15506979.11 | 2769.37 2014-04-01 00:00:00 | 2752.43 | 2929.00 | 2740.03 | 2865.00 | 4615.42 | 13203489.12 | 2860.74 2014-04-02 00:00:00 | 2865.00 | 2994.99 | 2560.00 | 2578.09 | 8720.62 | 24159065.49 | 2770.34 2014-04-03 00:00:00 | 2581.84 | 2699.00 | 2419.00 | 2671.84 | 8993.51 | 23017872.41 | 2559.39 2014-04-04 00:00:00 | 2670.00 | 2761.00 | 2550.03 | 2716.69 | 6595.81 | 17665691.65 | 2678.32 2014-04-05 00:00:00 | 2713.78 | 2842.00 | 2688.98 | 2838.01 | 3712.43 | 10290372.43 | 2771.87 2014-04-06 00:00:00 | 2842.00 | 2888.50 | 2783.21 | 2850.00 | 2399.16 | 6799025.28 | 2833.91 2014-04-07 00:00:00 | 2850.00 | 2853.71 | 2750.00 | 2750.21 | 1866.25 | 5221718.19 | 2797.97 2014-04-08 00:00:00 | 2750.21 | 2834.89 | 2730.03 | 2791.44 | 2032.13 | 5652693.84 | 2781.66 2014-04-09 00:00:00 | 2790.00 | 2800.00 | 2710.00 | 2722.01 | 2219.09 | 6113813.11 | 2755.11 2014-04-10 00:00:00 | 2722.01 | 2750.00 | 2279.00 | 2332.34 | 8416.89 | 21024426.91 | 2497.89 2014-04-11 00:00:00 | 2327.99 | 2696.05 | 2222.00 | 2671.66 | 9054.48 | 22384647.32 | 2472.22 2014-04-12 00:00:00 | 2671.88 | 2760.00 | 2621.00 | 2641.58 | 3791.38 | 10203878.09 | 2691.34 2014-04-13 00:00:00 | 2641.56 | 2678.98 | 2488.00 | 2579.02 | 3203.96 | 8262738.06 | 2578.91 2014-04-14 00:00:00 | 2579.02 | 2939.00 | 2535.00 | 2873.00 | 8274.42 | 23066127.34 | 2787.64 2014-04-15 00:00:00 | 2873.00 | 3278.65 | 2833.01 | 3269.00 | 8615.51 | 26344228.79 | 3057.77 2014-04-16 00:00:00 | 3267.00 | 3438.00 | 3133.00 | 3296.56 | 8974.95 | 29347817.88 | 3269.97 2014-04-17 00:00:00 | 3296.56 | 3349.99 | 3022.55 | 3083.30 | 6817.88 | 21539405.01 | 3159.25 2014-04-18 00:00:00 | 3075.00 | 3100.00 | 2925.01 | 2967.43 | 3737.38 | 11295165.26 | 3022.22 2014-04-19 00:00:00 | 2967.53 | 3179.80 | 2913.00 | 3145.03 | 4702.26 | 14477620.80 | 3078.86 2014-04-20 00:00:00 | 3145.03 | 3224.99 | 3049.99 | 3094.95 | 3325.78 | 10444281.02 | 3140.40 2014-04-21 00:00:00 | 3096.95 | 3198.98 | 3070.00 | 3108.00 | 3567.50 | 11220617.94 | 3145.24 2014-04-22 00:00:00 | 3103.62 | 3182.20 | 3093.38 | 3098.00 | 2233.30 | 6982618.27 | 3126.59 2014-04-23 00:00:00 | 3098.00 | 3120.30 | 3055.00 | 3085.94 | 1510.02 | 4658524.91 | 3085.07 2014-04-24 00:00:00 | 3085.97 | 3144.99 | 3020.00 | 3137.67 | 2770.40 | 8529753.48 | 3078.89 2014-04-25 00:00:00 | 3139.98 | 3139.98 | 2657.00 | 2825.15 | 10214.44 | 29141030.67 | 2852.93 2014-04-26 00:00:00 | 2819.14 | 2850.00 | 2720.00 | 2810.09 | 2637.49 | 7346494.20 | 2785.41 2014-04-27 00:00:00 | 2810.09 | 2822.99 | 2651.13 | 2651.61 | 2309.36 | 6369499.03 | 2758.12 2014-04-28 00:00:00 | 2651.61 | 2725.99 | 2580.01 | 2694.77 | 3613.84 | 9587757.53 | 2653.07 2014-04-29 00:00:00 | 2689.21 | 2779.99 | 2675.00 | 2763.90 | 2917.23 | 7981627.72 | 2736.03 2014-04-30 00:00:00 | 2763.61 | 2831.10 | 2678.00 | 2803.79 | 4138.29 | 11466248.12 | 2770.77 2014-05-01 00:00:00 | 2795.88 | 2856.00 | 2775.09 | 2821.46 | 2267.43 | 6386725.27 | 2816.72 2014-05-02 00:00:00 | 2821.58 | 2828.96 | 2730.00 | 2763.30 | 1583.05 | 4389168.74 | 2772.61 2014-05-03 00:00:00 | 2763.02 | 2763.02 | 2680.00 | 2732.92 | 1464.26 | 3978958.95 | 2717.38 2014-05-04 00:00:00 | 2732.95 | 2741.10 | 2681.99 | 2713.51 | 1339.57 | 3631028.41 | 2710.60 2014-05-05 00:00:00 | 2713.51 | 2728.09 | 2660.00 | 2661.56 | 920.97 | 2471052.29 | 2683.10 2014-05-06 00:00:00 | 2661.52 | 2720.00 | 2590.02 | 2685.00 | 2919.77 | 7767423.49 | 2660.29 2014-05-07 00:00:00 | 2681.88 | 2777.85 | 2660.08 | 2745.15 | 2763.96 | 7516616.75 | 2719.51 2014-05-08 00:00:00 | 2748.74 | 2809.36 | 2724.00 | 2724.00 | 2414.39 | 6684075.11 | 2768.43 2014-05-09 00:00:00 | 2724.02 | 2825.87 | 2719.65 | 2814.50 | 2297.71 | 6388474.72 | 2780.36 2014-05-10 00:00:00 | 2815.76 | 2845.04 | 2783.01 | 2814.01 | 1450.02 | 4080065.98 | 2813.80 2014-05-11 00:00:00 | 2816.00 | 2819.88 | 2685.00 | 2706.00 | 1779.15 | 4880586.80 | 2743.21 2014-05-12 00:00:00 | 2706.00 | 2740.00 | 2681.40 | 2726.47 | 1454.14 | 3942219.81 | 2711.02 2014-05-13 00:00:00 | 2726.47 | 2726.47 | 2698.00 | 2709.00 | 1156.67 | 3135890.87 | 2711.13 2014-05-14 00:00:00 | 2707.28 | 2757.90 | 2707.10 | 2740.51 | 1467.67 | 4011834.83 | 2733.48 2014-05-15 00:00:00 | 2740.52 | 2789.90 | 2739.14 | 2778.79 | 1554.61 | 4307387.68 | 2770.72 2014-05-16 00:00:00 | 2776.00 | 2811.23 | 2739.99 | 2788.58 | 2346.10 | 6528601.22 | 2782.74 2014-05-17 00:00:00 | 2788.57 | 2803.51 | 2780.00 | 2784.51 | 889.75 | 2480490.67 | 2787.86 2014-05-18 00:00:00 | 2784.55 | 2786.25 | 2760.00 | 2775.04 | 833.63 | 2313125.27 | 2774.77 2014-05-19 00:00:00 | 2775.15 | 2780.00 | 2756.00 | 2768.89 | 729.01 | 2017182.88 | 2767.03 2014-05-20 00:00:00 | 2771.44 | 3050.00 | 2769.02 | 3026.15 | 5484.69 | 15854051.99 | 2890.60 2014-05-21 00:00:00 | 3026.00 | 3096.94 | 3005.98 | 3053.00 | 2934.44 | 8963238.22 | 3054.50 2014-05-22 00:00:00 | 3051.07 | 3262.68 | 3030.45 | 3262.68 | 6185.76 | 19493529.92 | 3151.36 2014-05-23 00:00:00 | 3262.68 | 3380.00 | 3156.02 | 3242.01 | 6497.86 | 21354191.89 | 3286.34 2014-05-24 00:00:00 | 3247.59 | 3287.96 | 3188.11 | 3268.00 | 2462.86 | 7965501.19 | 3234.25 2014-05-25 00:00:00 | 3267.97 | 3585.00 | 3260.01 | 3557.65 | 7436.33 | 25738532.76 | 3461.19 2014-05-26 00:00:00 | 3557.72 | 3680.00 | 3509.86 | 3640.00 | 4466.56 | 16145952.25 | 3614.85 2014-05-27 00:00:00 | 3641.43 | 3670.04 | 3458.03 | 3537.03 | 4929.05 | 17514963.19 | 3553.41 2014-05-28 00:00:00 | 3537.03 | 3629.00 | 3499.99 | 3571.25 | 3723.20 | 13314695.05 | 3576.14 2014-05-29 00:00:00 | 3577.96 | 3580.00 | 3490.00 | 3530.92 | 2631.56 | 9290184.74 | 3530.30 2014-05-30 00:00:00 | 3534.87 | 3830.00 | 3531.01 | 3819.82 | 7090.16 | 26280882.38 | 3706.67 2014-05-31 00:00:00 | 3819.82 | 3939.00 | 3773.07 | 3925.71 | 4430.43 | 17080291.78 | 3855.22 2014-06-01 00:00:00 | 3925.71 | 4211.30 | 3888.89 | 4012.76 | 9925.13 | 40436341.00 | 4074.14 2014-06-02 00:00:00 | 4012.68 | 4159.00 | 3901.29 | 4112.10 | 5845.70 | 23422594.71 | 4006.81 2014-06-03 00:00:00 | 4112.50 | 4200.01 | 4056.01 | 4156.50 | 6237.87 | 25774010.72 | 4131.86 2014-06-04 00:00:00 | 4156.50 | 4165.24 | 3846.00 | 3974.79 | 6907.87 | 27507019.00 | 3981.98 2014-06-05 00:00:00 | 3971.13 | 4201.00 | 3960.25 | 4103.89 | 6999.72 | 28620142.67 | 4088.76 2014-06-06 00:00:00 | 4103.87 | 4130.00 | 4054.97 | 4070.47 | 3650.65 | 14954497.20 | 4096.39 2014-06-07 00:00:00 | 4071.79 | 4111.00 | 4010.00 | 4080.74 | 2579.78 | 10507230.69 | 4072.92 2014-06-08 00:00:00 | 4076.67 | 4104.00 | 4050.00 | 4079.88 | 1553.42 | 6335117.99 | 4078.17 2014-06-09 00:00:00 | 4080.88 | 4200.41 | 4010.10 | 4044.37 | 3947.02 | 16075993.06 | 4072.94 2014-06-10 00:00:00 | 4044.51 | 4130.01 | 4025.00 | 4091.62 | 2453.80 | 10034634.58 | 4089.42 2014-06-11 00:00:00 | 4093.11 | 4147.77 | 4025.09 | 4025.09 | 3281.27 | 13358196.70 | 4071.05 2014-06-12 00:00:00 | 4025.10 | 4029.77 | 3703.01 | 3761.34 | 5639.10 | 22080406.31 | 3915.59 2014-06-13 00:00:00 | 3755.15 | 3876.00 | 3699.97 | 3828.52 | 4304.48 | 16368600.54 | 3802.69 2014-06-14 00:00:00 | 3828.33 | 3835.00 | 3542.02 | 3679.00 | 6809.94 | 24943198.07 | 3662.76 2014-06-15 00:00:00 | 3679.00 | 3700.34 | 3510.00 | 3699.59 | 4113.50 | 14791326.10 | 3595.80 2014-06-16 00:00:00 | 3698.01 | 3805.05 | 3666.66 | 3722.15 | 4502.48 | 16795263.86 | 3730.23 2014-06-17 00:00:00 | 3722.15 | 3803.94 | 3713.36 | 3793.61 | 1992.17 | 7489383.14 | 3759.41 2014-06-18 00:00:00 | 3793.61 | 3845.00 | 3763.00 | 3794.50 | 2427.87 | 9249870.66 | 3809.86 2014-06-19 00:00:00 | 3794.49 | 3830.00 | 3755.00 | 3762.12 | 1969.14 | 7479319.27 | 3798.26 2014-06-20 00:00:00 | 3763.24 | 3768.94 | 3675.47 | 3706.23 | 2077.18 | 7735841.58 | 3724.21 2014-06-21 00:00:00 | 3702.87 | 3757.58 | 3664.13 | 3741.99 | 1891.49 | 7030185.88 | 3716.75 2014-06-22 00:00:00 | 3742.10 | 3806.06 | 3733.30 | 3783.68 | 2171.05 | 8205495.08 | 3779.50 2014-06-23 00:00:00 | 3783.68 | 3786.58 | 3670.00 | 3707.10 | 2059.62 | 7646275.44 | 3712.47 2014-06-24 00:00:00 | 3707.10 | 3727.19 | 3667.01 | 3667.01 | 1753.43 | 6489158.75 | 3700.83 2014-06-25 00:00:00 | 3667.76 | 3684.94 | 3552.39 | 3564.69 | 4882.60 | 17627565.40 | 3610.29 2014-06-26 00:00:00 | 3561.85 | 3650.84 | 3552.20 | 3644.00 | 2823.14 | 10168390.65 | 3601.80 2014-06-27 00:00:00 | 3644.01 | 3810.00 | 3640.42 | 3794.27 | 4991.17 | 18487647.84 | 3704.07 2014-06-28 00:00:00 | 3799.84 | 3816.00 | 3725.00 | 3748.07 | 5573.35 | 21032759.85 | 3773.81 2014-06-29 00:00:00 | 3745.12 | 3800.00 | 3710.52 | 3766.40 | 4711.13 | 17683172.49 | 3753.49 2014-06-30 00:00:00 | 3766.68 | 3995.68 | 3743.09 | 3995.68 | 13986.73 | 54352413.97 | 3886.00 2014-07-01 00:00:00 | 3995.68 | 4095.99 | 3955.52 | 3997.96 | 14024.57 | 56681655.22 | 4041.60 2014-07-02 00:00:00 | 3991.74 | 4075.00 | 3945.05 | 4030.06 | 14843.18 | 59605741.04 | 4015.70 2014-07-03 00:00:00 | 4030.06 | 4035.00 | 3980.00 | 3997.12 | 10830.66 | 43378118.48 | 4005.12 2014-07-04 00:00:00 | 3997.18 | 4024.00 | 3897.00 | 3897.05 | 11851.16 | 46855610.98 | 3953.67 2014-07-05 00:00:00 | 3900.76 | 3938.05 | 3880.00 | 3908.13 | 5480.77 | 21415707.92 | 3907.43 2014-07-06 00:00:00 | 3907.98 | 3943.99 | 3899.01 | 3929.12 | 4720.87 | 18504341.85 | 3919.69 2014-07-07 00:00:00 | 3929.12 | 3936.25 | 3798.00 | 3838.12 | 7690.57 | 29795157.31 | 3874.24 2014-07-08 00:00:00 | 3839.29 | 3885.00 | 3825.00 | 3851.00 | 4909.04 | 18919379.29 | 3853.99 2014-07-09 00:00:00 | 3849.41 | 3877.90 | 3826.15 | 3843.10 | 4091.47 | 15743173.04 | 3847.81 2014-07-10 00:00:00 | 3840.61 | 3853.78 | 3768.00 | 3799.00 | 6728.95 | 25603082.22 | 3804.91 2014-07-11 00:00:00 | 3799.99 | 3888.81 | 3785.00 | 3877.94 | 8840.09 | 33909159.60 | 3835.84 2014-07-12 00:00:00 | 3881.58 | 3912.88 | 3836.20 | 3908.94 | 8939.45 | 34646846.57 | 3875.73 2014-07-13 00:00:00 | 3908.99 | 3915.62 | 3843.84 | 3854.25 | 7399.30 | 28623642.47 | 3868.42 2014-07-14 00:00:00 | 3850.25 | 3855.44 | 3793.00 | 3798.23 | 6330.71 | 24187255.11 | 3820.62 2014-07-15 00:00:00 | 3798.24 | 3850.00 | 3798.00 | 3811.80 | 4811.98 | 18387834.87 | 3821.26 2014-07-16 00:00:00 | 3811.84 | 3900.00 | 3775.00 | 3782.83 | 6173.75 | 23522721.85 | 3810.12 2014-07-17 00:00:00 | 3783.02 | 3871.99 | 3780.00 | 3840.00 | 7368.49 | 28213409.63 | 3828.93 2014-07-18 00:00:00 | 3839.99 | 3873.00 | 3810.44 | 3873.00 | 4643.88 | 17847687.40 | 3843.27 2014-07-19 00:00:00 | 3873.00 | 3880.00 | 3840.00 | 3860.33 | 3944.48 | 15237705.91 | 3863.05 2014-07-20 00:00:00 | 3860.33 | 3863.83 | 3823.23 | 3833.61 | 2459.71 | 9445528.23 | 3840.09 2014-07-21 00:00:00 | 3833.61 | 3840.00 | 3815.00 | 3827.07 | 3298.93 | 12618051.78 | 3824.89 2014-07-22 00:00:00 | 3827.97 | 3853.65 | 3819.05 | 3830.00 | 3888.18 | 14894491.59 | 3830.71 2014-07-23 00:00:00 | 3830.03 | 3841.80 | 3775.00 | 3822.17 | 5622.42 | 21514473.44 | 3826.55 2014-07-24 00:00:00 | 3822.16 | 3830.00 | 3677.75 | 3709.01 | 10780.96 | 40559308.02 | 3762.12 2014-07-25 00:00:00 | 3705.59 | 3755.00 | 3685.01 | 3704.36 | 8758.43 | 32523083.23 | 3713.35 2014-07-26 00:00:00 | 3704.36 | 3719.03 | 3651.15 | 3672.05 | 7266.61 | 26689557.28 | 3672.90 2014-07-27 00:00:00 | 3674.15 | 3695.00 | 3660.00 | 3665.59 | 5884.55 | 21637638.34 | 3677.02 2014-07-28 00:00:00 | 3667.14 | 3671.23 | 3556.01 | 3610.43 | 9008.44 | 32434703.19 | 3600.48 2014-07-29 00:00:00 | 3610.43 | 3627.77 | 3561.08 | 3591.74 | 7479.62 | 26896761.67 | 3596.00 2014-07-30 00:00:00 | 3591.60 | 3593.91 | 3460.00 | 3478.90 | 8558.16 | 30318694.73 | 3542.66 2014-07-31 00:00:00 | 3477.73 | 3629.83 | 3462.27 | 3596.05 | 10550.64 | 37512580.40 | 3555.48 2014-08-01 00:00:00 | 3598.96 | 3688.65 | 3595.01 | 3668.51 | 9781.40 | 35623166.86 | 3641.93 2014-08-02 00:00:00 | 3669.99 | 3669.99 | 3592.15 | 3622.03 | 5802.57 | 21089959.78 | 3634.59 2014-08-03 00:00:00 | 3622.22 | 3634.99 | 3560.00 | 3613.01 | 6619.56 | 23826952.10 | 3599.47 2014-08-04 00:00:00 | 3614.99 | 3642.13 | 3589.00 | 3618.96 | 6170.82 | 22291036.76 | 3612.33 2014-08-05 00:00:00 | 3618.63 | 3624.23 | 3580.00 | 3606.30 | 6565.53 | 23666304.63 | 3604.63 2014-08-06 00:00:00 | 3606.30 | 3620.00 | 3590.01 | 3603.77 | 5301.55 | 19112789.57 | 3605.13 2014-08-07 00:00:00 | 3605.62 | 3638.25 | 3596.14 | 3631.59 | 4541.56 | 16402622.88 | 3611.67 2014-08-08 00:00:00 | 3630.70 | 3714.54 | 3629.43 | 3650.00 | 7448.64 | 27299453.93 | 3665.02 2014-08-09 00:00:00 | 3650.00 | 3650.10 | 3604.55 | 3618.77 | 6930.07 | 25083012.38 | 3619.44 2014-08-10 00:00:00 | 3618.60 | 3657.63 | 3608.00 | 3637.52 | 6441.91 | 23355586.93 | 3625.57 2014-08-11 00:00:00 | 3636.92 | 3640.71 | 3508.00 | 3521.60 | 7950.61 | 28598407.04 | 3597.01 2014-08-12 00:00:00 | 3522.30 | 3548.00 | 3444.22 | 3484.85 | 7086.95 | 24706961.94 | 3486.26 2014-08-13 00:00:00 | 3483.85 | 3516.00 | 3212.34 | 3337.35 | 8650.33 | 29033443.24 | 3356.34 2014-08-14 00:00:00 | 3339.85 | 3339.85 | 3038.00 | 3117.25 | 10313.02 | 32603918.24 | 3161.43 2014-08-15 00:00:00 | 3112.94 | 3163.18 | 3112.94 | 3137.51 | 3871.15 | 12143466.15 | 3136.91 2014-08-16 00:00:00 | . | . | . | . | . | . | . 2014-08-17 00:00:00 | . | . | . | . | . | . | . 2014-08-18 00:00:00 | 2838.46 | 2894.44 | 2753.96 | 2825.11 | 20763.05 | 58537856.70 | 2819.33 2014-08-19 00:00:00 | 2825.10 | 2974.99 | 2783.85 | 2963.01 | 36880.16 | 106665456.48 | 2892.22 2014-08-20 00:00:00 | 2968.06 | 3176.77 | 2853.37 | 3125.27 | 40972.81 | 123262866.45 | 3008.41 2014-08-21 00:00:00 | 3126.41 | 3278.00 | 3120.45 | 3164.10 | 45956.35 | 146509392.77 | 3188.01 2014-08-22 00:00:00 | 3164.10 | 3245.00 | 3051.67 | 3139.09 | 31130.88 | 97373281.70 | 3127.87 2014-08-23 00:00:00 | 3139.09 | 3158.42 | 3000.00 | 3052.12 | 23386.14 | 72086969.28 | 3082.47 2014-08-24 00:00:00 | 3052.12 | 3144.97 | 3038.66 | 3117.66 | 20213.37 | 62392223.21 | 3086.68 2014-08-25 00:00:00 | 3117.66 | 3120.00 | 3051.76 | 3074.08 | 13376.91 | 41228688.21 | 3082.08 2014-08-26 00:00:00 | 3074.56 | 3146.99 | 3072.03 | 3137.71 | 16991.17 | 52842255.50 | 3109.98 2014-08-27 00:00:00 | 3140.00 | 3198.00 | 3122.00 | 3134.85 | 19232.58 | 60676139.85 | 3154.86 2014-08-28 00:00:00 | 3134.77 | 3175.00 | 3091.04 | 3122.45 | 18267.22 | 57195535.69 | 3131.05 2014-08-29 00:00:00 | 3122.44 | 3200.00 | 3085.00 | 3113.02 | 14546.23 | 45230799.49 | 3109.45 2014-08-30 00:00:00 | 3113.53 | 3127.14 | 3077.00 | 3089.05 | 9491.35 | 29352703.60 | 3092.57 2014-08-31 00:00:00 | 3089.22 | 3095.06 | 2919.95 | 2931.70 | 16485.49 | 49419430.50 | 2997.75 2014-09-01 00:00:00 | 2931.72 | 2963.95 | 2886.00 | 2890.72 | 17156.54 | 50241361.23 | 2928.41 2014-09-02 00:00:00 | 2888.96 | 2958.89 | 2873.00 | 2913.28 | 20144.92 | 58846415.09 | 2921.15 2014-09-03 00:00:00 | 2913.86 | 2948.99 | 2904.24 | 2912.17 | 16764.57 | 48949858.79 | 2919.84 2014-09-04 00:00:00 | 2911.57 | 3030.00 | 2905.07 | 2998.99 | 19357.60 | 57301889.22 | 2960.18 2014-09-05 00:00:00 | 2998.99 | 3018.98 | 2944.98 | 2960.03 | 12136.07 | 36244034.88 | 2986.47 2014-09-06 00:00:00 | 2960.31 | 2989.01 | 2948.00 | 2965.30 | 10179.58 | 30153417.83 | 2962.15 2014-09-07 00:00:00 | 2966.04 | 2987.50 | 2952.00 | 2955.21 | 8328.82 | 24763543.50 | 2973.24 2014-09-08 00:00:00 | 2954.84 | 2956.89 | 2881.18 | 2917.18 | 15002.88 | 43752417.83 | 2916.27 2014-09-09 00:00:00 | 2917.19 | 2924.70 | 2860.00 | 2906.15 | 13084.29 | 37826925.55 | 2891.02 2014-09-10 00:00:00 | 2905.57 | 2970.00 | 2889.97 | 2931.03 | 14836.00 | 43534947.10 | 2934.41 2014-09-11 00:00:00 | 2930.90 | 2949.56 | 2903.52 | 2928.84 | 11854.03 | 34716050.36 | 2928.63 2014-09-12 00:00:00 | 2927.64 | 2929.95 | 2886.00 | 2921.74 | 13990.63 | 40766719.05 | 2913.86 2014-09-13 00:00:00 | 2922.10 | 2947.58 | 2905.00 | 2934.99 | 10659.51 | 31197579.18 | 2926.74 2014-09-14 00:00:00 | 2935.00 | 2959.00 | 2907.01 | 2923.83 | 12762.16 | 37315226.08 | 2923.90 2014-09-15 00:00:00 | 2923.83 | 2931.00 | 2900.00 | 2902.89 | 9582.29 | 27938614.47 | 2915.65 2014-09-16 00:00:00 | 2902.89 | 2909.99 | 2819.09 | 2854.90 | 17842.19 | 51482263.84 | 2885.42 2014-09-17 00:00:00 | 2854.90 | 2868.97 | 2798.01 | 2823.00 | 17752.32 | 50335642.77 | 2835.44 2014-09-18 00:00:00 | 2822.70 | 2823.00 | 2516.05 | 2595.45 | 31280.91 | 83791928.06 | 2678.69 2014-09-19 00:00:00 | 2595.47 | 2630.00 | 2359.00 | 2420.00 | 39012.43 | 96385325.41 | 2470.63 2014-09-20 00:00:00 | 2419.99 | 2614.91 | 2330.00 | 2490.84 | 50163.07 | 126621887.81 | 2524.21 2014-09-21 00:00:00 | 2490.84 | 2539.00 | 2399.99 | 2451.09 | 39568.23 | 97346320.54 | 2460.21 2014-09-22 00:00:00 | 2451.09 | 2504.58 | 2436.57 | 2470.81 | 32414.72 | 80191684.69 | 2473.93 2014-09-23 00:00:00 | 2470.80 | 2727.27 | 2413.01 | 2672.64 | 44856.74 | 113395159.47 | 2527.94 2014-09-24 00:00:00 | 2672.96 | 2685.01 | 2574.83 | 2592.49 | 36086.77 | 94554529.73 | 2620.20 2014-09-25 00:00:00 | 2591.59 | 2598.95 | 2504.04 | 2521.99 | 35147.56 | 89007567.57 | 2532.40 2014-09-26 00:00:00 | 2522.00 | 2550.00 | 2441.58 | 2468.24 | 27000.51 | 67096894.84 | 2485.02 2014-09-27 00:00:00 | 2468.24 | 2488.00 | 2410.91 | 2435.81 | 23779.31 | 58408950.83 | 2456.29 2014-09-28 00:00:00 | 2435.00 | 2451.98 | 2283.00 | 2311.70 | 33420.78 | 79565718.66 | 2380.73 2014-09-29 00:00:00 | 2310.04 | 2382.93 | 2277.02 | 2313.26 | 46960.93 | 109399193.83 | 2329.58 2014-09-30 00:00:00 | 2313.80 | 2420.00 | 2289.35 | 2379.06 | 46895.04 | 109873532.13 | 2342.97 2014-10-01 00:00:00 | 2378.85 | 2422.93 | 2337.00 | 2352.79 | 36613.33 | 86980182.30 | 2375.64 2014-10-02 00:00:00 | 2352.79 | 2363.97 | 2275.00 | 2303.38 | 23460.90 | 54572923.85 | 2326.12 2014-10-03 00:00:00 | 2299.83 | 2319.78 | 2230.00 | 2244.13 | 25841.50 | 58872419.01 | 2278.21 2014-10-04 00:00:00 | 2244.13 | 2267.97 | 2010.00 | 2036.32 | 50511.60 | 107580752.14 | 2129.82 2014-10-05 00:00:00 | 2036.32 | 2118.00 | 1815.00 | 1971.55 | 71186.90 | 139004642.23 | 1952.67 2014-10-06 00:00:00 | 1970.80 | 2130.00 | 1860.00 | 2039.92 | 75201.23 | 151256080.95 | 2011.35 2014-10-07 00:00:00 | 2040.25 | 2124.98 | 1978.88 | 2072.63 | 65867.57 | 134467686.10 | 2041.49 2014-10-08 00:00:00 | 2072.63 | 2180.89 | 2001.00 | 2168.04 | 63199.33 | 131164778.35 | 2075.41 2014-10-09 00:00:00 | 2169.67 | 2335.65 | 2125.32 | 2237.24 | 88050.20 | 196167314.05 | 2227.90 2014-10-10 00:00:00 | 2238.01 | 2305.00 | 2161.00 | 2221.32 | 52825.19 | 118037559.55 | 2234.49 2014-10-11 00:00:00 | 2220.27 | 2262.97 | 2139.54 | 2210.38 | 54470.70 | 120309471.83 | 2208.70 2014-10-12 00:00:00 | 2211.36 | 2296.00 | 2150.00 | 2286.56 | 38639.70 | 85812855.22 | 2220.85 2014-10-13 00:00:00 | 2289.00 | 2400.00 | 2249.25 | 2378.27 | 53078.14 | 122600709.76 | 2309.82 2014-10-14 00:00:00 | 2377.87 | 2498.00 | 2375.30 | 2438.43 | 87915.08 | 214451055.09 | 2439.30 2014-10-15 00:00:00 | 2438.48 | 2441.41 | 2381.59 | 2415.80 | 64195.23 | 154706244.01 | 2409.93 2014-10-16 00:00:00 | 2415.16 | 2447.87 | 2283.01 | 2336.27 | 62182.46 | 146990325.70 | 2363.86 2014-10-17 00:00:00 | 2337.15 | 2357.00 | 2287.01 | 2332.44 | 67078.26 | 156208994.55 | 2328.76 2014-10-18 00:00:00 | 2331.05 | 2420.00 | 2298.00 | 2385.65 | 84357.99 | 198610639.69 | 2354.38 2014-10-19 00:00:00 | 2386.51 | 2414.18 | 2353.00 | 2367.93 | 70921.01 | 169161554.37 | 2385.21 2014-10-20 00:00:00 | 2367.92 | 2380.74 | 2321.45 | 2334.03 | 43889.44 | 102855071.39 | 2343.50 2014-10-21 00:00:00 | 2334.72 | 2385.67 | 2319.00 | 2339.00 | 53538.52 | 126132224.69 | 2355.92 2014-10-22 00:00:00 | 2338.57 | 2355.64 | 2316.07 | 2326.00 | 31709.90 | 74070410.62 | 2335.88 2014-10-23 00:00:00 | 2327.76 | 2337.00 | 2173.42 | 2189.79 | 66892.21 | 150043568.41 | 2243.06 2014-10-24 00:00:00 | 2189.66 | 2217.70 | 2149.41 | 2183.86 | 50725.29 | 110929432.13 | 2186.87 2014-10-25 00:00:00 | 2183.87 | 2191.76 | 2094.46 | 2124.95 | 52034.20 | 111219917.38 | 2137.44 2014-10-26 00:00:00 | 2124.94 | 2189.00 | 2111.71 | 2149.65 | 48274.66 | 103897879.47 | 2152.22 2014-10-27 00:00:00 | 2149.65 | 2181.97 | 2108.44 | 2142.32 | 81987.78 | 176500892.44 | 2152.77 2014-10-28 00:00:00 | 2142.32 | 2177.62 | 2132.00 | 2149.42 | 55793.33 | 120199543.00 | 2154.37 2014-10-29 00:00:00 | 2149.38 | 2156.58 | 2042.02 | 2049.98 | 80266.54 | 169088354.71 | 2106.59 2014-10-30 00:00:00 | 2050.00 | 2140.00 | 2001.01 | 2094.35 | 90916.65 | 187995325.32 | 2067.78 2014-10-31 00:00:00 | 2092.91 | 2125.98 | 2052.01 | 2066.99 | 56115.43 | 116840688.13 | 2082.15 2014-11-01 00:00:00 | 2067.00 | 2070.76 | 1952.49 | 1990.00 | 70789.55 | 141532386.78 | 1999.34 2014-11-02 00:00:00 | 1990.00 | 2010.00 | 1952.41 | 1972.42 | 63732.75 | 126037704.32 | 1977.60 2014-11-03 00:00:00 | 1972.41 | 2035.98 | 1970.01 | 1979.37 | 90824.70 | 181628033.72 | 1999.76 2014-11-04 00:00:00 | 1978.69 | 2008.99 | 1900.81 | 1981.95 | 64621.61 | 127398979.16 | 1971.46 2014-11-05 00:00:00 | 1981.95 | 2081.38 | 1981.95 | 2059.78 | 78663.01 | 160039160.85 | 2034.49 2014-11-06 00:00:00 | 2059.78 | 2142.98 | 2048.01 | 2126.03 | 73673.56 | 153785055.16 | 2087.38 2014-11-07 00:00:00 | 2127.45 | 2147.67 | 2081.00 | 2087.83 | 82144.14 | 173347771.44 | 2110.29 2014-11-08 00:00:00 | 2087.80 | 2120.00 | 2080.03 | 2102.91 | 70370.79 | 147587801.84 | 2097.29 2014-11-09 00:00:00 | 2102.91 | 2215.00 | 2085.28 | 2207.87 | 83015.54 | 178842972.17 | 2154.33 2014-11-10 00:00:00 | 2208.34 | 2285.50 | 2179.09 | 2228.96 | 105306.57 | 234662470.97 | 2228.37 2014-11-11 00:00:00 | 2229.39 | 2268.67 | 2202.05 | 2241.43 | 98129.69 | 219682531.41 | 2238.70 2014-11-12 00:00:00 | 2241.43 | 2685.82 | 2238.15 | 2674.99 | 378422.30 | 927462286.41 | 2450.87 2014-11-13 00:00:00 | 2674.01 | 2955.01 | 2411.00 | 2611.01 | 580575.91 | 1575864254.05 | 2714.31 2014-11-14 00:00:00 | 2611.01 | 2611.01 | 2330.00 | 2444.12 | 564770.79 | 1368694966.10 | 2423.45 2014-11-15 00:00:00 | 2443.79 | 2495.00 | 2255.01 | 2284.66 | 187590.89 | 441605319.88 | 2354.09 2014-11-16 00:00:00 | 2284.65 | 2395.00 | 2266.85 | 2364.88 | 202394.67 | 473501418.59 | 2339.50 2014-11-17 00:00:00 | 2367.48 | 2511.58 | 2305.00 | 2368.01 | 305148.72 | 738912599.23 | 2421.48 2014-11-18 00:00:00 | 2367.17 | 2413.49 | 2280.02 | 2298.43 | 225743.22 | 528538078.67 | 2341.32 2014-11-19 00:00:00 | 2301.71 | 2377.00 | 2297.92 | 2366.06 | 52389.69 | 121780652.90 | 2324.52 2014-11-20 00:00:00 | . | . | . | . | . | . | . 2014-11-21 00:00:00 | . | . | . | . | . | . | . 2014-11-22 00:00:00 | . | . | . | . | . | . | . 2014-11-23 00:00:00 | 2215.51 | 2263.97 | 2211.62 | 2241.00 | 26565.16 | 59520132.27 | 2240.53 2014-11-24 00:00:00 | 2241.00 | 2297.94 | 2229.53 | 2283.50 | 105770.24 | 239071886.38 | 2260.29 2014-11-25 00:00:00 | . | . | . | . | . | . | . 2014-11-26 00:00:00 | 2270.76 | 2310.98 | 2248.50 | 2270.08 | 117898.88 | 268507133.57 | 2277.44 2014-11-27 00:00:00 | 2270.84 | 2305.97 | 2255.01 | 2270.92 | 171010.29 | 389465901.10 | 2277.44