# Last edited on 2015-02-21 20:28:17 by stolfilocal # Exchange BFNX (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-03-31 00:00:00 | 93.25000000 | 100.00000000 | 93.030000 | 93.10000000 | 390.83 | 37089.33 | 94.90 2013-04-01 00:00:00 | 93.17000000 | 105.90000000 | 92.499990 | 102.37000000 | 4919.65 | 492101.02 | 100.03 2013-04-02 00:00:00 | 102.80000000 | 118.38806670 | 99.000000 | 117.98999000 | 9084.83 | 987411.88 | 108.69 2013-04-03 00:00:00 | 116.57909668 | 146.88000000 | 101.510880 | 134.95296889 | 12909.40 | 1652091.86 | 127.98 2013-04-04 00:00:00 | 131.77968624 | 143.00000000 | 119.000000 | 132.68100000 | 6910.10 | 909438.52 | 131.61 2013-04-05 00:00:00 | 132.75000000 | 145.00000000 | 131.503000 | 140.00000000 | 4838.18 | 669393.37 | 138.36 2013-04-06 00:00:00 | 141.00000000 | 144.00000000 | 140.902000 | 143.99000000 | 2170.75 | 310410.79 | 143.00 2013-04-07 00:00:00 | 144.00000000 | 174.40000000 | 143.501000 | 174.40000000 | 3735.13 | 583658.18 | 156.26 2013-04-08 00:00:00 | 172.51000000 | 200.00000000 | 166.693000 | 194.50000000 | 10616.28 | 1935036.68 | 182.27 2013-04-09 00:00:00 | 190.51000000 | 249.97000000 | 188.898000 | 233.11500000 | 6188.92 | 1363071.28 | 220.24 2013-04-10 00:00:00 | 233.49000000 | 290.00000000 | 19.900000 | 170.98600000 | 17906.04 | 3210698.95 | 179.31 2013-04-11 00:00:00 | 169.00500000 | 188.00000000 | 1.060000 | 120.00000000 | 15024.78 | 2107301.08 | 140.26 2013-04-12 00:00:00 | 111.00000000 | 157.00000000 | 51.000000 | 114.71000000 | 43253.49 | 3816152.07 | 88.23 2013-04-13 00:00:00 | 112.97400000 | 123.87800000 | 81.120000 | 97.59900000 | 19843.73 | 2138862.82 | 107.79 2013-04-14 00:00:00 | 98.77100000 | 109.00000000 | 20.000000 | 95.00000000 | 16732.68 | 1682379.72 | 100.54 2013-04-15 00:00:00 | 95.00000000 | 104.00000000 | 71.497000 | 78.00100000 | 16361.23 | 1416199.14 | 86.56 2013-04-16 00:00:00 | 77.50200000 | 82.50000000 | 0.010000 | 70.11000000 | 26137.58 | 1744392.79 | 66.74 2013-04-17 00:00:00 | 70.30400000 | 98.90000000 | 70.095000 | 91.79700000 | 20450.76 | 1796328.96 | 87.84 2013-04-18 00:00:00 | 89.99000000 | 114.28000000 | 88.839000 | 114.28000000 | 8005.05 | 793300.02 | 99.10 2013-04-19 00:00:00 | 114.07000000 | 142.00000000 | 110.000000 | 116.95000000 | 21905.84 | 2632158.71 | 120.16 2013-04-20 00:00:00 | 116.40100000 | 132.00000000 | 115.000000 | 126.00000000 | 4621.18 | 569562.48 | 123.25 2013-04-21 00:00:00 | 126.00000000 | 129.45000000 | 110.000000 | 121.00000000 | 11580.99 | 1406865.24 | 121.48 2013-04-22 00:00:00 | 121.80000000 | 129.75000000 | 120.000000 | 127.59600000 | 8104.99 | 1006178.80 | 124.14 2013-04-23 00:00:00 | 127.61200000 | 145.90000000 | 126.500000 | 145.90000000 | 11532.95 | 1578794.17 | 136.89 2013-04-24 00:00:00 | 144.34000000 | 166.99000000 | 140.900000 | 154.10000000 | 24751.63 | 3784263.45 | 152.89 2013-04-25 00:00:00 | 154.03000000 | 169.13000000 | 120.030000 | 136.40000000 | 22857.33 | 3291671.44 | 144.01 2013-04-26 00:00:00 | 135.87000000 | 139.18900000 | 13.000000 | 134.70000000 | 12185.69 | 1611123.82 | 132.21 2013-04-27 00:00:00 | 136.00000000 | 147.51000000 | 121.460000 | 131.00000000 | 8035.49 | 1060486.54 | 131.98 2013-04-28 00:00:00 | 131.05000000 | 136.99000000 | 129.550000 | 135.81000000 | 6799.44 | 911909.40 | 134.12 2013-04-29 00:00:00 | 135.92800000 | 148.50000000 | 113.420000 | 144.21000000 | 10304.74 | 1463258.50 | 142.00 2013-04-30 00:00:00 | 144.21000000 | 146.67520000 | 133.890000 | 139.88000000 | 10218.27 | 1429724.12 | 139.92 2013-05-01 00:00:00 | 139.88000000 | 139.88000000 | 105.000000 | 113.20000000 | 24644.38 | 2967109.75 | 120.40 2013-05-02 00:00:00 | 113.50000000 | 127.18000000 | 90.414000 | 104.41000000 | 29828.27 | 3128259.92 | 104.88 2013-05-03 00:00:00 | 104.73000000 | 104.73000000 | 80.000000 | 95.49000000 | 32834.50 | 2982807.70 | 90.84 2013-05-04 00:00:00 | 95.00000000 | 116.13000000 | 94.460000 | 114.80000000 | 15641.36 | 1699431.27 | 108.65 2013-05-05 00:00:00 | 114.94000000 | 126.00000000 | 100.000000 | 116.89000000 | 12094.70 | 1378478.40 | 113.97 2013-05-06 00:00:00 | 116.94000000 | 124.30000000 | 106.000000 | 110.00000000 | 12864.63 | 1506485.52 | 117.10 2013-05-07 00:00:00 | 108.90000000 | 113.70000000 | 98.000000 | 113.49000000 | 15143.68 | 1608373.39 | 106.21 2013-05-08 00:00:00 | 113.70000000 | 116.98000000 | 108.230000 | 110.12000000 | 9113.32 | 1027966.24 | 112.80 2013-05-09 00:00:00 | 109.37000000 | 113.29800000 | 108.900000 | 112.50000000 | 2840.88 | 317779.35 | 111.86 2013-05-10 00:00:00 | 112.10000000 | 122.50000000 | 111.400000 | 118.38000000 | 7728.14 | 910740.66 | 117.85 2013-05-11 00:00:00 | 118.38000000 | 118.90000000 | 112.720000 | 115.02000000 | 3704.99 | 427070.31 | 115.27 2013-05-12 00:00:00 | 115.50000000 | 118.00000000 | 113.000000 | 116.00000000 | 2785.58 | 321894.01 | 115.56 2013-05-13 00:00:00 | 116.35000000 | 118.97000000 | 114.070000 | 117.20000000 | 2518.94 | 294421.43 | 116.88 2013-05-14 00:00:00 | 117.50000000 | 119.85000000 | 103.450000 | 106.65000000 | 13190.23 | 1491858.07 | 113.10 2013-05-15 00:00:00 | 106.50000000 | 117.00000000 | 104.100000 | 110.96000000 | 6340.10 | 703974.25 | 111.04 2013-05-16 00:00:00 | 112.00000000 | 119.10000000 | 108.280000 | 114.00000000 | 5488.04 | 622733.79 | 113.47 2013-05-17 00:00:00 | 114.01000000 | 122.00000000 | 112.350000 | 117.00000000 | 4155.98 | 485667.76 | 116.86 2013-05-18 00:00:00 | 117.84000000 | 118.98000000 | 115.810010 | 117.96000000 | 2009.73 | 236206.61 | 117.53 2013-05-19 00:00:00 | 118.45000000 | 120.99000000 | 115.610000 | 118.00000000 | 1392.76 | 164263.87 | 117.94 2013-05-20 00:00:00 | 118.00000000 | 118.94000000 | 116.000000 | 118.44000000 | 872.06 | 102924.17 | 118.02 2013-05-21 00:00:00 | 118.29000000 | 118.60000000 | 117.000000 | 117.99000000 | 1884.38 | 221420.51 | 117.50 2013-05-22 00:00:00 | 117.91000000 | 120.00000000 | 117.000000 | 119.19000000 | 2514.45 | 298485.58 | 118.71 2013-05-23 00:00:00 | 119.44000000 | 124.25000000 | 118.600000 | 123.97000000 | 4068.24 | 493794.49 | 121.38 2013-05-24 00:00:00 | 124.04000000 | 130.00000000 | 122.400000 | 129.19000000 | 7842.18 | 992694.42 | 126.58 2013-05-25 00:00:00 | 129.25000000 | 129.73000000 | 125.100000 | 128.49000000 | 2648.36 | 339132.98 | 128.05 2013-05-26 00:00:00 | 129.00000000 | 133.00000000 | 128.000000 | 130.19000000 | 2961.43 | 383690.93 | 129.56 2013-05-27 00:00:00 | 129.43500000 | 130.59000000 | 123.000000 | 126.78000000 | 3424.55 | 436655.05 | 127.51 2013-05-28 00:00:00 | 126.16000000 | 127.00000000 | 123.000000 | 126.69000000 | 2573.83 | 322718.57 | 125.38 2013-05-29 00:00:00 | 126.73000000 | 140.68000000 | 125.670000 | 129.79000000 | 3570.11 | 457197.32 | 128.06 2013-05-30 00:00:00 | 129.80000000 | 131.00000000 | 124.150000 | 125.80000000 | 4806.88 | 615127.65 | 127.97 2013-05-31 00:00:00 | 126.54000000 | 129.10000000 | 126.000000 | 127.90000000 | 2172.91 | 276767.81 | 127.37 2013-06-01 00:00:00 | 127.90000000 | 129.00000000 | 127.000000 | 128.79000000 | 947.97 | 121490.77 | 128.16 2013-06-02 00:00:00 | 128.78000000 | 132.65000000 | 117.000000 | 120.00000000 | 12638.37 | 1542594.78 | 122.06 2013-06-03 00:00:00 | 120.00000000 | 132.87000000 | 117.000000 | 123.03000000 | 4010.12 | 482917.88 | 120.42 2013-06-04 00:00:00 | 123.58000000 | 123.78000000 | 116.420000 | 120.02000000 | 5135.00 | 619239.75 | 120.59 2013-06-05 00:00:00 | 120.90000000 | 122.37000000 | 119.600000 | 120.16000000 | 1400.44 | 169202.20 | 120.82 2013-06-06 00:00:00 | 120.06000000 | 121.08000000 | 118.000000 | 118.09000000 | 1290.67 | 154615.44 | 119.79 2013-06-07 00:00:00 | 118.09000000 | 118.70000000 | 107.000000 | 110.00000000 | 9690.30 | 1097649.77 | 113.27 2013-06-08 00:00:00 | 110.00000000 | 112.50000000 | 108.450000 | 108.80000000 | 1839.24 | 201319.14 | 109.46 2013-06-09 00:00:00 | 108.80000000 | 110.00000000 | 89.900000 | 97.50000000 | 16609.46 | 1630994.45 | 98.20 2013-06-10 00:00:00 | 97.20000000 | 108.00000000 | 93.000000 | 105.00000000 | 8857.46 | 896681.80 | 101.23 2013-06-11 00:00:00 | 104.50000000 | 108.03000000 | 103.400000 | 107.49000000 | 3197.72 | 340586.26 | 106.51 2013-06-12 00:00:00 | 107.00000000 | 119.00000000 | 105.000000 | 107.25000000 | 5021.61 | 540796.09 | 107.69 2013-06-13 00:00:00 | 107.47000000 | 109.14000000 | 95.000000 | 100.80000000 | 6291.50 | 645846.53 | 102.65 2013-06-14 00:00:00 | 100.49000000 | 107.36000000 | 96.220000 | 98.34000000 | 4510.06 | 450441.03 | 99.87 2013-06-15 00:00:00 | 98.34000000 | 104.00000000 | 97.100000 | 99.99000000 | 2338.76 | 235149.69 | 100.54 2013-06-16 00:00:00 | 99.99000000 | 101.10000000 | 98.660000 | 98.78000000 | 1208.93 | 120668.46 | 99.81 2013-06-17 00:00:00 | 98.90000000 | 101.01000000 | 98.300000 | 100.65000000 | 1265.81 | 126392.68 | 99.85 2013-06-18 00:00:00 | 101.29000000 | 108.50000000 | 99.990000 | 103.65000000 | 6087.69 | 640523.75 | 105.22 2013-06-19 00:00:00 | 104.10000000 | 107.50000000 | 102.990000 | 105.30000000 | 2778.99 | 292573.27 | 105.28 2013-06-20 00:00:00 | 105.30000000 | 108.00000000 | 91.000000 | 103.00000000 | 7024.92 | 733270.59 | 104.38 2013-06-21 00:00:00 | 103.00000000 | 105.00000000 | 96.000000 | 101.50000000 | 4356.90 | 442359.31 | 101.53 2013-06-22 00:00:00 | 101.43000000 | 102.40000000 | 98.490000 | 99.53000000 | 1177.66 | 118032.92 | 100.23 2013-06-23 00:00:00 | 99.53000000 | 101.50000000 | 98.600000 | 100.50000000 | 774.33 | 77278.44 | 99.80 2013-06-24 00:00:00 | 100.00000000 | 102.13000000 | 95.380000 | 99.27000000 | 2836.30 | 280238.72 | 98.80 2013-06-25 00:00:00 | 98.54000000 | 100.90000000 | 97.500000 | 98.20000000 | 3453.50 | 342655.17 | 99.22 2013-06-26 00:00:00 | 98.21000000 | 100.00000000 | 96.990000 | 97.81000000 | 1436.76 | 141536.11 | 98.51 2013-06-27 00:00:00 | 98.37000000 | 98.47000000 | 93.000000 | 93.91000000 | 2473.24 | 237041.02 | 95.84 2013-06-28 00:00:00 | 92.82000000 | 96.40000000 | 88.010000 | 88.83000000 | 6291.04 | 575470.94 | 91.47 2013-06-29 00:00:00 | 88.01000000 | 91.60000000 | 86.150000 | 88.74000000 | 1619.09 | 144820.87 | 89.45 2013-06-30 00:00:00 | 88.47000000 | 90.25000000 | 88.260000 | 89.24000000 | 534.22 | 47680.41 | 89.25 2013-07-01 00:00:00 | 89.52000000 | 91.56000000 | 1.000000 | 85.34000000 | 10920.28 | 927190.23 | 84.91 2013-07-02 00:00:00 | 85.09000000 | 89.56000000 | 83.240000 | 88.20000000 | 3189.46 | 276412.97 | 86.66 2013-07-03 00:00:00 | 88.01000000 | 88.41000000 | 75.000000 | 77.29000000 | 8649.00 | 696412.14 | 80.52 2013-07-04 00:00:00 | 77.30000000 | 82.00000000 | 70.040000 | 78.12000000 | 6930.47 | 530744.00 | 76.58 2013-07-05 00:00:00 | 78.14000000 | 79.17000000 | 64.000000 | 66.00000000 | 13857.07 | 969118.55 | 69.94 2013-07-06 00:00:00 | 66.00000000 | 73.26000000 | 62.940000 | 64.89000000 | 10296.58 | 693929.34 | 67.39 2013-07-07 00:00:00 | 65.60000000 | 74.10000000 | 65.100000 | 72.99000000 | 5763.61 | 402090.65 | 69.76 2013-07-08 00:00:00 | 73.70000000 | 77.00000000 | 70.000000 | 74.00000000 | 7430.01 | 549407.60 | 73.94 2013-07-09 00:00:00 | 74.00000000 | 76.01000000 | 70.470000 | 75.83000000 | 7081.46 | 519906.76 | 73.42 2013-07-10 00:00:00 | 74.84000000 | 89.23000000 | 74.830000 | 86.00000000 | 12139.47 | 997495.45 | 82.17 2013-07-11 00:00:00 | 86.00000000 | 90.00000000 | 84.000000 | 90.00000000 | 6924.99 | 599668.96 | 86.59 2013-07-12 00:00:00 | 89.89000000 | 101.39000000 | 86.640000 | 88.93000000 | 14005.61 | 1303913.11 | 93.10 2013-07-13 00:00:00 | 88.87000000 | 92.50000000 | 85.000000 | 91.34000000 | 4131.99 | 369805.33 | 89.50 2013-07-14 00:00:00 | 91.59000000 | 93.00000000 | 88.410000 | 90.01000000 | 2241.18 | 205371.83 | 91.64 2013-07-15 00:00:00 | 89.62000000 | 99.83000000 | 82.450000 | 93.81000000 | 5811.54 | 543072.73 | 93.45 2013-07-16 00:00:00 | 93.81000000 | 94.00000000 | 84.700000 | 91.79000000 | 2430.28 | 223962.73 | 92.16 2013-07-17 00:00:00 | 92.01000000 | 92.80000000 | 88.408500 | 90.60000000 | 2020.85 | 184340.67 | 91.22 2013-07-18 00:00:00 | 90.60000000 | 91.00000000 | 77.000000 | 83.52000000 | 7520.66 | 616296.18 | 81.95 2013-07-19 00:00:00 | 83.70000000 | 87.10000000 | 83.400000 | 85.42000000 | 4763.51 | 405410.72 | 85.11 2013-07-20 00:00:00 | 86.00000000 | 87.20000000 | 84.270000 | 85.04000000 | 1185.84 | 101677.16 | 85.74 2013-07-21 00:00:00 | 85.52000000 | 86.40000000 | 84.000000 | 85.84000000 | 2295.85 | 196385.27 | 85.54 2013-07-22 00:00:00 | 86.04000000 | 87.10000000 | 83.990000 | 86.18000000 | 1822.90 | 157064.30 | 86.16 2013-07-23 00:00:00 | 86.22000000 | 88.67000000 | 82.990000 | 86.87000000 | 2751.40 | 238765.35 | 86.78 2013-07-24 00:00:00 | 86.91000000 | 95.68000000 | 86.460000 | 88.39000000 | 1683.08 | 147675.80 | 87.74 2013-07-25 00:00:00 | 88.06000000 | 91.99899000 | 87.150000 | 89.89000000 | 3391.61 | 302497.38 | 89.19 2013-07-26 00:00:00 | 89.79000000 | 91.72000000 | 89.200000 | 89.95000000 | 835.72 | 75677.21 | 90.55 2013-07-27 00:00:00 | 90.04000000 | 90.11000000 | 87.800000 | 88.01000000 | 1439.30 | 127853.63 | 88.83 2013-07-28 00:00:00 | 88.24000000 | 94.00000000 | 87.920000 | 93.05000000 | 3477.01 | 315866.21 | 90.84 2013-07-29 00:00:00 | 92.47977000 | 93.73000000 | 90.540000 | 92.85000000 | 2652.52 | 245127.78 | 92.41 2013-07-30 00:00:00 | 92.70000000 | 97.72000000 | 92.700000 | 97.41000000 | 3755.43 | 356974.97 | 95.06 2013-07-31 00:00:00 | 97.99000000 | 101.03000000 | 95.100000 | 98.46000000 | 5622.56 | 554482.92 | 98.62 2013-08-01 00:00:00 | 97.72000000 | 98.24265000 | 95.210000 | 96.59000000 | 3545.53 | 343807.73 | 96.97 2013-08-02 00:00:00 | 96.56000000 | 98.70000000 | 93.750000 | 96.33000000 | 5492.99 | 530409.02 | 96.56 2013-08-03 00:00:00 | 96.70000000 | 97.23000000 | 94.670000 | 96.22000000 | 2285.48 | 219690.92 | 96.12 2013-08-04 00:00:00 | 96.15000000 | 96.70000000 | 95.830000 | 96.38000000 | 937.93 | 90345.06 | 96.32 2013-08-05 00:00:00 | 96.70000000 | 98.91000000 | 96.210000 | 97.60000000 | 2997.75 | 292189.86 | 97.47 2013-08-06 00:00:00 | 97.80000000 | 98.90000000 | 97.000000 | 97.83000000 | 2604.84 | 254947.89 | 97.87 2013-08-07 00:00:00 | 97.83000000 | 98.30000000 | 95.500000 | 97.17000000 | 1557.65 | 151730.58 | 97.41 2013-08-08 00:00:00 | 96.94000000 | 97.14000000 | 91.400000 | 95.25000000 | 5268.49 | 498887.28 | 94.69 2013-08-09 00:00:00 | 95.18000000 | 95.51000000 | 89.510000 | 92.28000000 | 5259.32 | 484182.83 | 92.06 2013-08-10 00:00:00 | 92.28000000 | 94.00000000 | 92.140000 | 93.70000000 | 912.34 | 85069.83 | 93.24 2013-08-11 00:00:00 | 93.70000000 | 94.52000000 | 93.200000 | 94.51000000 | 428.14 | 40225.39 | 93.95 2013-08-12 00:00:00 | 94.49000000 | 96.24000000 | 93.310000 | 94.80000000 | 3033.15 | 286314.22 | 94.39 2013-08-13 00:00:00 | 94.67000000 | 98.20000000 | 94.530000 | 97.59000000 | 3710.83 | 358043.66 | 96.49 2013-08-14 00:00:00 | 97.46000000 | 101.00000000 | 97.368280 | 99.13000000 | 7718.30 | 764999.60 | 99.12 2013-08-15 00:00:00 | 99.12000000 | 100.01000000 | 96.240000 | 98.46000000 | 1751.06 | 172278.13 | 98.38 2013-08-16 00:00:00 | 98.54000000 | 99.00000000 | 96.530000 | 98.22000000 | 1942.46 | 190196.29 | 97.92 2013-08-17 00:00:00 | 98.22000000 | 100.00000000 | 97.500000 | 99.04000000 | 1735.73 | 171778.11 | 98.97 2013-08-18 00:00:00 | 98.52000000 | 99.75000000 | 98.420000 | 99.43000000 | 757.96 | 75046.95 | 99.01 2013-08-19 00:00:00 | 99.25000000 | 105.00000000 | 98.820000 | 102.99000000 | 7068.61 | 718317.13 | 101.62 2013-08-20 00:00:00 | 102.99000000 | 106.49000000 | 100.480000 | 106.35000000 | 5052.04 | 526585.84 | 104.23 2013-08-21 00:00:00 | 106.14000000 | 114.45000000 | 105.000000 | 110.55000000 | 8480.41 | 922424.92 | 108.77 2013-08-22 00:00:00 | 110.76000000 | 113.01000000 | 107.990000 | 109.39000000 | 3894.32 | 433442.64 | 111.30 2013-08-23 00:00:00 | 109.39000000 | 110.00000000 | 104.300000 | 107.42000000 | 5235.65 | 563542.02 | 107.64 2013-08-24 00:00:00 | 107.42000000 | 110.60000000 | 106.610000 | 109.27826000 | 2746.59 | 298994.94 | 108.86 2013-08-25 00:00:00 | 109.27826000 | 114.76000000 | 109.278260 | 112.86000000 | 6030.71 | 673159.14 | 111.62 2013-08-26 00:00:00 | 113.23000000 | 113.90000000 | 110.000000 | 112.75000000 | 4238.89 | 474702.73 | 111.99 2013-08-27 00:00:00 | 113.00000000 | 119.00000000 | 111.770000 | 118.47000000 | 8744.52 | 1018347.28 | 116.46 2013-08-28 00:00:00 | 118.36000000 | 119.76000000 | 116.000000 | 117.54000000 | 3645.11 | 430572.18 | 118.12 2013-08-29 00:00:00 | 117.40000000 | 121.00000000 | 117.400000 | 119.12000000 | 2619.26 | 310958.78 | 118.72 2013-08-30 00:00:00 | 118.88000000 | 126.30000000 | 118.050000 | 125.28000000 | 9776.67 | 1205821.40 | 123.34 2013-08-31 00:00:00 | 125.00000000 | 134.94000000 | 123.750000 | 130.01000000 | 12841.24 | 1663276.51 | 129.53 2013-09-01 00:00:00 | 130.01000000 | 132.00000000 | 126.980000 | 130.54000000 | 1638.44 | 213704.18 | 130.43 2013-09-02 00:00:00 | 130.65000000 | 132.05000000 | 128.000000 | 129.40000000 | 4211.11 | 548388.67 | 130.22 2013-09-03 00:00:00 | 129.92000000 | 131.00000000 | 126.900000 | 129.60000000 | 3644.26 | 470130.89 | 129.01 2013-09-04 00:00:00 | 129.61000000 | 129.92000000 | 115.000000 | 117.15000000 | 10127.39 | 1239123.37 | 122.35 2013-09-05 00:00:00 | 117.00000000 | 127.99000000 | 116.390000 | 122.28000000 | 6593.01 | 809066.69 | 122.72 2013-09-06 00:00:00 | 122.48000000 | 124.75000000 | 115.000000 | 117.27000000 | 6029.17 | 722778.02 | 119.88 2013-09-07 00:00:00 | 117.21000000 | 121.10889000 | 115.600000 | 119.80000000 | 2501.57 | 297534.32 | 118.94 2013-09-08 00:00:00 | 119.80000000 | 120.67000000 | 116.770000 | 117.72000000 | 2948.59 | 349144.25 | 118.41 2013-09-09 00:00:00 | 117.40000000 | 124.00000000 | 115.985610 | 121.79000000 | 8124.23 | 970167.75 | 119.42 2013-09-10 00:00:00 | 121.16000000 | 124.24000000 | 120.070000 | 122.07000000 | 3446.03 | 422568.97 | 122.62 2013-09-11 00:00:00 | 122.34000000 | 127.79000000 | 118.390000 | 127.02000000 | 10030.14 | 1238485.09 | 123.48 2013-09-12 00:00:00 | 127.76000000 | 128.50000000 | 123.000000 | 126.37000000 | 4567.10 | 577440.77 | 126.43 2013-09-13 00:00:00 | 126.44000000 | 129.11000000 | 126.069140 | 127.78000000 | 2209.78 | 282626.57 | 127.90 2013-09-14 00:00:00 | 127.89000000 | 127.98000000 | 122.530000 | 123.77000000 | 3586.18 | 448135.52 | 124.96 2013-09-15 00:00:00 | 123.50133700 | 126.35000000 | 123.150000 | 125.75000000 | 1925.97 | 240378.90 | 124.81 2013-09-16 00:00:00 | 125.55000000 | 126.84000000 | 124.000000 | 125.80000000 | 1680.75 | 211358.40 | 125.75 2013-09-17 00:00:00 | 126.38000000 | 127.74000000 | 125.320000 | 126.79000000 | 2024.11 | 256399.02 | 126.67 2013-09-18 00:00:00 | 127.08000000 | 128.41000000 | 125.780000 | 127.05000000 | 3762.89 | 480165.43 | 127.61 2013-09-19 00:00:00 | 127.09000000 | 127.63000000 | 123.390000 | 124.71000000 | 3829.68 | 477879.10 | 124.78 2013-09-20 00:00:00 | 124.90000000 | 125.66000000 | 121.500000 | 122.45000000 | 3562.70 | 439645.31 | 123.40 2013-09-21 00:00:00 | 122.00000000 | 124.02000000 | 122.000000 | 123.00000000 | 929.21 | 114573.66 | 123.30 2013-09-22 00:00:00 | 123.32000000 | 123.64000000 | 122.220000 | 123.31000000 | 1080.62 | 132948.82 | 123.03 2013-09-23 00:00:00 | 123.49000000 | 124.09000000 | 122.000000 | 123.35000000 | 2612.80 | 321741.29 | 123.14 2013-09-24 00:00:00 | 122.60000000 | 124.38000000 | 121.890000 | 124.38000000 | 2970.42 | 365441.47 | 123.03 2013-09-25 00:00:00 | 124.48000000 | 125.22000000 | 123.300000 | 124.55000000 | 1900.58 | 236649.72 | 124.51 2013-09-26 00:00:00 | 124.22000000 | 125.02000000 | 123.320000 | 124.20000000 | 1070.39 | 132888.45 | 124.15 2013-09-27 00:00:00 | 124.37000000 | 126.92000000 | 124.370000 | 126.58000000 | 2625.30 | 330373.47 | 125.84 2013-09-28 00:00:00 | 125.97000000 | 127.05000000 | 124.800000 | 126.56000000 | 2644.01 | 333786.57 | 126.24 2013-09-29 00:00:00 | 126.90000000 | 128.80000000 | 126.000000 | 126.54000000 | 2792.71 | 355872.95 | 127.43 2013-09-30 00:00:00 | 126.69000000 | 127.51000000 | 123.760000 | 126.05000000 | 3046.07 | 383784.00 | 125.99 2013-10-01 00:00:00 | 125.99000000 | 127.93990000 | 125.950000 | 127.43000000 | 2411.91 | 306563.14 | 127.10 2013-10-02 00:00:00 | 126.99000000 | 128.50000000 | 83.260000 | 105.30000000 | 41044.28 | 4421071.35 | 107.71 2013-10-03 00:00:00 | 104.00000000 | 118.95000000 | 103.500000 | 118.95000000 | 9281.03 | 1042307.36 | 112.31 2013-10-04 00:00:00 | 118.95000000 | 123.25000000 | 117.810000 | 121.90000000 | 6289.75 | 763289.93 | 121.35 2013-10-05 00:00:00 | 121.84000000 | 125.00000000 | 115.000000 | 121.01000000 | 1345.88 | 163380.08 | 121.39 2013-10-06 00:00:00 | 121.51000000 | 122.90000000 | 121.020000 | 122.90000000 | 462.21 | 56350.37 | 121.91 2013-10-07 00:00:00 | 122.87000000 | 124.45000000 | 120.800000 | 123.68000000 | 4508.93 | 555965.07 | 123.30 2013-10-08 00:00:00 | 124.16000000 | 125.16000000 | 122.020000 | 124.90000000 | 4897.29 | 606330.06 | 123.81 2013-10-09 00:00:00 | 124.98000000 | 127.99000000 | 123.360000 | 125.94000000 | 6879.30 | 864371.44 | 125.65 2013-10-10 00:00:00 | 126.50000000 | 126.90000000 | 125.000000 | 126.54000000 | 1907.93 | 240349.29 | 125.97 2013-10-11 00:00:00 | 126.54000000 | 127.44000000 | 125.540000 | 126.95000000 | 2188.39 | 277638.01 | 126.87 2013-10-12 00:00:00 | 127.40000000 | 127.96000000 | 126.650000 | 127.60000000 | 1608.86 | 204970.87 | 127.40 2013-10-13 00:00:00 | 127.89000000 | 133.40000000 | 127.550000 | 133.14000000 | 6272.95 | 817860.33 | 130.38 2013-10-14 00:00:00 | 133.08000000 | 139.99000000 | 132.000000 | 136.12000000 | 12137.22 | 1644067.88 | 135.46 2013-10-15 00:00:00 | 136.12000000 | 150.00000000 | 134.090000 | 144.60000000 | 11536.87 | 1619761.77 | 140.40 2013-10-16 00:00:00 | 145.29000000 | 147.00000000 | 137.210000 | 137.71000000 | 14867.27 | 2120354.74 | 142.62 2013-10-17 00:00:00 | 137.48000000 | 144.98000000 | 133.990000 | 143.50000000 | 5376.31 | 764933.60 | 142.28 2013-10-18 00:00:00 | 143.50000000 | 155.25000000 | 143.250000 | 153.21000000 | 14548.08 | 2170534.37 | 149.20 2013-10-19 00:00:00 | 153.66000000 | 178.50000000 | 151.500000 | 165.55000000 | 20339.68 | 3323280.42 | 163.39 2013-10-20 00:00:00 | 165.11000000 | 168.87500000 | 162.310000 | 166.80000000 | 4124.20 | 683014.97 | 165.61 2013-10-21 00:00:00 | 166.82000000 | 183.66000000 | 166.200000 | 183.66000000 | 12999.60 | 2294903.97 | 176.54 2013-10-22 00:00:00 | 182.00000000 | 215.00000000 | 179.100000 | 192.25000000 | 18841.91 | 3603084.57 | 191.23 2013-10-23 00:00:00 | 192.42000000 | 212.89000000 | 187.000000 | 209.73500000 | 13223.15 | 2628608.84 | 198.79 2013-10-24 00:00:00 | 209.70000000 | 209.73000000 | 155.810000 | 191.77657000 | 41907.74 | 7742259.30 | 184.75 2013-10-25 00:00:00 | 193.40000000 | 195.13000000 | 167.750000 | 183.90000000 | 20078.58 | 3610651.44 | 179.83 2013-10-26 00:00:00 | 183.90000000 | 187.79000000 | 175.210000 | 181.93000000 | 6167.38 | 1118915.31 | 181.42 2013-10-27 00:00:00 | 181.05000000 | 198.75000000 | 180.340000 | 193.50000000 | 6109.89 | 1159943.80 | 189.85 2013-10-28 00:00:00 | 193.85000000 | 199.00000000 | 192.150000 | 196.98000000 | 5377.29 | 1049176.06 | 195.11 2013-10-29 00:00:00 | 196.21000000 | 205.00000000 | 195.500000 | 204.18000000 | 8262.65 | 1654352.03 | 200.22 2013-10-30 00:00:00 | 203.00000000 | 206.00000000 | 195.050000 | 199.07000000 | 14163.87 | 2845419.39 | 200.89 2013-10-31 00:00:00 | 198.90000000 | 204.00000000 | 195.280000 | 202.00000000 | 5137.02 | 1028907.81 | 200.29 2013-11-01 00:00:00 | 201.91000000 | 203.80000000 | 200.500000 | 201.95000000 | 1996.76 | 403871.72 | 202.26 2013-11-02 00:00:00 | 203.14000000 | 205.79000000 | 202.230000 | 204.06000000 | 4000.28 | 816949.86 | 204.22 2013-11-03 00:00:00 | 203.81000000 | 219.89000000 | 203.000000 | 212.00000000 | 5187.84 | 1083864.28 | 208.92 2013-11-04 00:00:00 | 213.70000000 | 230.50000000 | 212.100000 | 227.71000000 | 11988.94 | 2670169.81 | 222.72 2013-11-05 00:00:00 | 229.60000000 | 250.75000000 | 225.440000 | 241.97000000 | 23353.68 | 5547775.02 | 237.55 2013-11-06 00:00:00 | 244.99000000 | 269.00000000 | 240.600000 | 266.00000000 | 28720.36 | 7335877.89 | 255.42 2013-11-07 00:00:00 | 265.07000000 | 297.79000000 | 262.000000 | 295.37000000 | 35248.76 | 9956770.14 | 282.47 2013-11-08 00:00:00 | 295.37000000 | 340.00000000 | 292.000000 | 339.11000000 | 22990.97 | 7323265.30 | 318.53 2013-11-09 00:00:00 | 340.18000000 | 386.00000000 | 297.000000 | 325.98000000 | 32100.45 | 10801235.01 | 336.48 2013-11-10 00:00:00 | 325.98000000 | 332.98000000 | 265.110000 | 326.00000000 | 33308.70 | 9914428.59 | 297.65 2013-11-11 00:00:00 | 320.00000000 | 357.95000000 | 311.560000 | 349.99000000 | 10335.28 | 3484602.37 | 337.16 2013-11-12 00:00:00 | 349.99000000 | 400.00000000 | 340.000000 | 363.15000000 | 13556.00 | 4824080.33 | 355.86 2013-11-13 00:00:00 | 363.77000000 | 414.73000000 | 357.800000 | 406.34000000 | 12952.61 | 5009391.53 | 386.75 2013-11-14 00:00:00 | 405.25000000 | 423.50000000 | 392.800000 | 416.67000000 | 14213.58 | 5847645.01 | 411.41 2013-11-15 00:00:00 | 417.80000000 | 439.94000000 | 388.011000 | 416.34030000 | 17880.19 | 7456620.34 | 417.03 2013-11-16 00:00:00 | 419.96000000 | 448.95000000 | 415.310000 | 437.70000000 | 9445.56 | 4088553.85 | 432.85 2013-11-17 00:00:00 | 435.83000000 | 499.99000000 | 435.070000 | 496.00000000 | 9855.64 | 4620529.47 | 468.82 2013-11-18 00:00:00 | 495.00000000 | 789.00000000 | 492.110000 | 789.00000000 | 23414.23 | 13778660.16 | 588.47 2013-11-19 00:00:00 | 795.98000000 | 909.00000000 | 360.000000 | 500.01000000 | 38353.96 | 23123570.55 | 602.90 2013-11-20 00:00:00 | 499.99000000 | 630.00000000 | 450.010000 | 602.00000000 | 25277.70 | 13817800.24 | 546.64 2013-11-21 00:00:00 | 601.00000000 | 745.00000000 | 589.900000 | 717.03000000 | 17558.20 | 11814832.96 | 672.90 2013-11-22 00:00:00 | 723.67990000 | 839.77000000 | 682.320000 | 817.75000000 | 12447.57 | 9417461.46 | 756.57 2013-11-23 00:00:00 | 817.00000000 | 886.87654300 | 775.000000 | 837.65000000 | 9652.68 | 8099176.44 | 839.06 2013-11-24 00:00:00 | 839.00000000 | 860.00000000 | 745.000000 | 828.72840000 | 11975.74 | 9640592.15 | 805.01 2013-11-25 00:00:00 | 828.71830000 | 844.57900000 | 768.000000 | 812.00000000 | 9419.34 | 7612992.39 | 808.23 2013-11-26 00:00:00 | 815.00000000 | 960.00000000 | 800.000000 | 930.00000000 | 10545.04 | 9133648.16 | 866.16 2013-11-27 00:00:00 | 928.00010000 | 970.00000000 | 894.000000 | 969.00000000 | 12724.07 | 11945211.35 | 938.79 2013-11-28 00:00:00 | 969.00000000 | 1050.34000000 | 945.000000 | 1012.75000000 | 9147.52 | 9091431.05 | 993.87 2013-11-29 00:00:00 | 1004.67000000 | 1145.00000000 | 999.120000 | 1143.00000000 | 9342.62 | 9983516.74 | 1068.60 2013-11-30 00:00:00 | 1142.99000000 | 1171.25000000 | 1090.000000 | 1116.00000000 | 4839.64 | 5503148.07 | 1137.10 2013-12-01 00:00:00 | 1119.50000000 | 1126.00000000 | 780.000000 | 998.89000000 | 31961.95 | 30300998.79 | 948.03 2013-12-02 00:00:00 | 998.89000000 | 1059.00000000 | 936.000000 | 1034.01000000 | 11370.66 | 11459311.55 | 1007.80 2013-12-03 00:00:00 | 1035.44000000 | 1089.88000000 | 1000.000000 | 1058.69445000 | 5754.98 | 6071549.61 | 1055.01 2013-12-04 00:00:00 | 1054.00000000 | 1175.00000000 | 1052.000000 | 1130.00000000 | 6670.70 | 7450412.42 | 1116.89 2013-12-05 00:00:00 | 1130.00000000 | 1139.25000000 | 848.420000 | 983.00000000 | 24130.54 | 23779111.28 | 985.44 2013-12-06 00:00:00 | 983.00000000 | 1018.99000000 | 790.000000 | 815.00000000 | 28852.95 | 25874398.75 | 896.77 2013-12-07 00:00:00 | 815.02020000 | 830.00000000 | 538.000000 | 695.00000000 | 43325.78 | 30596313.97 | 706.19 2013-12-08 00:00:00 | 695.00000000 | 790.39000000 | 650.000000 | 783.46000000 | 13257.73 | 9635587.23 | 726.79 2013-12-09 00:00:00 | 784.00000000 | 943.99990000 | 778.110000 | 928.00000000 | 16886.69 | 14714473.78 | 871.37 2013-12-10 00:00:00 | 925.25979000 | 992.00000000 | 895.000000 | 984.70000000 | 10093.72 | 9586340.17 | 949.73 2013-12-11 00:00:00 | 984.90000000 | 990.00000000 | 804.260000 | 886.02000000 | 16076.22 | 14255948.12 | 886.77 2013-12-12 00:00:00 | 888.99000000 | 893.97000000 | 838.000000 | 869.99000000 | 8159.06 | 7015076.64 | 859.79 2013-12-13 00:00:00 | 868.99000000 | 923.71000000 | 850.020000 | 871.99000000 | 9396.31 | 8319636.92 | 885.42 2013-12-14 00:00:00 | 877.28000000 | 879.82000000 | 840.000000 | 858.48000000 | 3950.28 | 3401476.88 | 861.07 2013-12-15 00:00:00 | 855.70000000 | 871.88450000 | 805.000000 | 854.51000000 | 11479.86 | 9564878.55 | 833.19 2013-12-16 00:00:00 | 859.88000000 | 864.00000000 | 650.908800 | 682.02000000 | 29709.48 | 21845330.17 | 735.30 2013-12-17 00:00:00 | 682.05600000 | 751.00000000 | 613.000000 | 650.00000000 | 24730.45 | 16842275.42 | 681.03 2013-12-18 00:00:00 | 650.99000000 | 667.50000000 | 381.510000 | 526.98890000 | 80447.85 | 42263072.59 | 525.35 2013-12-19 00:00:00 | 521.00000000 | 700.00000000 | 491.000000 | 649.99000000 | 38041.03 | 23734827.12 | 623.93 2013-12-20 00:00:00 | 649.99000000 | 721.00000000 | 570.000000 | 629.99990000 | 25071.43 | 16554930.10 | 660.31 2013-12-21 00:00:00 | 629.99990000 | 649.00000000 | 568.000000 | 595.96000000 | 12033.47 | 7297413.87 | 606.43 2013-12-22 00:00:00 | 595.96000000 | 674.39000000 | 574.012300 | 629.00000000 | 14169.70 | 8929330.73 | 630.17 2013-12-23 00:00:00 | 625.49000000 | 670.00000000 | 617.610000 | 657.00000000 | 8371.29 | 5350237.23 | 639.12 2013-12-24 00:00:00 | 657.00000000 | 665.35000000 | 627.000000 | 650.00000000 | 6413.82 | 4163330.48 | 649.12 2013-12-25 00:00:00 | 648.22000000 | 695.00000000 | 635.000000 | 690.00000000 | 4915.24 | 3278432.61 | 666.99 2013-12-26 00:00:00 | 690.00000000 | 764.00000000 | 684.300000 | 760.00000000 | 17311.42 | 12549555.57 | 724.93 2013-12-27 00:00:00 | 761.00000000 | 761.45000000 | 704.012300 | 715.52010000 | 11399.11 | 8280144.19 | 726.39 2013-12-28 00:00:00 | 715.00000000 | 740.01000000 | 690.000000 | 711.23000000 | 9780.90 | 7036387.36 | 719.40 2013-12-29 00:00:00 | 712.10000000 | 732.00000000 | 700.012300 | 725.50000000 | 6041.30 | 4326704.87 | 716.19 2013-12-30 00:00:00 | 726.38000000 | 740.62618000 | 724.730000 | 735.82000000 | 4233.86 | 3109663.65 | 734.47 2013-12-31 00:00:00 | 735.82000000 | 740.00000000 | 710.020000 | 739.28000000 | 9153.97 | 6669976.96 | 728.64 2014-01-01 00:00:00 | 737.67000000 | 757.00000000 | 735.000000 | 753.00000000 | 5518.68 | 4121836.15 | 746.89 2014-01-02 00:00:00 | 750.00000000 | 800.00000000 | 742.520000 | 786.60000000 | 9675.34 | 7461040.89 | 771.14 2014-01-03 00:00:00 | 786.60000000 | 818.99000000 | 768.000000 | 802.49000000 | 10195.62 | 8129402.53 | 797.34 2014-01-04 00:00:00 | 802.46980000 | 842.00000000 | 791.040000 | 839.99000000 | 11519.49 | 9422225.57 | 817.94 2014-01-05 00:00:00 | 839.99000000 | 939.80000000 | 825.000000 | 910.00000000 | 18425.43 | 16256617.49 | 882.29 2014-01-06 00:00:00 | 909.71000000 | 995.00000000 | 875.181000 | 926.00000000 | 20705.12 | 19401520.50 | 937.04 2014-01-07 00:00:00 | 925.00000000 | 943.15000000 | 765.000000 | 799.00000000 | 28593.46 | 24338962.49 | 851.21 2014-01-08 00:00:00 | 799.00000000 | 849.00000000 | 779.590000 | 827.90000000 | 17699.24 | 14440752.11 | 815.90 2014-01-09 00:00:00 | 827.80000000 | 846.35000000 | 779.990000 | 824.85000000 | 15452.64 | 12631931.37 | 817.46 2014-01-10 00:00:00 | 823.00000000 | 860.64000000 | 799.980000 | 854.33000000 | 7864.29 | 6531421.16 | 830.52 2014-01-11 00:00:00 | 853.10000000 | 915.00000000 | 853.000000 | 899.00000000 | 11150.78 | 9840989.70 | 882.54 2014-01-12 00:00:00 | 898.68000000 | 902.00000000 | 821.100000 | 827.24000000 | 10807.60 | 9236964.41 | 854.67 2014-01-13 00:00:00 | 827.24000000 | 844.20000000 | 784.000000 | 818.47000000 | 13610.35 | 11094917.99 | 815.18 2014-01-14 00:00:00 | 817.74000000 | 836.99000000 | 802.300000 | 819.00000000 | 4399.82 | 3614914.32 | 821.61 2014-01-15 00:00:00 | 819.00000000 | 850.25000000 | 812.000000 | 844.00000000 | 7240.54 | 6055491.08 | 836.33 2014-01-16 00:00:00 | 844.00000000 | 847.68000000 | 807.110000 | 818.49000000 | 4491.67 | 3708679.00 | 825.68 2014-01-17 00:00:00 | 818.39000000 | 820.22000000 | 765.030000 | 807.00000000 | 11067.03 | 8813145.96 | 796.34 2014-01-18 00:00:00 | 804.98000000 | 820.00000000 | 794.930000 | 809.14000000 | 3685.26 | 2974606.83 | 807.16 2014-01-19 00:00:00 | 807.22000000 | 844.88000000 | 794.410000 | 835.90000000 | 7216.20 | 5949099.01 | 824.41 2014-01-20 00:00:00 | 836.00000000 | 844.99000000 | 815.010000 | 828.00000000 | 4998.14 | 4157085.38 | 831.73 2014-01-21 00:00:00 | 828.00000000 | 834.17000000 | 813.600000 | 822.80000000 | 2830.83 | 2324504.00 | 821.14 2014-01-22 00:00:00 | 822.80000000 | 824.13000000 | 803.100000 | 818.00000000 | 2838.50 | 2310780.14 | 814.09 2014-01-23 00:00:00 | 818.51000000 | 823.00000000 | 802.520000 | 810.14000000 | 2902.85 | 2357313.73 | 812.07 2014-01-24 00:00:00 | 806.97000000 | 809.14000000 | 767.230000 | 775.01230000 | 11431.60 | 8983828.45 | 785.88 2014-01-25 00:00:00 | 775.13000000 | 817.00000000 | 775.000000 | 804.73000000 | 4533.88 | 3617594.82 | 797.90 2014-01-26 00:00:00 | 805.50000000 | 836.73180000 | 794.640000 | 812.50000000 | 7504.75 | 6150994.75 | 819.61 2014-01-27 00:00:00 | 812.70000000 | 824.99990000 | 726.500000 | 749.03000000 | 17078.69 | 13152973.45 | 770.14 2014-01-28 00:00:00 | 748.10000000 | 814.50000000 | 741.214000 | 784.69000000 | 12323.02 | 9609077.12 | 779.77 2014-01-29 00:00:00 | 784.42000000 | 805.00000000 | 781.800000 | 794.73100000 | 3693.85 | 2941253.40 | 796.26 2014-01-30 00:00:00 | 794.75000000 | 812.65489000 | 770.000000 | 802.50000000 | 8227.92 | 6517268.65 | 792.09 2014-01-31 00:00:00 | 802.50000000 | 809.67460000 | 793.000000 | 805.22000000 | 3845.27 | 3083655.59 | 801.94 2014-02-01 00:00:00 | 804.80000000 | 829.00000000 | 801.000000 | 812.60000000 | 4683.98 | 3828180.43 | 817.29 2014-02-02 00:00:00 | 812.60000000 | 827.20000000 | 811.000000 | 814.00000000 | 3020.76 | 2477078.09 | 820.02 2014-02-03 00:00:00 | 812.05000000 | 815.20000000 | 798.500000 | 805.31499000 | 3441.93 | 2780796.36 | 807.92 2014-02-04 00:00:00 | 805.31499000 | 814.40000000 | 795.200000 | 800.01000000 | 3356.81 | 2703276.94 | 805.31 2014-02-05 00:00:00 | 800.03000000 | 807.48000000 | 777.850000 | 780.00000000 | 5899.29 | 4678675.49 | 793.09 2014-02-06 00:00:00 | 784.00000000 | 829.00000000 | 678.030000 | 761.00000000 | 20666.95 | 16072921.11 | 777.71 2014-02-07 00:00:00 | 760.61000000 | 763.07000000 | 620.000000 | 700.00000000 | 44285.09 | 31383238.04 | 708.66 2014-02-08 00:00:00 | 707.00000000 | 723.97000000 | 667.000000 | 678.00000000 | 9871.90 | 6880392.33 | 696.97 2014-02-09 00:00:00 | 678.00000001 | 728.89934978 | 666.530000 | 694.00000000 | 11875.10 | 8268354.31 | 696.28 2014-02-10 00:00:00 | 693.50000000 | 703.00000000 | 100.000000 | 687.05035000 | 43220.48 | 26818569.46 | 620.51 2014-02-11 00:00:00 | 689.00000000 | 721.35000000 | 631.200000 | 678.00000000 | 38957.64 | 26095482.95 | 669.84 2014-02-12 00:00:00 | 675.31000000 | 682.50000000 | 642.000000 | 656.01000000 | 12016.66 | 7951395.23 | 661.70 2014-02-13 00:00:00 | 656.01000000 | 658.98990000 | 601.200000 | 606.01000000 | 18086.86 | 11368041.94 | 628.52 2014-02-14 00:00:00 | 607.00000000 | 710.00000000 | 535.000000 | 661.13000000 | 53159.68 | 33019022.01 | 621.13 2014-02-15 00:00:00 | 661.13000000 | 668.40000000 | 633.300000 | 654.99000000 | 10455.90 | 6807602.51 | 651.08 2014-02-16 00:00:00 | 652.50000000 | 670.99990000 | 585.000000 | 625.00000000 | 16919.63 | 10616986.85 | 627.50 2014-02-17 00:00:00 | 625.00000000 | 664.00000000 | 611.000000 | 633.99000000 | 15491.52 | 9885248.37 | 638.11 2014-02-18 00:00:00 | 633.51000000 | 651.30000000 | 611.304999 | 628.19990000 | 8419.18 | 5299451.45 | 629.45 2014-02-19 00:00:00 | 625.81000000 | 636.85000000 | 617.890000 | 627.45000000 | 4663.94 | 2923883.29 | 626.91 2014-02-20 00:00:00 | 627.45000000 | 629.00000000 | 541.200000 | 542.42000000 | 29093.44 | 17132382.99 | 588.87 2014-02-21 00:00:00 | 542.42000000 | 588.48969696 | 530.000000 | 579.99000000 | 25206.64 | 14222975.49 | 564.26 2014-02-22 00:00:00 | 579.90000000 | 619.00000000 | 562.000000 | 614.39900000 | 14483.12 | 8591699.78 | 593.22 2014-02-23 00:00:00 | 614.38900000 | 644.93000000 | 600.200000 | 607.00000000 | 17310.76 | 10710372.19 | 618.71 2014-02-24 00:00:00 | 606.99990000 | 608.40000000 | 505.751100 | 517.00000000 | 38797.42 | 21651977.60 | 558.08 2014-02-25 00:00:00 | 519.00000000 | 549.00000000 | 400.000000 | 544.88990000 | 88914.83 | 42782465.87 | 481.16 2014-02-26 00:00:00 | 542.01000000 | 609.00000000 | 541.000000 | 597.60010000 | 38049.59 | 21866978.86 | 574.70 2014-02-27 00:00:00 | 597.70010000 | 599.00000000 | 568.750000 | 584.33390000 | 10818.53 | 6305221.18 | 582.82 2014-02-28 00:00:00 | 585.30268000 | 591.18000000 | 540.204400 | 549.99500000 | 16312.37 | 9215459.35 | 564.94 2014-03-01 00:00:00 | 549.01000000 | 577.25000000 | 541.100000 | 570.25000000 | 7572.01 | 4251848.73 | 561.52 2014-03-02 00:00:00 | 569.31874000 | 572.24000000 | 555.161000 | 565.37191000 | 3078.29 | 1733814.47 | 563.24 2014-03-03 00:00:00 | 566.00000000 | 719.25000000 | 563.000000 | 680.98000000 | 50919.54 | 32270258.27 | 633.75 2014-03-04 00:00:00 | 680.98000000 | 703.85000000 | 658.500000 | 672.00000000 | 25025.61 | 16999992.99 | 679.30 2014-03-05 00:00:00 | 672.59999999 | 678.99990000 | 651.210000 | 669.61000000 | 8381.32 | 5573642.34 | 665.01 2014-03-06 00:00:00 | 669.61000000 | 676.43000000 | 648.700000 | 668.00000000 | 7057.99 | 4678185.27 | 662.82 2014-03-07 00:00:00 | 667.00000000 | 669.00000000 | 616.230000 | 631.01000000 | 17234.70 | 10954320.78 | 635.60 2014-03-08 00:00:00 | 632.99999999 | 639.99900000 | 600.600000 | 616.80010000 | 10971.44 | 6767109.79 | 616.79 2014-03-09 00:00:00 | 616.90000000 | 654.99900000 | 610.250000 | 638.50000000 | 8290.11 | 5284683.79 | 637.47 2014-03-10 00:00:00 | 638.52000000 | 648.30000000 | 606.000000 | 626.98010000 | 11575.12 | 7247174.73 | 626.10 2014-03-11 00:00:00 | 626.98010000 | 641.99990000 | 615.310000 | 634.01000000 | 3634.08 | 2288056.01 | 629.61 2014-03-12 00:00:00 | 634.01000000 | 654.00000000 | 631.000000 | 636.22960000 | 7287.42 | 4665137.61 | 640.16 2014-03-13 00:00:00 | 636.10235000 | 648.00000000 | 634.500100 | 644.18000000 | 3312.96 | 2129396.16 | 642.75 2014-03-14 00:00:00 | 643.10000000 | 645.00000000 | 623.500000 | 627.98000000 | 5526.44 | 3492212.15 | 631.91 2014-03-15 00:00:00 | 628.89000000 | 639.88990000 | 626.300000 | 635.45000000 | 1735.63 | 1099254.33 | 633.35 2014-03-16 00:00:00 | 635.45000000 | 638.00000000 | 628.580100 | 633.00000000 | 1902.57 | 1202842.24 | 632.22 2014-03-17 00:00:00 | 632.00000000 | 632.50000000 | 619.200000 | 623.80000000 | 3761.84 | 2345804.29 | 623.58 2014-03-18 00:00:00 | 623.80000000 | 623.80000000 | 600.000000 | 615.59990000 | 7736.27 | 4726847.03 | 611.00 2014-03-19 00:00:00 | 615.59990000 | 622.20000000 | 605.984100 | 609.00000000 | 3436.67 | 2107869.65 | 613.35 2014-03-20 00:00:00 | 608.98410000 | 609.00000000 | 584.000000 | 586.55510000 | 8100.06 | 4814412.99 | 594.37 2014-03-21 00:00:00 | 588.82940000 | 605.96000000 | 555.500000 | 570.99990000 | 19202.28 | 11068598.44 | 576.42 2014-03-22 00:00:00 | 570.97980000 | 574.24000000 | 550.090000 | 563.00000000 | 6731.32 | 3767724.79 | 559.73 2014-03-23 00:00:00 | 563.00000000 | 571.00000000 | 555.000000 | 558.00000000 | 4833.22 | 2714624.55 | 561.66 2014-03-24 00:00:00 | 557.88840000 | 590.00000000 | 550.500000 | 585.65870000 | 9275.29 | 5271326.35 | 568.32 2014-03-25 00:00:00 | 584.98990000 | 586.00000000 | 568.550000 | 583.98990000 | 4902.03 | 2831745.78 | 577.67 2014-03-26 00:00:00 | 583.89000000 | 593.25000000 | 566.510000 | 576.60000000 | 7649.23 | 4457422.64 | 582.73 2014-03-27 00:00:00 | 577.99990000 | 579.47990000 | 465.000000 | 474.00000000 | 41023.55 | 21545661.79 | 525.20 2014-03-28 00:00:00 | 475.00000000 | 533.36000000 | 470.000000 | 502.25000000 | 35985.21 | 18052031.72 | 501.65 2014-03-29 00:00:00 | 502.49960000 | 507.99000000 | 485.450000 | 492.43980000 | 4635.17 | 2303955.62 | 497.06 2014-03-30 00:00:00 | 490.01000000 | 491.99990000 | 436.200000 | 460.99990000 | 26151.13 | 11987622.37 | 458.40 2014-03-31 00:00:00 | 460.60000000 | 488.00000000 | 436.100000 | 456.98990000 | 22069.34 | 10065396.60 | 456.08 2014-04-01 00:00:00 | 456.30000000 | 513.90000000 | 453.400000 | 479.91810000 | 19999.31 | 9632381.49 | 481.64 2014-04-02 00:00:00 | 477.53000000 | 496.20000000 | 431.200000 | 437.22030000 | 29119.10 | 13285407.35 | 456.24 2014-04-03 00:00:00 | 436.53010000 | 463.00000000 | 415.460000 | 447.99990000 | 24590.41 | 10710556.92 | 435.56 2014-04-04 00:00:00 | 447.11610000 | 458.58990000 | 430.200000 | 447.02110000 | 10562.86 | 4686866.15 | 443.71 2014-04-05 00:00:00 | 448.00100000 | 464.50000000 | 444.395000 | 463.99000000 | 4573.76 | 2074671.73 | 453.60 2014-04-06 00:00:00 | 463.50000000 | 465.99980000 | 450.000000 | 458.78000000 | 2952.41 | 1350198.97 | 457.32 2014-04-07 00:00:00 | 458.60000000 | 461.00000000 | 445.050000 | 446.58000000 | 6147.48 | 2779627.44 | 452.16 2014-04-08 00:00:00 | 445.22200000 | 458.80000000 | 445.010000 | 452.38490000 | 4860.85 | 2195526.24 | 451.68 2014-04-09 00:00:00 | 452.38490000 | 455.13590891 | 440.053600 | 442.45000000 | 4167.09 | 1857489.17 | 445.75 2014-04-10 00:00:00 | 442.44990000 | 442.86890000 | 357.000000 | 364.20000000 | 45002.97 | 18022620.26 | 400.48 2014-04-11 00:00:00 | 364.04989000 | 433.60000000 | 340.000000 | 421.00000000 | 38705.56 | 15074225.07 | 389.46 2014-04-12 00:00:00 | 421.99900000 | 441.00000000 | 413.074100 | 423.30000000 | 10732.24 | 4583054.42 | 427.04 2014-04-13 00:00:00 | 422.20010000 | 428.20000000 | 400.000000 | 418.00000000 | 10265.68 | 4206242.47 | 409.74 2014-04-14 00:00:00 | 417.60000000 | 478.00000000 | 406.400000 | 460.00000000 | 29763.40 | 13401867.37 | 450.28 2014-04-15 00:00:00 | 460.00000000 | 526.99500000 | 452.000000 | 519.00000000 | 24214.57 | 11993663.35 | 495.31 2014-04-16 00:00:00 | 519.11000000 | 547.00000000 | 495.000000 | 531.25000000 | 29218.85 | 15220646.66 | 520.92 2014-04-17 00:00:00 | 531.25000000 | 535.74990000 | 486.100000 | 498.10000001 | 18285.63 | 9216836.02 | 504.05 2014-04-18 00:00:00 | 499.00000000 | 503.99990000 | 474.250000 | 480.04400000 | 9730.47 | 4731454.79 | 486.25 2014-04-19 00:00:00 | 480.04400000 | 513.98990000 | 473.830000 | 504.99999900 | 9063.49 | 4475558.81 | 493.80 2014-04-20 00:00:00 | 504.99999000 | 517.99500000 | 492.200000 | 500.95010000 | 4760.83 | 2413606.17 | 506.97 2014-04-21 00:00:00 | 501.35510000 | 515.64600000 | 485.000000 | 495.39000000 | 8179.33 | 4089204.95 | 499.94 2014-04-22 00:00:00 | 499.25000000 | 506.00000000 | 488.000000 | 489.25030000 | 3570.35 | 1769113.12 | 495.50 2014-04-23 00:00:00 | 491.69999999 | 496.00000000 | 482.880000 | 491.78000000 | 4187.17 | 2045349.91 | 488.48 2014-04-24 00:00:00 | 492.08000000 | 504.96000000 | 480.160000 | 503.70000000 | 5017.14 | 2469907.82 | 492.29 2014-04-25 00:00:00 | 503.70000000 | 504.96000000 | 441.300000 | 464.33566000 | 30667.92 | 14196020.31 | 462.89 2014-04-26 00:00:00 | 464.33566000 | 469.19000000 | 449.800100 | 460.00000000 | 7835.68 | 3581457.58 | 457.07 2014-04-27 00:00:00 | 459.01000000 | 465.60000000 | 427.550000 | 429.99000000 | 7849.48 | 3501578.82 | 446.09 2014-04-28 00:00:00 | 429.99000000 | 450.00000000 | 423.110000 | 441.38999999 | 15283.03 | 6668310.78 | 436.32 2014-04-29 00:00:00 | 441.39000000 | 454.00000000 | 434.000000 | 446.53000000 | 7573.20 | 3365096.40 | 444.34 2014-04-30 00:00:00 | 446.53000000 | 453.98990000 | 432.000000 | 449.02010000 | 7046.95 | 3127898.47 | 443.87 2014-05-01 00:00:00 | 449.02010000 | 463.53000000 | 448.820000 | 459.41020000 | 5144.92 | 2354730.99 | 457.68 2014-05-02 00:00:00 | 461.11992999 | 461.11992999 | 443.000000 | 452.00000000 | 3751.59 | 1688255.83 | 450.01 2014-05-03 00:00:00 | 451.99000000 | 451.99990000 | 430.000000 | 439.73980000 | 7602.43 | 3329566.82 | 437.96 2014-05-04 00:00:00 | 439.72970000 | 441.49990000 | 429.000000 | 435.04130000 | 4220.92 | 1831386.45 | 433.88 2014-05-05 00:00:00 | 438.58799899 | 444.40000000 | 425.599900 | 432.38900000 | 5435.54 | 2348868.03 | 432.13 2014-05-06 00:00:00 | 431.60000000 | 435.39000000 | 419.400000 | 429.70000000 | 6965.03 | 2974439.09 | 427.05 2014-05-07 00:00:00 | 430.00000000 | 453.60000000 | 424.248700 | 440.43000000 | 11189.82 | 4942186.09 | 441.67 2014-05-08 00:00:00 | 440.00000000 | 450.59000000 | 437.690000 | 438.50000000 | 3456.92 | 1537204.84 | 444.67 2014-05-09 00:00:00 | 438.20000000 | 456.60000000 | 438.200000 | 454.00000000 | 3062.89 | 1379872.02 | 450.51 2014-05-10 00:00:00 | 453.99000000 | 459.65000000 | 448.200000 | 456.09000000 | 3675.00 | 1672539.99 | 455.11 2014-05-11 00:00:00 | 456.11000000 | 458.40000000 | 430.000000 | 437.97000000 | 10720.64 | 4711965.64 | 439.52 2014-05-12 00:00:00 | 437.45000000 | 442.00000000 | 431.800000 | 440.00000000 | 3450.85 | 1511477.90 | 438.00 2014-05-13 00:00:00 | 440.00000000 | 440.90000000 | 434.010000 | 438.81000000 | 2044.09 | 895080.77 | 437.89 2014-05-14 00:00:00 | 438.81000000 | 448.00000000 | 438.470000 | 445.00000000 | 3104.61 | 1379424.50 | 444.31 2014-05-15 00:00:00 | 444.03000000 | 451.40000000 | 444.000000 | 447.58000000 | 1648.50 | 738319.67 | 447.87 2014-05-16 00:00:00 | 447.58000000 | 453.00000000 | 443.400000 | 448.60000000 | 1707.22 | 766393.91 | 448.91 2014-05-17 00:00:00 | 448.60000000 | 450.00000000 | 446.830000 | 449.03000000 | 907.01 | 406863.70 | 448.58 2014-05-18 00:00:00 | 449.04000000 | 449.11000000 | 445.500000 | 447.40000000 | 773.02 | 345471.96 | 446.91 2014-05-19 00:00:00 | 447.60000000 | 448.50000000 | 444.100000 | 447.00000000 | 1423.93 | 636067.17 | 446.70 2014-05-20 00:00:00 | 446.89000000 | 498.68000000 | 446.000000 | 491.35000000 | 21176.51 | 10060712.44 | 475.09 2014-05-21 00:00:00 | 490.62000000 | 501.00000000 | 489.500000 | 494.99000000 | 7206.26 | 3572117.62 | 495.70 2014-05-22 00:00:00 | 495.00000000 | 530.00000000 | 492.250000 | 528.85000000 | 17215.75 | 8823449.96 | 512.52 2014-05-23 00:00:00 | 528.85000000 | 544.78000000 | 521.110000 | 523.57000000 | 16725.89 | 8896191.05 | 531.88 2014-05-24 00:00:00 | 523.61000000 | 529.75000000 | 514.250000 | 528.00000000 | 4544.30 | 2370488.36 | 521.64 2014-05-25 00:00:00 | 528.92000000 | 586.00000000 | 528.920000 | 573.99000000 | 32267.80 | 18235283.29 | 565.12 2014-05-26 00:00:00 | 574.55000000 | 593.30000000 | 566.210000 | 586.00000000 | 16378.65 | 9539556.97 | 582.44 2014-05-27 00:00:00 | 586.69000000 | 597.30000000 | 551.000000 | 576.08000000 | 18029.68 | 10379082.99 | 575.67 2014-05-28 00:00:00 | 573.60000000 | 583.50000000 | 565.000000 | 578.77000000 | 7636.66 | 4386930.01 | 574.46 2014-05-29 00:00:00 | 580.00000000 | 583.00000000 | 563.000000 | 569.50000000 | 7828.16 | 4458517.60 | 569.55 2014-05-30 00:00:00 | 569.85000000 | 630.00000000 | 569.850000 | 621.00000000 | 23195.08 | 14009113.61 | 603.97 2014-05-31 00:00:00 | 620.90000000 | 629.00000000 | 610.020000 | 626.21000000 | 7149.50 | 4446793.44 | 621.97 2014-06-01 00:00:00 | 627.01000000 | 680.00000000 | 618.010000 | 626.42000000 | 34401.31 | 22214023.02 | 645.73 2014-06-02 00:00:00 | 631.97000000 | 679.80000000 | 615.000000 | 667.11000000 | 21044.81 | 13628411.79 | 647.59 2014-06-03 00:00:00 | 667.78000000 | 685.00000000 | 652.160000 | 674.00000000 | 19813.48 | 13242523.55 | 668.36 2014-06-04 00:00:00 | 670.84000000 | 672.97000000 | 620.000000 | 642.00000000 | 27560.75 | 17658812.05 | 640.72 2014-06-05 00:00:00 | 642.00000000 | 672.00000000 | 641.000000 | 660.90000000 | 9921.59 | 6532194.06 | 658.38 2014-06-06 00:00:00 | 660.99000000 | 664.94000000 | 646.800000 | 649.39000000 | 5622.65 | 3688362.82 | 655.98 2014-06-07 00:00:00 | 649.35000000 | 659.40000000 | 637.010000 | 657.21000000 | 6596.50 | 4290037.21 | 650.35 2014-06-08 00:00:00 | 657.21000000 | 664.50000000 | 652.500000 | 658.70000000 | 3644.18 | 2395773.28 | 657.42 2014-06-09 00:00:00 | 658.70000000 | 661.99000000 | 639.060000 | 650.30000000 | 6794.57 | 4421039.47 | 650.67 2014-06-10 00:00:00 | 650.30000000 | 672.00000000 | 646.000000 | 657.00000000 | 6898.77 | 4559049.61 | 660.85 2014-06-11 00:00:00 | 657.00000000 | 666.50000000 | 635.110000 | 637.60000000 | 11459.66 | 7415775.68 | 647.12 2014-06-12 00:00:00 | 637.60000000 | 647.00000000 | 575.200000 | 597.99000000 | 28947.72 | 17600835.25 | 608.02 2014-06-13 00:00:00 | 596.43000000 | 620.97000000 | 592.110000 | 605.00000000 | 15003.73 | 9117086.30 | 607.65 2014-06-14 00:00:00 | 605.20000000 | 606.98000000 | 522.150000 | 570.27000000 | 25862.20 | 14687977.21 | 567.93 2014-06-15 00:00:00 | 570.26000000 | 595.10000000 | 540.000000 | 593.89000000 | 14771.52 | 8362305.06 | 566.11 2014-06-16 00:00:00 | 593.61000000 | 612.00000000 | 582.100000 | 591.10000000 | 13617.43 | 8142111.31 | 597.92 2014-06-17 00:00:00 | 592.35000000 | 619.00000000 | 591.100000 | 613.40000000 | 8784.02 | 5329913.27 | 606.77 2014-06-18 00:00:00 | 613.40000000 | 619.60000000 | 601.500000 | 608.10000000 | 6071.10 | 3704045.55 | 610.11 2014-06-19 00:00:00 | 608.60000000 | 611.99000000 | 592.900000 | 597.30000000 | 5343.70 | 3224480.19 | 603.42 2014-06-20 00:00:00 | 596.06000000 | 598.28000000 | 582.370000 | 592.00000000 | 8688.54 | 5129887.93 | 590.42 2014-06-21 00:00:00 | 592.00000000 | 599.91000000 | 583.500000 | 595.50000000 | 4122.16 | 2441461.09 | 592.28 2014-06-22 00:00:00 | 596.90000000 | 615.00000000 | 595.500000 | 603.40000000 | 4720.28 | 2855779.73 | 605.00 2014-06-23 00:00:00 | 603.39000000 | 604.19000000 | 580.110000 | 591.57000000 | 5269.38 | 3104839.65 | 589.22 2014-06-24 00:00:00 | 591.02000000 | 597.79000000 | 580.000000 | 580.56000000 | 5497.23 | 3228695.26 | 587.33 2014-06-25 00:00:00 | 580.65000000 | 584.99000000 | 560.530000 | 566.75000000 | 9323.34 | 5323681.35 | 571.01 2014-06-26 00:00:00 | 566.75000000 | 584.00000000 | 562.900000 | 581.98000000 | 6271.32 | 3599519.63 | 573.96 2014-06-27 00:00:00 | 581.99000000 | 604.90000000 | 575.030000 | 604.00000000 | 7343.10 | 4323154.85 | 588.74 2014-06-28 00:00:00 | 604.00000000 | 607.21000000 | 593.890000 | 596.10000000 | 5725.69 | 3430256.02 | 599.10 2014-06-29 00:00:00 | 596.10000000 | 607.00000000 | 593.370000 | 601.95000000 | 3131.47 | 1877564.23 | 599.58 2014-06-30 00:00:00 | 601.95000000 | 647.99000000 | 598.400000 | 640.79000000 | 21938.31 | 13753309.57 | 626.91 2014-07-01 00:00:00 | 642.26000000 | 665.00000000 | 636.100000 | 641.34000000 | 19408.49 | 12656977.04 | 652.14 2014-07-02 00:00:00 | 641.35000000 | 662.00000000 | 640.140000 | 654.61000000 | 8406.52 | 5467149.76 | 650.35 2014-07-03 00:00:00 | 653.50000000 | 654.00000000 | 636.240000 | 644.00000000 | 5822.23 | 3749129.61 | 643.93 2014-07-04 00:00:00 | 644.00000000 | 648.66000000 | 629.300000 | 632.11000000 | 6661.58 | 4247682.97 | 637.64 2014-07-05 00:00:00 | 632.58000000 | 638.40000000 | 627.700000 | 631.88000000 | 3071.42 | 1941717.15 | 632.19 2014-07-06 00:00:00 | 631.59000000 | 644.69000000 | 630.380000 | 637.38000000 | 3424.00 | 2180626.47 | 636.87 2014-07-07 00:00:00 | 637.76000000 | 639.76000000 | 616.730000 | 621.45000000 | 5581.72 | 3496314.32 | 626.39 2014-07-08 00:00:00 | 620.31000000 | 629.85000000 | 617.510000 | 625.36000000 | 2633.52 | 1639874.12 | 622.69 2014-07-09 00:00:00 | 625.11000000 | 632.99000000 | 620.130000 | 624.47000000 | 3451.83 | 2158176.16 | 625.23 2014-07-10 00:00:00 | 623.24000000 | 626.55000000 | 608.430000 | 615.84000000 | 5265.72 | 3244527.36 | 616.16 2014-07-11 00:00:00 | 615.84000000 | 636.40000000 | 615.840000 | 636.00000000 | 4243.51 | 2659014.65 | 626.61 2014-07-12 00:00:00 | 636.20000000 | 642.79000000 | 630.000000 | 636.31000000 | 3924.64 | 2492894.46 | 635.19 2014-07-13 00:00:00 | 636.70000000 | 638.21000000 | 626.360000 | 629.49000000 | 2662.90 | 1680276.44 | 630.99 2014-07-14 00:00:00 | 629.60000000 | 630.25000000 | 616.800000 | 619.17000000 | 4206.73 | 2617336.03 | 622.18 2014-07-15 00:00:00 | 619.15000000 | 627.99000000 | 618.570000 | 620.80000000 | 3856.47 | 2399123.37 | 622.10 2014-07-16 00:00:00 | 620.11000000 | 622.50000000 | 611.210000 | 616.48000000 | 3489.28 | 2151069.59 | 616.48 2014-07-17 00:00:00 | 616.48000000 | 627.50000000 | 613.000000 | 622.51000000 | 2888.60 | 1794646.26 | 621.29 2014-07-18 00:00:00 | 622.52000000 | 633.60000000 | 616.960000 | 630.80000000 | 5082.31 | 3177810.49 | 625.27 2014-07-19 00:00:00 | 630.80000000 | 632.10000000 | 625.600000 | 629.30000000 | 1205.73 | 757100.46 | 627.92 2014-07-20 00:00:00 | 626.77000000 | 628.23000000 | 620.360000 | 624.00000000 | 1267.47 | 790209.77 | 623.46 2014-07-21 00:00:00 | 624.00000000 | 624.95000000 | 616.800000 | 620.01000000 | 2269.26 | 1405714.42 | 619.46 2014-07-22 00:00:00 | 620.00000000 | 623.17000000 | 617.500000 | 618.54000000 | 1715.17 | 1065127.54 | 621.00 2014-07-23 00:00:00 | 618.56000000 | 620.90000000 | 616.210000 | 619.00000000 | 1218.98 | 754445.73 | 618.92 2014-07-24 00:00:00 | 619.00000000 | 619.99000000 | 591.400000 | 603.98000000 | 9491.09 | 5734682.79 | 604.22 2014-07-25 00:00:00 | 602.43000000 | 608.00000000 | 592.500000 | 600.47000000 | 3966.60 | 2380747.88 | 600.20 2014-07-26 00:00:00 | 600.60000000 | 600.60000000 | 589.000000 | 593.82000000 | 4782.68 | 2838156.59 | 593.42 2014-07-27 00:00:00 | 593.90000000 | 599.78000000 | 590.100000 | 591.55000000 | 3012.16 | 1789011.90 | 593.93 2014-07-28 00:00:00 | 591.50000000 | 592.00000000 | 572.000000 | 583.50000000 | 11443.66 | 6654838.90 | 581.53 2014-07-29 00:00:00 | 584.86000000 | 590.00000000 | 577.110000 | 583.00000000 | 4189.37 | 2441686.30 | 582.83 2014-07-30 00:00:00 | 583.04000000 | 583.98000000 | 561.550000 | 565.99000000 | 7353.07 | 4198292.50 | 570.96 2014-07-31 00:00:00 | 566.00000000 | 590.00000000 | 561.470000 | 580.00000000 | 12006.01 | 6930345.36 | 577.24 2014-08-01 00:00:00 | 579.49000000 | 605.72000000 | 579.100000 | 594.60000000 | 9475.73 | 5596045.06 | 590.57 2014-08-02 00:00:00 | 594.60000000 | 596.60000000 | 585.000000 | 587.60000000 | 2552.23 | 1505266.52 | 589.79 2014-08-03 00:00:00 | 587.61000000 | 589.00000000 | 578.130000 | 585.71000000 | 2765.63 | 1613786.95 | 583.51 2014-08-04 00:00:00 | 587.00000000 | 595.00000000 | 581.220000 | 586.60000000 | 2981.34 | 1755742.05 | 588.91 2014-08-05 00:00:00 | 587.21000000 | 588.77000000 | 579.000000 | 582.94000000 | 3861.81 | 2249895.30 | 582.60 2014-08-06 00:00:00 | 582.94000000 | 586.30000000 | 574.010000 | 581.36000000 | 4059.22 | 2356629.75 | 580.56 2014-08-07 00:00:00 | 582.87000000 | 592.70000000 | 576.500000 | 586.80000000 | 5960.41 | 3494690.46 | 586.32 2014-08-08 00:00:00 | 586.82000000 | 598.88000000 | 586.810000 | 590.60000000 | 3293.17 | 1953087.14 | 593.07 2014-08-09 00:00:00 | 590.61000000 | 591.00000000 | 584.190000 | 589.98000000 | 1530.35 | 899153.10 | 587.55 2014-08-10 00:00:00 | 588.61000000 | 594.49000000 | 583.310000 | 588.61000000 | 1871.48 | 1102055.89 | 588.87 2014-08-11 00:00:00 | 587.97000000 | 588.70000000 | 567.020000 | 572.51000000 | 7910.17 | 4556911.86 | 576.08 2014-08-12 00:00:00 | 573.32000000 | 578.80000000 | 562.510000 | 569.54000000 | 7128.99 | 4055025.43 | 568.81 2014-08-13 00:00:00 | 569.52000000 | 571.40000000 | 525.000000 | 547.30000000 | 18291.78 | 9974102.77 | 545.28 2014-08-14 00:00:00 | 546.25000000 | 546.50000000 | 451.000000 | 510.98000000 | 41053.72 | 20776116.68 | 506.07 2014-08-15 00:00:00 | 509.99000000 | 519.50000000 | 478.000000 | 496.39000000 | 21465.22 | 10660639.87 | 496.65 2014-08-16 00:00:00 | 496.39000000 | 523.11000000 | 484.500000 | 519.01000000 | 16083.17 | 8104043.22 | 503.88 2014-08-17 00:00:00 | 519.54000000 | 522.43000000 | 484.820000 | 497.40000000 | 14636.98 | 7349152.16 | 502.09 2014-08-18 00:00:00 | 497.57000000 | 512.30000000 | 443.000000 | 467.04000000 | 40767.31 | 19102731.37 | 468.58 2014-08-19 00:00:00 | 467.95000000 | 492.61000000 | 462.900000 | 487.00000000 | 24978.64 | 11895043.45 | 476.21 2014-08-20 00:00:00 | 487.24000000 | 521.89000000 | 464.000000 | 511.00000000 | 30184.62 | 15010003.69 | 497.27 2014-08-21 00:00:00 | 510.61000000 | 534.89000000 | 510.600000 | 517.47000000 | 18019.55 | 9423213.06 | 522.94 2014-08-22 00:00:00 | 518.24000000 | 525.00000000 | 503.700000 | 514.13000000 | 11590.70 | 5940699.68 | 512.54 2014-08-23 00:00:00 | 514.42000000 | 515.58000000 | 491.520000 | 499.50000000 | 10062.03 | 5045250.66 | 501.41 2014-08-24 00:00:00 | 498.85000000 | 517.70000000 | 495.710000 | 510.82000000 | 5627.41 | 2858147.33 | 507.90 2014-08-25 00:00:00 | 511.41000000 | 511.41000000 | 497.550000 | 501.76000000 | 7322.07 | 3680559.00 | 502.67 2014-08-26 00:00:00 | 501.49000000 | 517.47000000 | 497.750000 | 513.34000000 | 11257.17 | 5714251.23 | 507.61 2014-08-27 00:00:00 | 512.30000000 | 522.80000000 | 508.100000 | 508.35000000 | 7706.78 | 3967020.43 | 514.74 2014-08-28 00:00:00 | 508.30000000 | 514.77000000 | 503.860000 | 505.87000000 | 5016.92 | 2552971.52 | 508.87 2014-08-29 00:00:00 | 505.87000000 | 513.99000000 | 498.800000 | 508.52000000 | 5130.93 | 2598643.20 | 506.47 2014-08-30 00:00:00 | 508.34000000 | 508.37000000 | 495.500000 | 499.15000000 | 4190.94 | 2094975.31 | 499.88 2014-08-31 00:00:00 | 499.08000000 | 500.27000000 | 471.650000 | 477.81000000 | 15267.84 | 7394052.34 | 484.29 2014-09-01 00:00:00 | 477.84000000 | 484.90000000 | 471.010000 | 472.60000000 | 8211.92 | 3926914.62 | 478.20 2014-09-02 00:00:00 | 472.97000000 | 484.00000000 | 468.820000 | 475.45000000 | 10046.21 | 4771744.85 | 474.98 2014-09-03 00:00:00 | 475.46000000 | 479.90000000 | 472.990000 | 474.14000000 | 3382.20 | 1610869.24 | 476.28 2014-09-04 00:00:00 | 474.14000000 | 497.24000000 | 473.100000 | 489.68000000 | 10077.53 | 4921986.16 | 488.41 2014-09-05 00:00:00 | 489.69000000 | 491.42000000 | 478.100000 | 481.90000000 | 5171.02 | 2509547.40 | 485.31 2014-09-06 00:00:00 | 480.62000000 | 486.90000000 | 480.100000 | 482.61000000 | 1895.76 | 917592.72 | 484.02 2014-09-07 00:00:00 | 483.08000000 | 487.10000000 | 479.880000 | 479.88000000 | 2079.20 | 1005124.26 | 483.42 2014-09-08 00:00:00 | 479.88000000 | 480.90000000 | 464.220000 | 471.10000000 | 15855.87 | 7489242.52 | 472.33 2014-09-09 00:00:00 | 471.16000000 | 479.70000000 | 463.000000 | 473.06000000 | 9376.83 | 4408194.41 | 470.12 2014-09-10 00:00:00 | 473.09000000 | 489.99000000 | 472.000000 | 478.12000000 | 8880.87 | 4275688.49 | 481.45 2014-09-11 00:00:00 | 478.10000000 | 480.60000000 | 472.200000 | 477.38000000 | 5113.28 | 2437720.90 | 476.74 2014-09-12 00:00:00 | 477.04000000 | 477.98000000 | 467.000000 | 474.37000000 | 3458.59 | 1634409.72 | 472.57 2014-09-13 00:00:00 | 474.34000000 | 483.93000000 | 472.860000 | 478.69000000 | 7980.79 | 3808703.45 | 477.23 2014-09-14 00:00:00 | 478.69000000 | 481.56000000 | 475.330000 | 476.50000000 | 3122.53 | 1495260.44 | 478.86 2014-09-15 00:00:00 | 477.12000000 | 480.30000000 | 474.770000 | 474.77000000 | 5564.20 | 2658425.64 | 477.77 2014-09-16 00:00:00 | 474.77000000 | 475.50000000 | 462.110000 | 466.50000000 | 5830.42 | 2735768.83 | 469.22 2014-09-17 00:00:00 | 466.65000000 | 467.75000000 | 451.600000 | 458.30000000 | 10015.80 | 4580211.79 | 457.30 2014-09-18 00:00:00 | 457.80000000 | 458.30000000 | 408.800000 | 424.99000000 | 40114.68 | 17253537.60 | 430.11 2014-09-19 00:00:00 | 425.00000000 | 431.92000000 | 381.500000 | 393.30000000 | 33491.48 | 13368483.82 | 399.16 2014-09-20 00:00:00 | 392.99000000 | 426.30000000 | 385.500000 | 408.40000000 | 30699.10 | 12588717.97 | 410.07 2014-09-21 00:00:00 | 408.40000000 | 414.14000000 | 392.230000 | 399.21000000 | 19190.67 | 7721478.07 | 402.36 2014-09-22 00:00:00 | 400.03000000 | 411.20000000 | 397.670000 | 404.99000000 | 9473.63 | 3823847.49 | 403.63 2014-09-23 00:00:00 | 404.23000000 | 447.11000000 | 392.150000 | 438.65000000 | 38518.71 | 16438270.70 | 426.76 2014-09-24 00:00:00 | 438.01000000 | 440.28000000 | 422.000000 | 424.51000000 | 14395.16 | 6177608.06 | 429.14 2014-09-25 00:00:00 | 424.51000000 | 426.97000000 | 402.330000 | 409.86000000 | 15002.51 | 6204620.95 | 413.57 2014-09-26 00:00:00 | 409.67000000 | 415.00000000 | 396.200000 | 404.01000000 | 10998.80 | 4448289.07 | 404.43 2014-09-27 00:00:00 | 404.03000000 | 409.04000000 | 393.200000 | 399.80000000 | 6922.75 | 2774686.56 | 400.81 2014-09-28 00:00:00 | 399.80000000 | 402.90000000 | 365.000000 | 376.70000000 | 19564.43 | 7515459.79 | 384.14 2014-09-29 00:00:00 | 375.93000000 | 386.56000000 | 368.000000 | 373.64000000 | 21469.54 | 8109254.79 | 377.71 2014-09-30 00:00:00 | 373.64000000 | 398.70000000 | 370.000000 | 387.00000000 | 16885.43 | 6496669.73 | 384.75 2014-10-01 00:00:00 | 386.93000000 | 391.18000000 | 377.000000 | 383.63000000 | 10108.82 | 3879695.74 | 383.79 2014-10-02 00:00:00 | 382.72000000 | 385.52000000 | 367.800000 | 371.39000000 | 11897.93 | 4462642.29 | 375.08 2014-10-03 00:00:00 | 371.39000000 | 376.86000000 | 355.000000 | 359.74000000 | 21055.64 | 7687121.30 | 365.09 2014-10-04 00:00:00 | 358.93000000 | 367.05000000 | 321.500000 | 328.25000000 | 38757.31 | 13165900.60 | 339.70 2014-10-05 00:00:00 | 327.36000000 | 346.69000000 | 275.000000 | 319.90000000 | 84131.21 | 25922902.44 | 308.12 2014-10-06 00:00:00 | 319.90000000 | 346.89000000 | 301.000000 | 327.56000000 | 56244.01 | 18404679.31 | 327.23 2014-10-07 00:00:00 | 327.59000000 | 340.00000000 | 317.000000 | 335.97000000 | 28419.29 | 9374191.96 | 329.85 2014-10-08 00:00:00 | 335.97000000 | 354.87000000 | 323.850000 | 352.90000000 | 33148.54 | 11340961.13 | 342.13 2014-10-09 00:00:00 | 353.00000000 | 387.13000000 | 347.140000 | 364.00000000 | 58819.78 | 21573420.75 | 366.77 2014-10-10 00:00:00 | 363.98000000 | 379.74000000 | 351.150000 | 359.10000000 | 31262.09 | 11324200.63 | 362.23 2014-10-11 00:00:00 | 359.10000000 | 368.50000000 | 351.000000 | 360.66000000 | 16673.90 | 5994381.21 | 359.51 2014-10-12 00:00:00 | 361.01000000 | 382.46000000 | 351.860000 | 378.05000000 | 20912.23 | 7704379.65 | 368.41 2014-10-13 00:00:00 | 378.05000000 | 399.89000000 | 368.240000 | 391.20000000 | 42724.22 | 16404389.98 | 383.96 2014-10-14 00:00:00 | 391.50000000 | 414.42000000 | 391.500000 | 399.00000000 | 47243.10 | 19044377.77 | 403.11 2014-10-15 00:00:00 | 399.00000000 | 402.68000000 | 384.700000 | 394.20000000 | 29541.52 | 11591539.82 | 392.38 2014-10-16 00:00:00 | 394.20000000 | 400.00000000 | 370.210000 | 381.60000000 | 30085.07 | 11501271.16 | 382.29 2014-10-17 00:00:00 | 381.55000000 | 386.80000000 | 372.000000 | 382.48000000 | 13829.04 | 5246443.28 | 379.38 2014-10-18 00:00:00 | 381.24000000 | 396.00000000 | 376.400000 | 390.90000000 | 12031.41 | 4668347.68 | 388.01 2014-10-19 00:00:00 | 390.92000000 | 394.50000000 | 383.500000 | 388.02000000 | 5349.69 | 2082117.71 | 389.20 2014-10-20 00:00:00 | 388.08000000 | 388.25000000 | 370.200000 | 380.55000000 | 19178.17 | 7270678.97 | 379.11 2014-10-21 00:00:00 | 380.86000000 | 394.00000000 | 376.660000 | 384.00000000 | 16265.56 | 6292252.48 | 386.85 2014-10-22 00:00:00 | 384.01000000 | 386.70000000 | 377.250000 | 378.80000000 | 10618.53 | 4045924.81 | 381.02 2014-10-23 00:00:00 | 378.79000000 | 383.60000000 | 355.000000 | 357.87000000 | 34871.12 | 12760741.19 | 365.94 2014-10-24 00:00:00 | 357.87000000 | 363.10000000 | 351.500000 | 356.58000000 | 16557.43 | 5899384.13 | 356.30 2014-10-25 00:00:00 | 356.58000000 | 358.88000000 | 337.650000 | 344.62000000 | 28960.25 | 10034346.93 | 346.49 2014-10-26 00:00:00 | 344.65000000 | 359.90000000 | 340.200000 | 353.01000000 | 16080.90 | 5628851.32 | 350.03 2014-10-27 00:00:00 | 353.07000000 | 359.47000000 | 346.440000 | 349.01000000 | 15239.16 | 5364488.55 | 352.02 2014-10-28 00:00:00 | 349.51000000 | 355.44000000 | 347.440000 | 352.70000000 | 5062.41 | 1784700.07 | 352.54 2014-10-29 00:00:00 | 352.71000000 | 353.78000000 | 332.000000 | 333.58000000 | 26472.22 | 9027959.80 | 341.04 2014-10-30 00:00:00 | 333.50000000 | 351.00000000 | 331.000000 | 345.08000000 | 56553.95 | 19286889.80 | 341.04 2014-10-31 00:00:00 | 345.08000000 | 347.99000000 | 332.140000 | 336.82000000 | 19727.11 | 6710472.04 | 340.16 2014-11-01 00:00:00 | 336.72000000 | 339.00000000 | 315.540000 | 325.90000000 | 24974.99 | 8126406.74 | 325.38 2014-11-02 00:00:00 | 325.90000000 | 329.55000000 | 317.700000 | 323.82000000 | 10099.46 | 3264187.34 | 323.20 2014-11-03 00:00:00 | 323.80000000 | 334.14000000 | 323.800000 | 325.00000000 | 15218.51 | 5000789.08 | 328.60 2014-11-04 00:00:00 | 324.83000000 | 331.28000000 | 321.000000 | 329.66000000 | 18823.37 | 6142004.20 | 326.30 2014-11-05 00:00:00 | 329.75000000 | 342.54000000 | 329.750000 | 338.62000000 | 26963.25 | 9101274.79 | 337.54 2014-11-06 00:00:00 | 338.62000000 | 354.32000000 | 336.320000 | 350.48000000 | 24873.45 | 8618163.21 | 346.48 2014-11-07 00:00:00 | 350.49000000 | 354.00000000 | 338.100000 | 341.84000000 | 18854.39 | 6514816.01 | 345.53 2014-11-08 00:00:00 | 342.04000000 | 348.30000000 | 341.000000 | 345.00000000 | 7334.53 | 2527367.07 | 344.58 2014-11-09 00:00:00 | 345.01000000 | 364.12000000 | 343.410000 | 362.61000000 | 37906.64 | 13372849.42 | 352.78 2014-11-10 00:00:00 | 362.60000000 | 374.26000000 | 356.330000 | 366.07000000 | 33065.34 | 12123543.63 | 366.65 2014-11-11 00:00:00 | 366.17000000 | 371.45000000 | 360.740000 | 367.65000000 | 9279.62 | 3390648.54 | 365.39 2014-11-12 00:00:00 | 367.66000000 | 436.00000000 | 367.590000 | 433.56000000 | 103874.43 | 42226262.21 | 406.51 2014-11-13 00:00:00 | 432.00000000 | 475.00000000 | 381.560000 | 417.65000000 | 144950.78 | 62224610.98 | 429.28 2014-11-14 00:00:00 | 417.65000000 | 425.67000000 | 382.220000 | 399.99000000 | 59088.80 | 23634872.34 | 399.99 2014-11-15 00:00:00 | 400.00000000 | 410.10000000 | 368.000000 | 375.34000000 | 43985.64 | 16932060.35 | 384.95 2014-11-16 00:00:00 | 375.37000000 | 399.90000000 | 372.500000 | 391.65000000 | 24666.26 | 9530886.18 | 386.39 2014-11-17 00:00:00 | 391.80000000 | 413.48000000 | 373.000000 | 387.50000000 | 47132.74 | 18598371.17 | 394.60 2014-11-18 00:00:00 | 387.50000000 | 393.00000000 | 366.460000 | 372.85000000 | 37172.75 | 14061215.59 | 378.27 2014-11-19 00:00:00 | 372.89000000 | 386.00000000 | 368.550000 | 375.26000000 | 17154.96 | 6475979.55 | 377.50 2014-11-20 00:00:00 | 376.73000000 | 379.50000000 | 352.010000 | 356.77000000 | 21885.51 | 7916710.01 | 361.73 2014-11-21 00:00:00 | 356.59000000 | 357.39000000 | 340.000000 | 350.46000000 | 36251.47 | 12676544.95 | 349.68 2014-11-22 00:00:00 | 350.11000000 | 365.30000000 | 349.100000 | 352.81000000 | 15563.57 | 5564200.85 | 357.51 2014-11-23 00:00:00 | 352.44000000 | 372.28000000 | 351.500000 | 368.25000000 | 14133.61 | 5134814.52 | 363.31 2014-11-24 00:00:00 | 368.00000000 | 391.92000000 | 363.620000 | 376.05000000 | 42068.51 | 15915300.61 | 378.32 2014-11-25 00:00:00 | 376.06000000 | 396.87000000 | 375.080000 | 377.02000000 | 27198.63 | 10470764.65 | 384.97 2014-11-26 00:00:00 | 377.00000000 | 379.26000000 | 365.220000 | 369.99000000 | 21003.08 | 7806636.08 | 371.69 2014-11-27 00:00:00 | 370.00000000 | 375.00000000 | 368.150000 | 370.00000000 | 7049.53 | 2618278.79 | 371.41 2014-11-28 00:00:00 | 369.99 | 387.50 | 355.51 | 377.43 | 30530.31 | 11303206.77 | 370.23 2014-11-29 00:00:00 | 377.79 | 390.00 | 371.00 | 376.28 | 20412.51 | 7768988.83 | 380.60 2014-11-30 00:00:00 | 376.07 | 385.59 | 373.70 | 379.89 | 14311.37 | 5433841.23 | 379.69 2014-12-01 00:00:00 | 379.67 | 386.50 | 377.30 | 382.00 | 11947.42 | 4560146.13 | 381.68 2014-12-02 00:00:00 | 382.00 | 387.99 | 379.08 | 384.50 | 11192.79 | 4297618.61 | 383.96 2014-12-03 00:00:00 | 384.67 | 386.30 | 372.64 | 376.00 | 14324.21 | 5432256.41 | 379.24 2014-12-04 00:00:00 | 376.24 | 380.33 | 367.80 | 370.99 | 13242.28 | 4941614.71 | 373.17 2014-12-05 00:00:00 | 370.74 | 382.51 | 366.10 | 378.18 | 17780.49 | 6659742.95 | 374.55 2014-12-06 00:00:00 | 378.30 | 381.19 | 370.11 | 376.69 | 9095.08 | 3419548.66 | 375.98 2014-12-07 00:00:00 | 376.59 | 379.80 | 373.01 | 376.02 | 4911.27 | 1852143.07 | 377.12 2014-12-08 00:00:00 | 376.29 | 378.34 | 362.11 | 362.11 | 18445.06 | 6796866.16 | 368.49 2014-12-09 00:00:00 | 362.10 | 363.91 | 343.00 | 351.99 | 35819.34 | 12577358.27 | 351.13 2014-12-10 00:00:00 | 352.00 | 352.50 | 345.00 | 345.08 | 12333.09 | 4303995.07 | 348.98 2014-12-11 00:00:00 | 345.12 | 362.99 | 335.70 | 348.53 | 34756.89 | 12208329.86 | 351.25 2014-12-12 00:00:00 | 348.06 | 354.90 | 346.11 | 352.29 | 11747.11 | 4128392.61 | 351.44 2014-12-13 00:00:00 | 352.49 | 352.49 | 344.11 | 346.56 | 10150.79 | 3525756.56 | 347.34 2014-12-14 00:00:00 | 346.56 | 358.00 | 345.04 | 353.65 | 9209.65 | 3238397.02 | 351.63 2014-12-15 00:00:00 | 353.70 | 354.60 | 345.45 | 346.01 | 11205.54 | 3912141.02 | 349.13 2014-12-16 00:00:00 | 346.34 | 346.93 | 325.10 | 325.10 | 31193.95 | 10453198.47 | 335.10 2014-12-17 00:00:00 | 325.13 | 335.00 | 314.21 | 318.86 | 37507.49 | 12067620.73 | 321.74 2014-12-18 00:00:00 | 319.50 | 325.00 | 302.32 | 311.77 | 48437.46 | 15105003.38 | 311.85 2014-12-19 00:00:00 | 311.76 | 319.97 | 305.60 | 318.47 | 23129.51 | 7231020.58 | 312.63 2014-12-20 00:00:00 | 318.47 | 330.00 | 315.30 | 329.66 | 20230.00 | 6557472.21 | 324.15 2014-12-21 00:00:00 | 329.69 | 329.73 | 316.85 | 320.79 | 15844.33 | 5122657.00 | 323.31 2014-12-22 00:00:00 | 321.19 | 336.85 | 319.64 | 332.63 | 20417.86 | 6753113.33 | 330.75 2014-12-23 00:00:00 | 332.41 | 337.79 | 330.00 | 335.70 | 11857.42 | 3957227.20 | 333.73 2014-12-24 00:00:00 | 335.69 | 335.93 | 320.00 | 322.61 | 13880.72 | 4531939.39 | 326.49 2014-12-25 00:00:00 | 322.62 | 323.40 | 315.50 | 318.50 | 7461.24 | 2381247.50 | 319.15 2014-12-26 00:00:00 | 318.49 | 332.40 | 316.17 | 327.20 | 14115.50 | 4598802.21 | 325.80 2014-12-27 00:00:00 | 327.79 | 330.60 | 310.00 | 315.89 | 17451.10 | 5553675.27 | 318.24 2014-12-28 00:00:00 | 315.90 | 319.79 | 310.08 | 316.94 | 9755.02 | 3079737.82 | 315.71 2014-12-29 00:00:00 | 316.96 | 320.50 | 312.51 | 312.64 | 8180.85 | 2581239.57 | 315.52 2014-12-30 00:00:00 | 312.86 | 315.93 | 307.10 | 310.80 | 10131.58 | 3159531.68 | 311.85 2014-12-31 00:00:00 | 310.81 | 322.79 | 309.39 | 322.30 | 11799.34 | 3739158.00 | 316.90 2015-01-01 00:00:00 | 322.31 | 322.90 | 313.81 | 314.96 | 5178.77 | 1642399.41 | 317.14 2015-01-02 00:00:00 | 314.54 | 316.74 | 313.28 | 315.81 | 3834.54 | 1208326.06 | 315.12 2015-01-03 00:00:00 | 315.80 | 315.99 | 277.50 | 278.22 | 47380.81 | 14047256.07 | 296.48 2015-01-04 00:00:00 | 278.04 | 288.74 | 255.03 | 264.19 | 81273.81 | 22037354.92 | 271.15 2015-01-05 00:00:00 | 264.04 | 280.44 | 263.75 | 274.84 | 50869.73 | 13845226.97 | 272.17 2015-01-06 00:00:00 | 274.85 | 291.94 | 272.10 | 288.43 | 36115.59 | 10173246.34 | 281.69 2015-01-07 00:00:00 | 288.36 | 303.33 | 284.00 | 297.99 | 31046.89 | 9080072.27 | 292.46 2015-01-08 00:00:00 | 297.89 | 298.47 | 282.01 | 283.21 | 32664.98 | 9467852.33 | 289.85 2015-01-09 00:00:00 | 283.99 | 297.32 | 280.40 | 290.51 | 28829.16 | 8304659.87 | 288.06 2015-01-10 00:00:00 | 290.58 | 292.10 | 275.00 | 276.03 | 25031.95 | 7014503.10 | 280.22 2015-01-11 00:00:00 | 276.01 | 282.86 | 265.83 | 267.27 | 22815.02 | 6225181.16 | 272.85 2015-01-12 00:00:00 | 267.54 | 274.44 | 266.24 | 268.75 | 21418.48 | 5791812.09 | 270.41 2015-01-13 00:00:00 | 268.60 | 269.66 | 219.00 | 228.07 | 150459.10 | 36070598.52 | 239.74 2015-01-14 00:00:00 | 228.49 | 228.49 | 166.45 | 182.00 | 269565.30 | 52572620.17 | 195.03 2015-01-15 00:00:00 | 181.00 | 230.74 | 179.05 | 209.81 | 184371.65 | 38291583.45 | 207.69 2015-01-16 00:00:00 | 209.81 | 223.10 | 197.72 | 208.50 | 80331.47 | 17000066.01 | 211.62 2015-01-17 00:00:00 | 208.52 | 214.00 | 192.20 | 201.09 | 48910.37 | 9821681.92 | 200.81 2015-01-18 00:00:00 | 201.08 | 222.00 | 194.00 | 211.03 | 65571.73 | 13704808.38 | 209.00 2015-01-19 00:00:00 | 210.98 | 219.95 | 207.00 | 216.20 | 32438.31 | 6924751.27 | 213.47 2015-01-20 00:00:00 | 216.14 | 219.25 | 203.70 | 212.11 | 52169.96 | 11046219.26 | 211.74 2015-01-21 00:00:00 | 212.10 | 230.00 | 211.00 | 228.08 | 57794.89 | 12712720.70 | 219.96 2015-01-22 00:00:00 | 228.05 | 242.00 | 225.29 | 234.70 | 57343.01 | 13407572.76 | 233.81 2015-01-23 00:00:00 | 234.70 | 236.98 | 225.13 | 233.12 | 40153.10 | 9254855.47 | 230.49 2015-01-24 00:00:00 | 233.37 | 249.77 | 229.03 | 248.66 | 40097.04 | 9697340.83 | 241.85 2015-01-25 00:00:00 | 248.94 | 259.39 | 245.00 | 254.73 | 54049.08 | 13591924.31 | 251.47 2015-01-26 00:00:00 | 254.72 | 315.00 | 254.65 | 276.01 | 205992.02 | 58306610.88 | 283.05 2015-01-27 00:00:00 | 276.01 | 280.37 | 250.00 | 265.09 | 81712.87 | 21497367.47 | 263.08 2015-01-28 00:00:00 | 265.55 | 269.97 | 226.35 | 234.50 | 87045.98 | 21426472.27 | 246.15 2015-01-29 00:00:00 | 234.49 | 239.33 | 220.00 | 233.01 | 60106.92 | 13873298.21 | 230.81 2015-01-30 00:00:00 | 233.70 | 243.89 | 224.22 | 226.44 | 51255.89 | 11863795.75 | 231.46 2015-01-31 00:00:00 | 226.45 | 234.03 | 213.10 | 215.80 | 48931.51 | 11005928.26 | 224.93 2015-02-01 00:00:00 | 215.91 | 233.32 | 211.02 | 226.92 | 55663.96 | 12297042.91 | 220.92 2015-02-02 00:00:00 | 226.86 | 247.50 | 222.50 | 238.99 | 52340.34 | 12111898.33 | 231.41 2015-02-03 00:00:00 | 238.86 | 248.42 | 222.66 | 227.96 | 81380.30 | 19240792.04 | 236.43 2015-02-04 00:00:00 | 227.81 | 233.00 | 220.23 | 227.78 | 44325.99 | 10013343.21 | 225.90 2015-02-05 00:00:00 | 227.78 | 228.80 | 210.12 | 216.47 | 37872.25 | 8325553.51 | 219.83 2015-02-06 00:00:00 | 216.43 | 225.88 | 215.00 | 222.65 | 35652.28 | 7872656.49 | 220.82 2015-02-07 00:00:00 | 222.66 | 239.78 | 222.66 | 228.80 | 35471.84 | 8103983.22 | 228.46 2015-02-08 00:00:00 | 228.80 | 232.90 | 221.10 | 223.85 | 26127.26 | 5925941.88 | 226.81 2015-02-09 00:00:00 | 224.13 | 225.98 | 215.33 | 220.48 | 48175.35 | 10597812.27 | 219.98 2015-02-10 00:00:00 | 220.48 | 223.88 | 214.00 | 220.87 | 29287.58 | 6406149.46 | 218.73 2015-02-11 00:00:00 | 220.75 | 224.40 | 218.10 | 219.80 | 19279.65 | 4266580.60 | 221.30 2015-02-12 00:00:00 | 219.80 | 223.20 | 217.80 | 222.55 | 19995.11 | 4413563.04 | 220.73 2015-02-13 00:00:00 | 222.39 | 242.50 | 221.46 | 236.13 | 68319.60 | 15985512.67 | 233.98 2015-02-14 00:00:00 | 235.80 | 261.30 | 235.51 | 257.00 | 80559.73 | 20117050.41 | 249.72 2015-02-15 00:00:00 | 257.01 | 268.54 | 228.20 | 235.88 | 103145.30 | 25478127.15 | 247.01 2015-02-16 00:00:00 | 235.34 | 243.65 | 228.62 | 233.50 | 47236.52 | 11146672.60 | 235.98 2015-02-17 00:00:00 | 233.50 | 246.28 | 231.50 | 244.00 | 40898.79 | 9817186.92 | 240.04 2015-02-18 00:00:00 | 243.82 | 244.99 | 231.01 | 236.27 | 39347.73 | 9338691.65 | 237.34 2015-02-19 00:00:00 | 236.26 | 243.42 | 234.97 | 240.00 | 23848.06 | 5709455.99 | 239.41 2015-02-20 00:00:00 | 240.20 | 248.98 | 238.95 | 244.50 | 31341.13 | 7655137.61 | 244.25