# Last edited on 2014-11-29 19:17:12 by stolfilocal # Exchange OKCO (CNY per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-06-12 00:00:00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.01 | 3.40 | 680.00 2013-06-13 00:00:00 | 680.00 | 680.00 | 669.00 | 670.00 | 0.01 | 4.06 | 676.50 2013-06-14 00:00:00 | 680.00 | 680.00 | 675.00 | 675.00 | 0.07 | 47.46 | 678.00 2013-06-15 00:00:00 | . | . | . | . | . | . | . 2013-06-16 00:00:00 | . | . | . | . | . | . | . 2013-06-17 00:00:00 | . | . | . | . | . | . | . 2013-06-18 00:00:00 | . | . | . | . | . | . | . 2013-06-19 00:00:00 | 673.75 | 674.21 | 656.36 | 669.29 | 22.01 | 14713.79 | 668.60 2013-06-20 00:00:00 | 668.58 | 680.45 | 659.90 | 670.15 | 48.80 | 32731.61 | 670.74 2013-06-21 00:00:00 | 670.16 | 680.03 | 649.29 | 657.34 | 259.90 | 172038.55 | 661.94 2013-06-22 00:00:00 | 657.09 | 665.95 | 642.89 | 645.42 | 621.42 | 405265.69 | 652.16 2013-06-23 00:00:00 | 645.21 | 672.73 | 643.07 | 652.74 | 431.74 | 282484.56 | 654.30 2013-06-24 00:00:00 | 652.68 | 652.97 | 609.00 | 620.44 | 509.40 | 319625.42 | 627.46 2013-06-25 00:00:00 | 620.61 | 640.07 | 620.34 | 629.61 | 498.39 | 313444.56 | 628.91 2013-06-26 00:00:00 | 620.87 | 634.98 | 614.89 | 623.83 | 421.87 | 263625.66 | 624.89 2013-06-27 00:00:00 | 623.10 | 626.41 | 609.96 | 614.44 | 388.62 | 240771.44 | 619.55 2013-06-28 00:00:00 | 613.97 | 617.06 | 575.57 | 580.34 | 358.68 | 214761.42 | 598.76 2013-06-29 00:00:00 | 579.38 | 595.24 | 572.75 | 587.96 | 326.06 | 191479.31 | 587.25 2013-06-30 00:00:00 | 587.96 | 595.11 | 581.38 | 587.86 | 536.96 | 315796.59 | 588.12 2013-07-01 00:00:00 | 587.00 | 591.19 | 511.84 | 513.04 | 639.73 | 362611.94 | 566.82 2013-07-02 00:00:00 | 513.04 | 550.03 | 512.54 | 541.95 | 581.54 | 313005.35 | 538.24 2013-07-03 00:00:00 | 541.90 | 557.30 | 491.46 | 496.54 | 558.79 | 297456.23 | 532.32 2013-07-04 00:00:00 | 500.49 | 511.49 | 451.94 | 497.70 | 602.05 | 295011.23 | 490.01 2013-07-05 00:00:00 | 497.70 | 497.70 | 413.36 | 414.86 | 544.77 | 250742.76 | 460.27 2013-07-06 00:00:00 | 414.86 | 455.37 | 400.88 | 426.01 | 497.10 | 210470.06 | 423.39 2013-07-07 00:00:00 | 425.97 | 451.69 | 409.41 | 451.69 | 577.13 | 245281.66 | 425.00 2013-07-08 00:00:00 | 459.71 | 495.20 | 455.45 | 473.43 | 590.28 | 279668.64 | 473.79 2013-07-09 00:00:00 | 473.19 | 500.00 | 450.04 | 462.96 | 612.15 | 287621.08 | 469.85 2013-07-10 00:00:00 | 465.58 | 505.13 | 459.55 | 504.05 | 665.51 | 313886.34 | 471.65 2013-07-11 00:00:00 | 503.92 | 538.74 | 503.92 | 533.46 | 611.70 | 320204.09 | 523.47 2013-07-12 00:00:00 | 533.46 | 596.49 | 531.15 | 564.81 | 1775.99 | 1015552.47 | 571.82 2013-07-13 00:00:00 | 564.81 | 577.25 | 529.32 | 577.25 | 1515.19 | 841830.40 | 555.59 2013-07-14 00:00:00 | 579.91 | 590.97 | 549.64 | 549.64 | 1017.64 | 573690.18 | 563.74 2013-07-15 00:00:00 | 549.64 | 584.87 | 544.35 | 576.93 | 1181.35 | 672462.64 | 569.23 2013-07-16 00:00:00 | 576.93 | 582.52 | 569.67 | 572.05 | 1286.38 | 740063.23 | 575.31 2013-07-17 00:00:00 | 572.05 | 580.27 | 570.34 | 572.69 | 1017.96 | 586236.59 | 575.89 2013-07-18 00:00:00 | 573.36 | 579.24 | 516.20 | 529.81 | 2317.26 | 1245361.70 | 537.43 2013-07-19 00:00:00 | 529.81 | 551.65 | 518.23 | 534.17 | 1432.21 | 757667.98 | 529.02 2013-07-20 00:00:00 | 537.07 | 539.08 | 519.38 | 526.00 | 653.06 | 347721.15 | 532.45 2013-07-21 00:00:00 | 526.00 | 530.82 | 504.93 | 520.14 | 613.50 | 318226.01 | 518.70 2013-07-22 00:00:00 | 519.94 | 530.35 | 519.49 | 523.21 | 651.36 | 341794.78 | 524.74 2013-07-23 00:00:00 | 522.92 | 550.00 | 522.92 | 541.88 | 860.36 | 464210.84 | 539.55 2013-07-24 00:00:00 | 541.89 | 547.82 | 528.53 | 530.93 | 799.74 | 430948.83 | 538.86 2013-07-25 00:00:00 | 530.63 | 547.25 | 530.43 | 545.89 | 630.15 | 341213.41 | 541.48 2013-07-26 00:00:00 | 545.83 | 549.25 | 539.68 | 544.82 | 677.79 | 369348.56 | 544.93 2013-07-27 00:00:00 | 544.82 | 545.15 | 524.86 | 528.23 | 722.96 | 385530.70 | 533.27 2013-07-28 00:00:00 | 528.24 | 546.13 | 524.57 | 546.04 | 702.82 | 377014.28 | 536.43 2013-07-29 00:00:00 | 545.88 | 555.36 | 530.00 | 553.03 | 1157.05 | 634114.11 | 548.04 2013-07-30 00:00:00 | 553.03 | 575.03 | 548.32 | 575.03 | 916.18 | 512376.08 | 559.25 2013-07-31 00:00:00 | 574.83 | 599.49 | 569.55 | 589.71 | 1399.84 | 824289.75 | 588.85 2013-08-01 00:00:00 | 589.71 | 598.00 | 571.26 | 575.58 | 1127.73 | 662189.91 | 587.19 2013-08-02 00:00:00 | 576.10 | 583.61 | 556.95 | 575.49 | 914.04 | 525092.05 | 574.47 2013-08-03 00:00:00 | 579.64 | 586.01 | 570.28 | 574.70 | 1094.33 | 631947.97 | 577.47 2013-08-04 00:00:00 | 574.74 | 586.00 | 574.31 | 582.59 | 739.79 | 429542.80 | 580.63 2013-08-05 00:00:00 | 582.59 | 596.04 | 582.06 | 587.16 | 676.97 | 398173.53 | 588.17 2013-08-06 00:00:00 | 587.08 | 593.35 | 583.00 | 584.86 | 696.29 | 409416.81 | 587.99 2013-08-07 00:00:00 | 583.25 | 591.98 | 577.61 | 577.88 | 913.72 | 534036.59 | 584.47 2013-08-08 00:00:00 | 577.73 | 588.02 | 568.99 | 571.90 | 1052.81 | 609342.28 | 578.78 2013-08-09 00:00:00 | 572.05 | 580.24 | 570.50 | 570.94 | 1243.70 | 715879.36 | 575.60 2013-08-10 00:00:00 | 571.44 | 575.30 | 567.61 | 573.60 | 830.07 | 474926.03 | 572.15 2013-08-11 00:00:00 | 573.76 | 579.96 | 572.58 | 577.69 | 1071.50 | 617617.67 | 576.40 2013-08-12 00:00:00 | 577.69 | 587.89 | 576.71 | 586.50 | 1133.11 | 658275.13 | 580.95 2013-08-13 00:00:00 | 584.86 | 588.79 | 576.23 | 586.52 | 1091.64 | 635776.06 | 582.40 2013-08-14 00:00:00 | 586.99 | 601.36 | 584.34 | 598.36 | 1980.08 | 1179305.88 | 595.59 2013-08-15 00:00:00 | 598.41 | 610.00 | 593.11 | 605.38 | 2822.97 | 1703518.83 | 603.45 2013-08-16 00:00:00 | 605.19 | 605.42 | 594.27 | 596.25 | 2293.55 | 1376615.13 | 600.21 2013-08-17 00:00:00 | 596.25 | 605.79 | 594.56 | 602.87 | 1552.00 | 933046.92 | 601.19 2013-08-18 00:00:00 | 602.84 | 608.08 | 595.00 | 603.69 | 1629.81 | 984590.24 | 604.11 2013-08-19 00:00:00 | 603.88 | 638.58 | 601.04 | 630.45 | 2091.46 | 1311901.76 | 627.27 2013-08-20 00:00:00 | 630.42 | 641.40 | 629.50 | 635.88 | 2183.87 | 1390611.20 | 636.77 2013-08-21 00:00:00 | 635.88 | 669.49 | 635.20 | 667.38 | 2182.58 | 1420513.01 | 650.84 2013-08-22 00:00:00 | 666.78 | 693.17 | 665.47 | 676.73 | 2387.38 | 1616079.19 | 676.93 2013-08-23 00:00:00 | 677.54 | 680.63 | 650.00 | 658.39 | 2533.76 | 1684751.10 | 664.92 2013-08-24 00:00:00 | 658.35 | 660.14 | 653.43 | 657.26 | 2257.04 | 1484200.07 | 657.59 2013-08-25 00:00:00 | 657.51 | 678.75 | 653.74 | 678.37 | 1675.62 | 1112541.96 | 663.96 2013-08-26 00:00:00 | 678.37 | 678.37 | 668.26 | 669.87 | 1729.71 | 1164108.23 | 673.01 2013-08-27 00:00:00 | 669.47 | 699.60 | 668.31 | 698.84 | 2398.05 | 1659631.89 | 692.08 2013-08-28 00:00:00 | 698.92 | 717.71 | 698.50 | 713.71 | 2217.00 | 1575422.16 | 710.61 2013-08-29 00:00:00 | 713.52 | 717.40 | 710.01 | 712.71 | 1702.86 | 1215179.95 | 713.61 2013-08-30 00:00:00 | 712.52 | 748.47 | 712.31 | 745.16 | 1648.12 | 1191632.07 | 723.03 2013-08-31 00:00:00 | 745.16 | 819.27 | 743.01 | 785.98 | 2702.06 | 2094496.61 | 775.15 2013-09-01 00:00:00 | 783.97 | 818.03 | 770.97 | 807.51 | 3644.07 | 2920684.05 | 801.49 2013-09-02 00:00:00 | 807.53 | 807.90 | 794.07 | 801.87 | 2707.87 | 2170007.90 | 801.37 2013-09-03 00:00:00 | 801.94 | 804.46 | 795.09 | 799.22 | 2910.56 | 2328126.77 | 799.89 2013-09-04 00:00:00 | 799.26 | 802.31 | 736.00 | 739.00 | 3690.45 | 2939147.27 | 796.42 2013-09-05 00:00:00 | 739.00 | 760.60 | 650.00 | 738.19 | 5412.06 | 3955287.79 | 730.83 2013-09-06 00:00:00 | 735.24 | 740.57 | 697.50 | 710.00 | 3413.10 | 2505194.92 | 733.99 2013-09-07 00:00:00 | 710.00 | 728.99 | 690.72 | 724.20 | 2966.20 | 2109114.86 | 711.05 2013-09-08 00:00:00 | 723.90 | 725.70 | 711.84 | 711.87 | 1047.76 | 755698.97 | 721.25 2013-09-09 00:00:00 | 711.87 | 763.20 | 711.26 | 746.50 | 1496.54 | 1087744.90 | 726.84 2013-09-10 00:00:00 | 746.78 | 755.35 | 735.94 | 747.28 | 2406.70 | 1798049.28 | 747.10 2013-09-11 00:00:00 | 747.01 | 765.23 | 720.85 | 764.03 | 1981.55 | 1475822.08 | 744.78 2013-09-12 00:00:00 | 764.03 | 767.33 | 750.20 | 760.00 | 1876.45 | 1425374.74 | 759.61 2013-09-13 00:00:00 | 760.00 | 766.83 | 755.37 | 765.54 | 1468.90 | 1119591.23 | 762.20 2013-09-14 00:00:00 | 765.54 | 768.00 | 749.84 | 755.68 | 2068.73 | 1575852.83 | 761.75 2013-09-15 00:00:00 | 755.68 | 759.72 | 745.00 | 755.08 | 1496.80 | 1125205.12 | 751.74 2013-09-16 00:00:00 | 755.08 | 764.61 | 747.80 | 755.16 | 2176.46 | 1644382.75 | 755.53 2013-09-17 00:00:00 | 755.42 | 757.85 | 747.27 | 752.48 | 2512.28 | 1895409.10 | 754.46 2013-09-18 00:00:00 | 752.08 | 763.00 | 752.03 | 754.70 | 2665.84 | 2015147.55 | 755.91 2013-09-19 00:00:00 | 754.33 | 762.00 | 730.00 | 734.03 | 934.35 | 705997.18 | 755.60 2013-09-20 00:00:00 | 752.70 | 752.99 | 738.20 | 752.99 | 2690.61 | 2005757.22 | 745.47 2013-09-21 00:00:00 | 752.50 | 752.50 | 739.44 | 744.03 | 1119.72 | 833865.88 | 744.71 2013-09-22 00:00:00 | 745.00 | 745.60 | 735.80 | 742.87 | 1298.38 | 964729.14 | 743.03 2013-09-23 00:00:00 | 742.00 | 746.87 | 730.41 | 737.67 | 1245.93 | 923842.34 | 741.49 2013-09-24 00:00:00 | 738.00 | 743.88 | 734.17 | 742.00 | 2288.84 | 1691812.81 | 739.16 2013-09-25 00:00:00 | 741.90 | 755.00 | 736.53 | 749.00 | 2443.80 | 1828521.55 | 748.23 2013-09-26 00:00:00 | 749.06 | 755.00 | 745.02 | 751.99 | 1912.09 | 1431935.69 | 748.88 2013-09-27 00:00:00 | 748.20 | 760.10 | 748.20 | 754.19 | 2104.19 | 1588590.48 | 754.97 2013-09-28 00:00:00 | 758.50 | 766.00 | 754.40 | 766.00 | 2038.13 | 1550543.87 | 760.77 2013-09-29 00:00:00 | 762.86 | 788.99 | 762.30 | 779.00 | 2506.42 | 1937798.65 | 773.13 2013-09-30 00:00:00 | 779.50 | 785.10 | 770.00 | 774.00 | 2528.52 | 1965705.42 | 777.41 2013-10-01 00:00:00 | 774.00 | 785.00 | 773.25 | 779.01 | 1359.06 | 1061122.59 | 780.78 2013-10-02 00:00:00 | 780.30 | 782.50 | 672.00 | 696.49 | 2908.92 | 2205740.03 | 758.27 2013-10-03 00:00:00 | 696.49 | 749.42 | 681.05 | 739.10 | 3527.13 | 2536695.87 | 719.19 2013-10-04 00:00:00 | 739.10 | 769.15 | 739.10 | 763.22 | 3021.99 | 2271384.69 | 751.62 2013-10-05 00:00:00 | 758.25 | 764.00 | 756.31 | 758.85 | 2764.30 | 2100669.58 | 759.93 2013-10-06 00:00:00 | 758.80 | 762.53 | 752.50 | 760.00 | 1444.23 | 1098236.71 | 760.43 2013-10-07 00:00:00 | 761.59 | 764.99 | 760.00 | 760.00 | 2616.17 | 1993004.73 | 761.80 2013-10-08 00:00:00 | 761.18 | 774.04 | 761.06 | 768.90 | 3653.79 | 2805116.21 | 767.73 2013-10-09 00:00:00 | 771.50 | 800.00 | 770.42 | 795.00 | 6712.71 | 5288241.94 | 787.80 2013-10-10 00:00:00 | 794.00 | 809.09 | 791.29 | 798.00 | 5269.38 | 4214608.83 | 799.83 2013-10-11 00:00:00 | 797.99 | 803.98 | 795.02 | 799.01 | 4300.67 | 3441814.01 | 800.30 2013-10-12 00:00:00 | 799.02 | 806.00 | 796.14 | 802.10 | 3110.81 | 2492275.90 | 801.17 2013-10-13 00:00:00 | 804.95 | 840.98 | 804.00 | 840.98 | 4700.35 | 3832285.78 | 815.32 2013-10-14 00:00:00 | 840.98 | 897.00 | 824.76 | 871.37 | 9618.26 | 8385271.61 | 871.81 2013-10-15 00:00:00 | 871.37 | 898.13 | 865.00 | 895.75 | 5753.54 | 5047830.86 | 877.34 2013-10-16 00:00:00 | 898.00 | 932.50 | 885.00 | 900.00 | 7412.33 | 6762719.78 | 912.36 2013-10-17 00:00:00 | 890.00 | 918.62 | 888.00 | 911.80 | 6615.61 | 5967508.28 | 902.03 2013-10-18 00:00:00 | 913.56 | 947.00 | 910.00 | 945.53 | 5787.47 | 5320120.82 | 919.25 2013-10-19 00:00:00 | 945.53 | 1033.00 | 945.53 | 1017.20 | 10913.16 | 10882255.40 | 997.17 2013-10-20 00:00:00 | 1018.00 | 1023.99 | 1000.10 | 1023.35 | 6099.30 | 6190716.73 | 1014.99 2013-10-21 00:00:00 | 1023.99 | 1140.00 | 1023.99 | 1139.00 | 8729.19 | 9510125.22 | 1089.46 2013-10-22 00:00:00 | 1139.00 | 1340.17 | 1119.44 | 1249.05 | 10402.42 | 12801738.65 | 1230.65 2013-10-23 00:00:00 | 1250.05 | 1300.00 | 1221.10 | 1300.00 | 9474.25 | 11805339.27 | 1246.04 2013-10-24 00:00:00 | 1299.99 | 1324.99 | 1068.20 | 1193.04 | 10108.81 | 12586043.80 | 1245.06 2013-10-25 00:00:00 | 1193.06 | 1200.01 | 1021.00 | 1135.00 | 9396.82 | 10691320.73 | 1137.76 2013-10-26 00:00:00 | 1135.00 | 1159.00 | 1063.06 | 1073.00 | 7892.65 | 8606328.05 | 1090.42 2013-10-27 00:00:00 | 1092.11 | 1228.37 | 1076.00 | 1228.37 | 6058.12 | 6818909.90 | 1125.58 2013-10-28 00:00:00 | 1228.37 | 1250.00 | 1180.01 | 1237.44 | 7511.83 | 9130305.70 | 1215.46 2013-10-29 00:00:00 | 1238.00 | 1285.98 | 1225.00 | 1281.00 | 6927.88 | 8639547.60 | 1247.07 2013-10-30 00:00:00 | 1281.00 | 1281.00 | 1238.52 | 1261.20 | 7001.19 | 8861063.38 | 1265.65 2013-10-31 00:00:00 | 1261.14 | 1269.74 | 1250.00 | 1265.05 | 6116.62 | 7709545.20 | 1260.43 2013-11-01 00:00:00 | 1265.50 | 1269.80 | 1262.09 | 1265.04 | 5273.33 | 6672723.05 | 1265.37 2013-11-02 00:00:00 | 1265.48 | 1280.00 | 1264.88 | 1273.00 | 5308.57 | 6766531.80 | 1274.64 2013-11-03 00:00:00 | 1272.10 | 1324.53 | 1264.20 | 1321.01 | 5178.77 | 6600492.49 | 1274.53 2013-11-04 00:00:00 | 1322.00 | 1443.80 | 1300.00 | 1431.00 | 8279.36 | 11150317.79 | 1346.76 2013-11-05 00:00:00 | 1430.99 | 1540.00 | 1389.99 | 1532.99 | 11931.20 | 17558206.53 | 1471.62 2013-11-06 00:00:00 | 1530.01 | 1640.01 | 1515.00 | 1637.00 | 15271.70 | 24311142.44 | 1591.91 2013-11-07 00:00:00 | 1637.00 | 1930.00 | 1631.82 | 1869.99 | 15243.86 | 27859349.68 | 1827.58 2013-11-08 00:00:00 | 1869.01 | 2187.87 | 1860.00 | 2181.03 | 14621.99 | 29336095.14 | 2006.30 2013-11-09 00:00:00 | 2184.50 | 2780.00 | 2125.00 | 2395.00 | 30587.32 | 75930890.30 | 2482.43 2013-11-10 00:00:00 | 2395.00 | 2450.00 | 1841.00 | 2100.00 | 41907.41 | 86554114.71 | 2065.37 2013-11-11 00:00:00 | 2090.00 | 2260.00 | 2013.01 | 2218.00 | 19080.35 | 41649310.71 | 2182.84 2013-11-12 00:00:00 | 2221.68 | 2450.00 | 2218.00 | 2405.99 | 30019.43 | 71182139.21 | 2371.20 2013-11-13 00:00:00 | 2405.99 | 2598.00 | 2365.00 | 2583.00 | 32056.82 | 79204942.10 | 2470.77 2013-11-14 00:00:00 | 2584.00 | 2692.00 | 2545.00 | 2649.00 | 33415.89 | 87796640.13 | 2627.39 2013-11-15 00:00:00 | 2650.00 | 2765.77 | 2630.00 | 2690.00 | 23197.03 | 62856355.31 | 2709.67 2013-11-16 00:00:00 | 2688.87 | 2794.99 | 2680.00 | 2777.00 | 26193.61 | 72062552.01 | 2751.15 2013-11-17 00:00:00 | 2776.90 | 3290.00 | 2773.00 | 3255.00 | 38922.93 | 115277178.94 | 2961.68 2013-11-18 00:00:00 | 3258.00 | 5930.00 | 3255.00 | 5900.00 | 106780.84 | 453639446.84 | 4248.32 2013-11-19 00:00:00 | 5900.00 | 7995.00 | 3900.00 | 5200.00 | 45137.34 | 279139554.01 | 6184.23 2013-11-20 00:00:00 | 5200.00 | 5301.00 | 2888.00 | 4444.00 | 86363.28 | 382688302.27 | 4431.15 2013-11-21 00:00:00 | 4444.00 | 6360.90 | 3840.00 | 5089.00 | 54174.18 | 248066995.05 | 4579.06 2013-11-22 00:00:00 | 5088.00 | 5188.00 | 4705.00 | 5132.00 | 45933.95 | 229417421.52 | 4994.51 2013-11-23 00:00:00 | 5130.00 | 5910.00 | 4863.95 | 5649.00 | 36638.25 | 204604156.13 | 5584.44 2013-11-24 00:00:00 | 5649.00 | 5688.00 | 4750.00 | 5150.00 | 55626.20 | 291886988.86 | 5247.29 2013-11-25 00:00:00 | 5150.00 | 5277.98 | 5000.00 | 5126.01 | 29304.34 | 151899295.24 | 5183.51 2013-11-26 00:00:00 | 5127.10 | 5560.00 | 4874.45 | 5531.00 | 34352.08 | 178126822.30 | 5185.33 2013-11-27 00:00:00 | 5532.00 | 6000.00 | 5010.00 | 5710.00 | 55929.27 | 313565595.65 | 5606.47 2013-11-28 00:00:00 | 5715.90 | 7274.30 | 5559.02 | 7024.00 | 61590.76 | 401636727.92 | 6521.05 2013-11-29 00:00:00 | 7024.00 | 7850.00 | 6700.00 | 7416.30 | 55579.16 | 397728615.29 | 7156.07 2013-11-30 00:00:00 | 7417.00 | 7699.00 | 7233.00 | 7379.89 | 29960.34 | 221876838.19 | 7405.69 2013-12-01 00:00:00 | 7380.10 | 7388.00 | 5850.00 | 6150.00 | 53235.77 | 352105616.40 | 6614.08 2013-12-02 00:00:00 | 6150.00 | 6549.00 | 5501.00 | 6429.80 | 47779.28 | 292354381.41 | 6118.85 2013-12-03 00:00:00 | 6429.80 | 6680.00 | 6200.00 | 6602.07 | 31506.05 | 204609068.55 | 6494.28 2013-12-04 00:00:00 | 6602.06 | 6999.00 | 6364.05 | 6930.00 | 29124.13 | 194273670.05 | 6670.54 2013-12-05 00:00:00 | 6940.00 | 7000.00 | 4600.00 | 6262.00 | 69840.63 | 420023350.61 | 6014.03 2013-12-06 00:00:00 | 6262.00 | 6330.00 | 5010.00 | 5150.00 | 42873.94 | 251565664.87 | 5867.57 2013-12-07 00:00:00 | 5170.00 | 5550.00 | 4056.60 | 4684.00 | 79799.17 | 376640338.17 | 4719.85 2013-12-08 00:00:00 | 4683.00 | 4965.00 | 4551.00 | 4921.00 | 47065.78 | 225250978.82 | 4785.88 2013-12-09 00:00:00 | 4921.00 | 5630.00 | 4856.00 | 5554.27 | 44667.48 | 236880236.37 | 5303.19 2013-12-10 00:00:00 | 5554.27 | 5999.01 | 5554.27 | 5999.01 | 52220.87 | 301715975.04 | 5777.69 2013-12-11 00:00:00 | 5999.01 | 6085.01 | 5080.00 | 5490.01 | 61723.23 | 342725989.02 | 5552.63 2013-12-12 00:00:00 | 5490.10 | 5644.90 | 5215.00 | 5433.21 | 38240.85 | 205784519.80 | 5381.27 2013-12-13 00:00:00 | 5433.21 | 5630.00 | 5400.00 | 5550.10 | 41589.11 | 229117498.23 | 5509.07 2013-12-14 00:00:00 | 5550.11 | 5555.00 | 5118.00 | 5281.88 | 27758.88 | 148481146.24 | 5348.96 2013-12-15 00:00:00 | 5281.93 | 5347.00 | 5000.00 | 5290.00 | 44395.38 | 228562253.47 | 5148.33 2013-12-16 00:00:00 | 5290.00 | 5291.00 | 3533.00 | 4090.00 | 54396.87 | 258709024.11 | 4755.95 2013-12-17 00:00:00 | 4090.00 | 4248.00 | 3001.89 | 3710.00 | 79672.51 | 305955885.03 | 3840.17 2013-12-18 00:00:00 | 3703.00 | 3730.00 | 2010.00 | 2650.00 | 64202.79 | 175377617.15 | 2731.62 2013-12-19 00:00:00 | 2640.00 | 3498.00 | 2450.00 | 3480.00 | 31163.56 | 99916915.87 | 3206.21 2013-12-20 00:00:00 | 3480.00 | 4150.00 | 3333.00 | 3650.00 | 8664.97 | 32281119.99 | 3725.47 2013-12-21 00:00:00 | 3650.00 | 3819.00 | 3041.00 | 3400.00 | 4769.94 | 16273477.25 | 3411.67 2013-12-22 00:00:00 | 3400.00 | 3611.10 | 3210.00 | 3429.36 | 3865.30 | 13439828.42 | 3477.05 2013-12-23 00:00:00 | 3429.57 | 3690.78 | 3429.57 | 3630.00 | 3652.05 | 12883801.72 | 3527.83 2013-12-24 00:00:00 | 3631.00 | 3750.00 | 3611.00 | 3739.17 | 3421.08 | 12643148.44 | 3695.66 2013-12-25 00:00:00 | 3748.00 | 4100.00 | 3728.85 | 4035.31 | 5563.69 | 21803322.09 | 3918.86 2013-12-26 00:00:00 | 4040.00 | 4615.01 | 3982.00 | 4538.26 | 7618.76 | 31970892.91 | 4196.34 2013-12-27 00:00:00 | 4521.00 | 4610.00 | 4150.10 | 4412.00 | 6101.53 | 26676642.99 | 4372.12 2013-12-28 00:00:00 | 4412.00 | 4448.11 | 4250.00 | 4310.00 | 3529.87 | 15365006.64 | 4352.85 2013-12-29 00:00:00 | 4308.28 | 4495.00 | 4226.01 | 4411.00 | 4354.58 | 18812062.62 | 4320.06 2013-12-30 00:00:00 | 4410.00 | 4445.00 | 4320.00 | 4365.10 | 6535.84 | 28638832.05 | 4381.81 2013-12-31 00:00:00 | 4369.41 | 4388.02 | 4246.00 | 4359.30 | 3020.68 | 13108446.11 | 4339.57 2014-01-01 00:00:00 | 4356.65 | 4400.00 | 4335.00 | 4364.32 | 7759.24 | 33881325.80 | 4366.58 2014-01-02 00:00:00 | 4365.80 | 4479.00 | 4356.10 | 4440.11 | 12816.75 | 56268753.07 | 4390.25 2014-01-03 00:00:00 | 4440.12 | 4838.00 | 4438.08 | 4782.60 | 25044.63 | 117154338.33 | 4677.82 2014-01-04 00:00:00 | 4786.00 | 4950.00 | 4651.14 | 4927.50 | 20929.65 | 100278160.29 | 4791.20 2014-01-05 00:00:00 | 4928.00 | 5529.10 | 4912.00 | 5417.00 | 41364.88 | 216219558.21 | 5227.13 2014-01-06 00:00:00 | 5414.00 | 5979.00 | 5360.00 | 5640.00 | 43618.26 | 248690178.61 | 5701.51 2014-01-07 00:00:00 | 5644.15 | 5832.50 | 4520.00 | 4550.76 | 41464.53 | 222763138.36 | 5372.38 2014-01-08 00:00:00 | 4550.00 | 5088.00 | 4407.00 | 4913.21 | 45372.70 | 218301104.99 | 4811.29 2014-01-09 00:00:00 | 4917.90 | 5090.00 | 4800.00 | 5015.99 | 40233.79 | 199254127.15 | 4952.41 2014-01-10 00:00:00 | 5010.74 | 5247.00 | 4951.00 | 5190.64 | 24046.79 | 120778001.81 | 5022.62 2014-01-11 00:00:00 | 5185.00 | 5474.70 | 5185.00 | 5459.00 | 35123.13 | 187662525.46 | 5342.99 2014-01-12 00:00:00 | 5458.61 | 5520.00 | 5045.00 | 5145.68 | 34879.98 | 183594521.53 | 5263.61 2014-01-13 00:00:00 | 5165.68 | 5180.19 | 4651.10 | 4982.00 | 44472.16 | 218978276.69 | 4923.94 2014-01-14 00:00:00 | 4980.31 | 5050.00 | 4837.00 | 4973.00 | 34610.45 | 172007994.81 | 4969.83 2014-01-15 00:00:00 | 4973.00 | 5200.00 | 4950.10 | 5111.00 | 22235.94 | 113482735.56 | 5103.57 2014-01-16 00:00:00 | 5102.00 | 5159.99 | 4905.00 | 4929.99 | 24824.46 | 125435581.81 | 5052.90 2014-01-17 00:00:00 | 4929.99 | 4969.00 | 4799.96 | 4834.33 | 32284.46 | 157579811.15 | 4880.98 2014-01-18 00:00:00 | 4835.50 | 4929.90 | 4833.50 | 4904.75 | 25312.41 | 123771470.09 | 4889.75 2014-01-19 00:00:00 | 4904.75 | 5120.00 | 4849.97 | 5116.00 | 24523.90 | 121377052.41 | 4949.34 2014-01-20 00:00:00 | 5117.03 | 5125.00 | 4951.00 | 5015.90 | 20995.93 | 105886022.99 | 5043.17 2014-01-21 00:00:00 | 5011.74 | 5055.97 | 4949.97 | 5014.49 | 17307.40 | 86675384.14 | 5008.00 2014-01-22 00:00:00 | 5014.25 | 5020.00 | 4921.00 | 4936.10 | 15876.80 | 79105190.77 | 4982.44 2014-01-23 00:00:00 | 4935.00 | 4997.97 | 4885.00 | 4916.89 | 16502.54 | 81647587.34 | 4947.58 2014-01-24 00:00:00 | 4916.10 | 4918.63 | 4500.00 | 4719.36 | 34010.02 | 160393810.09 | 4716.08 2014-01-25 00:00:00 | 4719.99 | 4928.00 | 4687.10 | 4840.39 | 26328.79 | 126190810.82 | 4792.88 2014-01-26 00:00:00 | 4836.95 | 5150.00 | 4791.00 | 5003.49 | 31400.57 | 155175676.56 | 4941.81 2014-01-27 00:00:00 | 5006.77 | 5038.00 | 4634.01 | 4729.99 | 35412.13 | 174747649.42 | 4934.68 2014-01-28 00:00:00 | 4726.07 | 4891.00 | 4637.40 | 4781.10 | 52371.93 | 249690431.46 | 4767.64 2014-01-29 00:00:00 | 4781.00 | 4859.00 | 4770.02 | 4843.00 | 29112.36 | 139851310.77 | 4803.85 2014-01-30 00:00:00 | 4842.01 | 4890.00 | 4750.00 | 4849.82 | 18556.96 | 89416574.76 | 4818.49 2014-01-31 00:00:00 | 4848.94 | 4880.00 | 4843.72 | 4874.01 | 17108.22 | 83249536.61 | 4866.05 2014-02-01 00:00:00 | 4874.01 | 4987.00 | 4860.00 | 4935.21 | 20378.82 | 100399320.73 | 4926.65 2014-02-02 00:00:00 | 4935.21 | 5020.00 | 4933.12 | 4972.00 | 19999.86 | 99338655.67 | 4966.97 2014-02-03 00:00:00 | 4972.82 | 4980.00 | 4871.00 | 4912.24 | 18093.27 | 88829773.35 | 4909.55 2014-02-04 00:00:00 | 4917.99 | 4929.00 | 4878.00 | 4912.40 | 12771.15 | 62654142.21 | 4905.91 2014-02-05 00:00:00 | 4912.40 | 4955.00 | 4875.10 | 4876.00 | 12327.40 | 60709344.87 | 4924.75 2014-02-06 00:00:00 | 4875.00 | 4890.43 | 4758.00 | 4780.01 | 26073.41 | 125621906.73 | 4818.01 2014-02-07 00:00:00 | 4781.10 | 4790.00 | 4380.00 | 4540.00 | 74370.30 | 340555867.92 | 4579.19 2014-02-08 00:00:00 | 4538.00 | 4620.00 | 4475.12 | 4513.83 | 37627.18 | 171558504.19 | 4559.43 2014-02-09 00:00:00 | 4513.83 | 4539.73 | 4431.00 | 4490.61 | 34626.72 | 155703425.62 | 4496.63 2014-02-10 00:00:00 | 4489.78 | 4538.00 | 3370.04 | 4143.99 | 70490.51 | 293046120.96 | 4157.24 2014-02-11 00:00:00 | 4140.92 | 4388.00 | 4038.00 | 4155.92 | 64217.10 | 275275054.83 | 4286.63 2014-02-12 00:00:00 | 4154.56 | 4249.00 | 3901.00 | 4034.00 | 60791.94 | 245719656.58 | 4041.98 2014-02-13 00:00:00 | 4034.00 | 4037.70 | 3789.00 | 3798.12 | 62497.64 | 246754755.47 | 3948.23 2014-02-14 00:00:00 | 3793.36 | 4166.00 | 3303.00 | 4064.91 | 147258.62 | 551544123.14 | 3745.41 2014-02-15 00:00:00 | 4058.11 | 4075.49 | 3801.00 | 3941.22 | 51449.96 | 203392731.94 | 3953.21 2014-02-16 00:00:00 | 3941.16 | 4035.00 | 3690.00 | 3789.14 | 63635.81 | 248463390.04 | 3904.46 2014-02-17 00:00:00 | 3786.70 | 3982.00 | 3740.00 | 3900.00 | 63057.68 | 243546594.10 | 3862.28 2014-02-18 00:00:00 | 3900.01 | 3948.99 | 3793.00 | 3882.00 | 51461.60 | 199889437.82 | 3884.24 2014-02-19 00:00:00 | 3882.00 | 3885.01 | 3803.82 | 3828.33 | 26287.04 | 100724481.76 | 3831.72 2014-02-20 00:00:00 | 3824.50 | 3849.99 | 3456.98 | 3475.01 | 53492.76 | 195134946.09 | 3647.88 2014-02-21 00:00:00 | 3477.00 | 3634.00 | 3260.01 | 3525.26 | 140750.64 | 491780913.65 | 3493.99 2014-02-22 00:00:00 | 3527.98 | 3715.00 | 3418.00 | 3689.00 | 87711.25 | 309778375.19 | 3531.80 2014-02-23 00:00:00 | 3685.92 | 3914.10 | 3651.00 | 3753.95 | 141902.06 | 537306369.56 | 3786.46 2014-02-24 00:00:00 | 3752.52 | 3759.99 | 3512.00 | 3552.00 | 84031.89 | 305245812.22 | 3632.50 2014-02-25 00:00:00 | 3552.00 | 3552.30 | 3022.00 | 3321.92 | 275678.90 | 902386154.14 | 3273.32 2014-02-26 00:00:00 | 3320.00 | 3613.01 | 3308.01 | 3537.64 | 150418.20 | 522489309.89 | 3473.58 2014-02-27 00:00:00 | 3537.74 | 3598.00 | 3460.00 | 3535.28 | 83569.96 | 294240878.10 | 3520.89 2014-02-28 00:00:00 | 3535.28 | 3545.05 | 3381.00 | 3406.16 | 129169.77 | 445275518.79 | 3447.21 2014-03-01 00:00:00 | 3407.92 | 3500.00 | 3383.00 | 3458.63 | 73294.64 | 251817073.11 | 3435.68 2014-03-02 00:00:00 | 3458.52 | 3477.08 | 3402.00 | 3420.00 | 34989.78 | 120750974.29 | 3451.04 2014-03-03 00:00:00 | 3420.00 | 4019.00 | 3405.00 | 3935.16 | 126477.56 | 469722123.04 | 3713.88 2014-03-04 00:00:00 | 3936.63 | 4260.00 | 3879.99 | 4046.37 | 137353.15 | 552002152.72 | 4018.85 2014-03-05 00:00:00 | 4048.44 | 4067.06 | 3845.00 | 3957.06 | 286053.86 | 1124382857.70 | 3930.67 2014-03-06 00:00:00 | 3958.00 | 4003.09 | 3882.00 | 3948.99 | 139368.01 | 550433986.07 | 3949.50 2014-03-07 00:00:00 | 3948.24 | 3954.65 | 3780.00 | 3833.00 | 109704.12 | 425908516.88 | 3882.34 2014-03-08 00:00:00 | 3833.03 | 3880.00 | 3636.00 | 3693.97 | 146463.13 | 547178942.24 | 3735.95 2014-03-09 00:00:00 | 3691.52 | 3845.00 | 3663.04 | 3798.23 | 136242.08 | 510256045.66 | 3745.22 2014-03-10 00:00:00 | 3794.28 | 3864.68 | 3765.00 | 3810.63 | 118982.96 | 453819162.51 | 3814.15 2014-03-11 00:00:00 | 3810.97 | 3838.00 | 3780.00 | 3815.22 | 68546.72 | 260932185.77 | 3806.63 2014-03-12 00:00:00 | 3814.23 | 3886.00 | 3811.05 | 3854.95 | 90648.38 | 349870800.22 | 3859.65 2014-03-13 00:00:00 | 3854.04 | 3949.86 | 3850.02 | 3895.61 | 60685.80 | 236171286.03 | 3891.71 2014-03-14 00:00:00 | 3895.01 | 3899.70 | 3794.00 | 3820.97 | 97786.76 | 375509296.74 | 3840.08 2014-03-15 00:00:00 | 3820.00 | 3850.00 | 3809.02 | 3831.87 | 55386.97 | 211764563.71 | 3823.36 2014-03-16 00:00:00 | 3832.16 | 3865.00 | 3827.81 | 3835.86 | 40014.43 | 153688012.84 | 3840.82 2014-03-17 00:00:00 | 3835.82 | 3845.00 | 3733.96 | 3741.05 | 58954.39 | 222729227.79 | 3777.99 2014-03-18 00:00:00 | 3741.11 | 3756.00 | 3673.00 | 3754.88 | 82689.47 | 307244613.78 | 3715.64 2014-03-19 00:00:00 | 3752.02 | 3860.00 | 3701.00 | 3724.98 | 95041.86 | 358714891.04 | 3774.28 2014-03-20 00:00:00 | 3725.20 | 3725.20 | 3617.00 | 3644.00 | 58285.84 | 213593100.77 | 3664.58 2014-03-21 00:00:00 | 3643.85 | 3750.00 | 2653.86 | 3518.88 | 189643.72 | 670208999.41 | 3534.04 2014-03-22 00:00:00 | 3518.88 | 3573.32 | 3450.00 | 3480.33 | 79133.24 | 276596516.90 | 3495.33 2014-03-23 00:00:00 | 3480.33 | 3492.55 | 3456.00 | 3458.98 | 35941.28 | 124821139.15 | 3472.92 2014-03-24 00:00:00 | 3458.98 | 3594.95 | 3380.00 | 3566.60 | 82300.24 | 284036889.64 | 3451.23 2014-03-25 00:00:00 | 3567.18 | 3586.00 | 3501.00 | 3564.00 | 92621.18 | 327912652.84 | 3540.36 2014-03-26 00:00:00 | 3563.11 | 3619.00 | 3503.00 | 3551.00 | 104030.18 | 371058114.62 | 3566.83 2014-03-27 00:00:00 | 3551.08 | 3555.00 | 2800.00 | 2839.00 | 283490.21 | 933680778.40 | 3293.52 2014-03-28 00:00:00 | 2847.02 | 3211.58 | 2797.03 | 3038.94 | 250830.77 | 764297919.17 | 3047.07 2014-03-29 00:00:00 | 3039.00 | 3070.00 | 2960.00 | 2975.83 | 69576.99 | 209109216.39 | 3005.44 2014-03-30 00:00:00 | 2975.32 | 2977.75 | 2707.00 | 2811.23 | 86776.96 | 249079023.10 | 2870.34 2014-03-31 00:00:00 | 2811.62 | 2912.00 | 2668.00 | 2752.21 | 131613.23 | 362546324.28 | 2754.63 2014-04-01 00:00:00 | 2753.55 | 2915.00 | 2739.37 | 2856.00 | 105980.66 | 301300302.39 | 2842.97 2014-04-02 00:00:00 | 2856.00 | 2981.00 | 2551.00 | 2573.14 | 142144.71 | 398977851.74 | 2806.84 2014-04-03 00:00:00 | 2572.60 | 2709.99 | 2420.01 | 2673.00 | 218358.72 | 559253939.27 | 2561.17 2014-04-04 00:00:00 | 2672.38 | 2786.31 | 2583.10 | 2727.09 | 134853.75 | 360806316.34 | 2675.54 2014-04-05 00:00:00 | 2727.00 | 2875.45 | 2719.85 | 2857.55 | 103599.08 | 288466909.62 | 2784.45 2014-04-06 00:00:00 | 2859.82 | 2900.89 | 2790.00 | 2870.49 | 62733.80 | 178769072.85 | 2849.65 2014-04-07 00:00:00 | 2868.45 | 2873.05 | 2752.05 | 2759.86 | 72352.20 | 204529042.93 | 2826.85 2014-04-08 00:00:00 | 2759.86 | 2846.50 | 2741.21 | 2791.94 | 73255.28 | 204580153.68 | 2792.70 2014-04-09 00:00:00 | 2791.76 | 2818.76 | 2710.01 | 2724.57 | 60506.18 | 167469855.42 | 2767.81 2014-04-10 00:00:00 | 2724.57 | 2738.13 | 2301.00 | 2332.27 | 107190.37 | 269054454.42 | 2510.06 2014-04-11 00:00:00 | 2334.55 | 2700.38 | 2212.20 | 2673.02 | 180740.35 | 452065073.63 | 2501.19 2014-04-12 00:00:00 | 2674.04 | 2778.00 | 2620.00 | 2645.48 | 150051.92 | 401987642.02 | 2678.99 2014-04-13 00:00:00 | 2642.08 | 2685.65 | 2500.01 | 2585.47 | 76705.19 | 200288247.83 | 2611.14 2014-04-14 00:00:00 | 2585.04 | 2980.03 | 2544.87 | 2890.49 | 125909.71 | 351503265.68 | 2791.71 2014-04-15 00:00:00 | 2890.00 | 3285.00 | 2818.00 | 3273.42 | 179691.51 | 541462680.38 | 3013.29 2014-04-16 00:00:00 | 3273.42 | 3436.00 | 3120.00 | 3303.03 | 192353.95 | 624166382.02 | 3244.88 2014-04-17 00:00:00 | 3306.00 | 3350.00 | 3018.00 | 3079.64 | 129297.76 | 410738789.95 | 3176.69 2014-04-18 00:00:00 | 3079.38 | 3100.00 | 2934.00 | 2968.44 | 74704.00 | 225800144.04 | 3022.60 2014-04-19 00:00:00 | 2969.06 | 3185.00 | 2911.00 | 3146.68 | 89501.42 | 274940383.64 | 3071.91 2014-04-20 00:00:00 | 3146.68 | 3225.77 | 3055.00 | 3101.01 | 87014.45 | 274583952.08 | 3155.61 2014-04-21 00:00:00 | 3102.00 | 3235.00 | 3070.00 | 3110.95 | 95891.19 | 302023228.53 | 3149.65 2014-04-22 00:00:00 | 3107.93 | 3180.00 | 3090.00 | 3094.75 | 71924.20 | 224682234.92 | 3123.88 2014-04-23 00:00:00 | 3094.69 | 3140.00 | 3042.55 | 3080.92 | 45330.30 | 139695891.13 | 3081.73 2014-04-24 00:00:00 | 3080.92 | 3153.21 | 3007.83 | 3140.88 | 56296.05 | 173097107.26 | 3074.76 2014-04-25 00:00:00 | 3140.79 | 3147.52 | 2651.00 | 2819.06 | 146297.15 | 414402220.71 | 2832.61 2014-04-26 00:00:00 | 2819.06 | 2849.03 | 2725.34 | 2807.21 | 78434.07 | 218195302.78 | 2781.89 2014-04-27 00:00:00 | 2806.03 | 2823.50 | 2651.00 | 2651.08 | 55901.43 | 154976649.41 | 2772.32 2014-04-28 00:00:00 | 2650.93 | 2724.99 | 2550.00 | 2691.42 | 72823.90 | 193297761.48 | 2654.32 2014-04-29 00:00:00 | 2691.82 | 2788.00 | 2660.00 | 2763.17 | 63532.46 | 173686863.21 | 2733.83 2014-04-30 00:00:00 | 2764.00 | 2830.00 | 2670.11 | 2793.39 | 78544.35 | 217811691.52 | 2773.10 2014-05-01 00:00:00 | 2793.39 | 2858.00 | 2779.88 | 2826.87 | 48345.98 | 136240581.96 | 2818.03 2014-05-02 00:00:00 | 2827.56 | 2832.00 | 2723.86 | 2758.59 | 43834.62 | 121566101.44 | 2773.29 2014-05-03 00:00:00 | 2758.59 | 2759.71 | 2670.00 | 2732.63 | 40649.06 | 110375159.78 | 2715.32 2014-05-04 00:00:00 | 2732.99 | 2736.00 | 2681.04 | 2708.56 | 34962.54 | 94505903.12 | 2703.06 2014-05-05 00:00:00 | 2708.62 | 2717.77 | 2641.02 | 2657.93 | 31560.07 | 84377969.48 | 2673.57 2014-05-06 00:00:00 | 2656.97 | 2722.00 | 2564.30 | 2683.10 | 54885.35 | 145975698.96 | 2659.65 2014-05-07 00:00:00 | 2682.41 | 2776.00 | 2656.00 | 2743.60 | 44806.38 | 121570289.93 | 2713.24 2014-05-08 00:00:00 | 2742.34 | 2810.00 | 2722.57 | 2724.18 | 54056.61 | 149687216.46 | 2769.08 2014-05-09 00:00:00 | 2722.91 | 2822.00 | 2722.00 | 2815.00 | 44699.13 | 123688646.11 | 2767.14 2014-05-10 00:00:00 | 2815.00 | 2837.86 | 2779.00 | 2815.03 | 37979.78 | 106750038.87 | 2810.71 2014-05-11 00:00:00 | 2815.03 | 2820.00 | 2671.00 | 2691.39 | 42940.76 | 118100141.46 | 2750.30 2014-05-12 00:00:00 | 2691.84 | 2731.80 | 2674.60 | 2726.30 | 31955.87 | 86466779.74 | 2705.82 2014-05-13 00:00:00 | 2726.34 | 2727.75 | 2696.10 | 2702.70 | 20916.02 | 56612070.77 | 2706.64 2014-05-14 00:00:00 | 2704.79 | 2750.00 | 2702.47 | 2733.11 | 21765.58 | 59369111.16 | 2727.66 2014-05-15 00:00:00 | 2734.00 | 2785.00 | 2731.42 | 2773.90 | 27152.36 | 75129842.21 | 2766.97 2014-05-16 00:00:00 | 2773.89 | 2808.18 | 2737.66 | 2789.02 | 32892.82 | 91285606.22 | 2775.24 2014-05-17 00:00:00 | 2789.51 | 2799.99 | 2775.00 | 2782.00 | 20671.47 | 57562940.84 | 2784.66 2014-05-18 00:00:00 | 2782.04 | 2784.95 | 2755.18 | 2771.34 | 16906.09 | 46820410.97 | 2769.44 2014-05-19 00:00:00 | 2770.50 | 2774.98 | 2752.06 | 2768.54 | 15285.19 | 42233567.11 | 2763.04 2014-05-20 00:00:00 | 2767.45 | 3044.57 | 2766.06 | 3025.19 | 58730.81 | 170119287.85 | 2896.59 2014-05-21 00:00:00 | 3025.35 | 3099.00 | 3003.60 | 3052.14 | 42201.94 | 128765995.78 | 3051.19 2014-05-22 00:00:00 | 3052.14 | 3259.00 | 3028.00 | 3256.00 | 76357.42 | 240742734.47 | 3152.84 2014-05-23 00:00:00 | 3255.55 | 3380.00 | 3200.00 | 3238.40 | 71509.55 | 235029330.79 | 3286.68 2014-05-24 00:00:00 | 3237.90 | 3280.00 | 3173.08 | 3267.23 | 35742.85 | 115450942.02 | 3230.04 2014-05-25 00:00:00 | 3267.23 | 3593.00 | 3260.10 | 3568.00 | 115454.97 | 401081795.28 | 3473.92 2014-05-26 00:00:00 | 3567.10 | 3674.00 | 3519.98 | 3636.02 | 72264.64 | 261242985.49 | 3615.09 2014-05-27 00:00:00 | 3636.02 | 3668.98 | 3463.00 | 3565.96 | 77908.54 | 277443223.17 | 3561.14 2014-05-28 00:00:00 | 3565.34 | 3635.32 | 3516.01 | 3581.97 | 60340.85 | 216267823.63 | 3584.10 2014-05-29 00:00:00 | 3581.03 | 3591.99 | 3490.01 | 3532.00 | 42528.70 | 150199197.21 | 3531.71 2014-05-30 00:00:00 | 3532.00 | 3838.00 | 3532.00 | 3827.12 | 88431.39 | 327646703.17 | 3705.10 2014-05-31 00:00:00 | 3827.10 | 3930.00 | 3780.00 | 3924.00 | 59349.58 | 229145278.73 | 3860.94 2014-06-01 00:00:00 | 3923.97 | 4210.00 | 3890.06 | 4005.00 | 113864.63 | 464549770.29 | 4079.84 2014-06-02 00:00:00 | 4005.00 | 4143.00 | 3893.00 | 4113.00 | 73963.19 | 295165952.92 | 3990.71 2014-06-03 00:00:00 | 4112.00 | 4214.16 | 4055.51 | 4149.98 | 79914.98 | 330144221.95 | 4131.19 2014-06-04 00:00:00 | 4149.05 | 4155.00 | 3800.00 | 3970.39 | 114026.15 | 453217224.31 | 3974.68 2014-06-05 00:00:00 | 3970.41 | 4160.00 | 3965.96 | 4093.03 | 86251.62 | 350595357.62 | 4064.80 2014-06-06 00:00:00 | 4093.86 | 4132.06 | 4043.00 | 4071.12 | 59294.48 | 242780529.22 | 4094.49 2014-06-07 00:00:00 | 4071.09 | 4108.04 | 4005.80 | 4075.96 | 44588.82 | 181535958.72 | 4071.33 2014-06-08 00:00:00 | 4075.65 | 4100.00 | 4060.00 | 4076.49 | 30335.59 | 123696429.10 | 4077.60 2014-06-09 00:00:00 | 4077.42 | 4082.00 | 4010.02 | 4035.13 | 38028.61 | 153791034.13 | 4044.09 2014-06-10 00:00:00 | 4035.85 | 4130.00 | 4011.11 | 4091.00 | 48137.96 | 196609585.42 | 4084.29 2014-06-11 00:00:00 | 4091.00 | 4145.03 | 4008.00 | 4010.18 | 55786.92 | 226889692.85 | 4067.08 2014-06-12 00:00:00 | 4010.15 | 4022.00 | 3700.00 | 3749.29 | 86087.86 | 337538062.62 | 3920.86 2014-06-13 00:00:00 | 3749.00 | 3870.00 | 3712.00 | 3824.00 | 94519.72 | 359505678.84 | 3803.50 2014-06-14 00:00:00 | 3824.00 | 3835.00 | 3517.95 | 3646.55 | 96953.18 | 356592403.58 | 3677.99 2014-06-15 00:00:00 | 3646.55 | 3698.00 | 3493.00 | 3695.18 | 94908.51 | 340372137.54 | 3586.32 2014-06-16 00:00:00 | 3695.21 | 3785.02 | 3651.11 | 3718.72 | 99965.52 | 372261088.17 | 3723.89 2014-06-17 00:00:00 | 3718.72 | 3808.14 | 3713.07 | 3792.00 | 45793.27 | 171595943.97 | 3747.19 2014-06-18 00:00:00 | 3794.44 | 3845.00 | 3770.50 | 3790.86 | 49718.96 | 189453179.57 | 3810.48 2014-06-19 00:00:00 | 3790.80 | 3826.26 | 3743.00 | 3758.04 | 43651.56 | 165604519.92 | 3793.78 2014-06-20 00:00:00 | 3759.97 | 3760.47 | 3669.96 | 3698.17 | 54083.39 | 200841512.51 | 3713.55 2014-06-21 00:00:00 | 3698.15 | 3743.00 | 3657.00 | 3737.87 | 42824.39 | 158561053.90 | 3702.59 2014-06-22 00:00:00 | 3735.60 | 3798.80 | 3725.00 | 3779.25 | 39685.39 | 149633716.88 | 3770.50 2014-06-23 00:00:00 | 3779.28 | 3780.00 | 3655.00 | 3705.48 | 56119.54 | 207725950.21 | 3701.49 2014-06-24 00:00:00 | 3705.31 | 3724.00 | 3655.96 | 3662.08 | 37468.67 | 138437857.16 | 3694.76 2014-06-25 00:00:00 | 3662.18 | 3680.00 | 3549.00 | 3556.32 | 67675.34 | 244122908.59 | 3607.27 2014-06-26 00:00:00 | 3557.28 | 3644.60 | 3540.00 | 3635.41 | 49009.50 | 175991556.17 | 3590.97 2014-06-27 00:00:00 | 3635.41 | 3795.00 | 3632.97 | 3790.02 | 62158.29 | 229233574.94 | 3687.90 2014-06-28 00:00:00 | 3789.52 | 3805.00 | 3706.00 | 3722.96 | 62344.71 | 234625361.86 | 3763.36 2014-06-29 00:00:00 | 3723.21 | 3777.00 | 3707.46 | 3745.90 | 39654.62 | 148362075.91 | 3741.36 2014-06-30 00:00:00 | 3745.30 | 3999.00 | 3727.97 | 3996.06 | 114414.71 | 443076925.97 | 3872.55 2014-07-01 00:00:00 | 3996.08 | 4088.80 | 3972.05 | 3986.00 | 107728.17 | 435128461.16 | 4039.13 2014-07-02 00:00:00 | 3985.95 | 4069.99 | 3934.14 | 4024.04 | 71342.41 | 285229164.14 | 3998.03 2014-07-03 00:00:00 | 4024.04 | 4031.54 | 3962.00 | 3990.18 | 56007.64 | 223737270.83 | 3994.76 2014-07-04 00:00:00 | 3990.02 | 4020.15 | 3890.10 | 3895.24 | 62218.78 | 246030408.22 | 3954.28 2014-07-05 00:00:00 | 3895.21 | 3925.01 | 3863.00 | 3902.30 | 44828.59 | 174806241.47 | 3899.44 2014-07-06 00:00:00 | 3902.47 | 3937.47 | 3870.08 | 3917.22 | 40637.84 | 158953278.30 | 3911.46 2014-07-07 00:00:00 | 3917.27 | 3925.89 | 3805.23 | 3826.00 | 49753.36 | 192348994.36 | 3866.05 2014-07-08 00:00:00 | 3825.00 | 3875.06 | 3806.00 | 3845.83 | 37265.61 | 143237922.99 | 3843.70 2014-07-09 00:00:00 | 3845.83 | 3880.00 | 3818.26 | 3837.43 | 30973.23 | 119032373.39 | 3843.07 2014-07-10 00:00:00 | 3837.38 | 3849.00 | 3771.01 | 3794.86 | 35317.35 | 134291160.05 | 3802.41 2014-07-11 00:00:00 | 3794.85 | 3892.00 | 3777.77 | 3881.00 | 38865.05 | 149191278.12 | 3838.70 2014-07-12 00:00:00 | 3880.96 | 3928.99 | 3837.82 | 3917.26 | 64826.43 | 251978062.08 | 3886.96 2014-07-13 00:00:00 | 3917.28 | 3923.31 | 3850.00 | 3859.80 | 39008.86 | 151252767.88 | 3877.39 2014-07-14 00:00:00 | 3859.41 | 3865.00 | 3794.10 | 3805.67 | 30813.01 | 117839238.63 | 3824.33 2014-07-15 00:00:00 | 3805.67 | 3847.00 | 3801.00 | 3822.26 | 21854.50 | 83558449.36 | 3823.40 2014-07-16 00:00:00 | 3822.93 | 3838.56 | 3775.00 | 3785.01 | 22394.08 | 85159715.75 | 3802.78 2014-07-17 00:00:00 | 3784.96 | 3882.99 | 3780.00 | 3841.90 | 33940.81 | 129979712.60 | 3829.60 2014-07-18 00:00:00 | 3841.87 | 3892.86 | 3816.62 | 3892.82 | 32264.62 | 124257258.97 | 3851.19 2014-07-19 00:00:00 | 3892.84 | 3898.03 | 3842.17 | 3866.37 | 20720.27 | 80224761.27 | 3871.80 2014-07-20 00:00:00 | 3866.37 | 3869.00 | 3828.00 | 3835.10 | 12833.19 | 49345799.27 | 3845.17 2014-07-21 00:00:00 | 3835.10 | 3845.38 | 3815.00 | 3836.64 | 16019.89 | 61342490.70 | 3829.15 2014-07-22 00:00:00 | 3836.16 | 3861.00 | 3822.80 | 3835.20 | 12056.90 | 46288612.51 | 3839.18 2014-07-23 00:00:00 | 3835.25 | 3843.75 | 3827.00 | 3836.02 | 9030.50 | 34630110.75 | 3834.80 2014-07-24 00:00:00 | 3836.02 | 3846.00 | 3678.00 | 3700.62 | 43942.57 | 164822586.58 | 3750.86 2014-07-25 00:00:00 | 3700.62 | 3762.02 | 3684.00 | 3703.00 | 26241.27 | 97485047.29 | 3714.95 2014-07-26 00:00:00 | 3703.00 | 3716.53 | 3648.00 | 3672.09 | 20242.73 | 74299327.19 | 3670.42 2014-07-27 00:00:00 | 3672.00 | 3704.02 | 3658.63 | 3669.78 | 20927.67 | 76992215.72 | 3678.97 2014-07-28 00:00:00 | 3669.78 | 3679.74 | 3555.00 | 3606.19 | 41176.92 | 148213213.26 | 3599.42 2014-07-29 00:00:00 | 3606.30 | 3634.98 | 3565.10 | 3599.68 | 25864.78 | 93078857.83 | 3598.67 2014-07-30 00:00:00 | 3600.00 | 3602.16 | 3469.64 | 3485.00 | 32460.14 | 114973643.43 | 3541.99 2014-07-31 00:00:00 | 3484.00 | 3642.96 | 3468.58 | 3604.99 | 57352.85 | 204171916.83 | 3559.93 2014-08-01 00:00:00 | 3604.99 | 3697.00 | 3602.98 | 3675.73 | 38514.39 | 140704156.02 | 3653.29 2014-08-02 00:00:00 | 3675.51 | 3676.77 | 3596.00 | 3626.43 | 55346.82 | 201111306.73 | 3633.66 2014-08-03 00:00:00 | 3626.43 | 3645.00 | 3558.00 | 3617.37 | 43856.01 | 157886786.55 | 3600.12 2014-08-04 00:00:00 | 3617.10 | 3647.01 | 3585.00 | 3625.59 | 20994.34 | 75976310.04 | 3618.89 2014-08-05 00:00:00 | 3625.59 | 3629.99 | 3579.16 | 3619.05 | 26414.08 | 95347247.94 | 3609.71 2014-08-06 00:00:00 | 3619.79 | 3635.00 | 3594.36 | 3609.45 | 22924.53 | 82866672.59 | 3614.76 2014-08-07 00:00:00 | 3608.81 | 3643.10 | 3600.00 | 3635.27 | 22257.37 | 80513385.38 | 3617.38 2014-08-08 00:00:00 | 3634.83 | 3740.00 | 3634.25 | 3653.48 | 33275.22 | 122421295.58 | 3679.05 2014-08-09 00:00:00 | 3653.48 | 3654.27 | 3605.67 | 3618.82 | 20272.81 | 73433684.17 | 3622.27 2014-08-10 00:00:00 | 3619.03 | 3661.06 | 3606.00 | 3642.95 | 23702.08 | 86025722.94 | 3629.46 2014-08-11 00:00:00 | 3642.17 | 3643.59 | 3500.00 | 3516.81 | 35185.64 | 126016857.60 | 3581.49 2014-08-12 00:00:00 | 3516.80 | 3548.31 | 3420.00 | 3483.11 | 54640.73 | 189959014.58 | 3476.51 2014-08-13 00:00:00 | 3483.10 | 3522.06 | 3206.11 | 3337.97 | 72401.98 | 242496709.50 | 3349.31 2014-08-14 00:00:00 | 3337.21 | 3341.26 | 3020.41 | 3113.51 | 92973.77 | 293903086.19 | 3161.14 2014-08-15 00:00:00 | 3113.43 | 3170.00 | 2964.55 | 3032.00 | 72308.12 | 222679718.29 | 3079.60 2014-08-16 00:00:00 | 3031.98 | 3230.00 | 2961.85 | 3195.14 | 82747.40 | 252995245.13 | 3057.44 2014-08-17 00:00:00 | 3195.09 | 3210.03 | 2933.00 | 2982.74 | 87730.76 | 269463418.89 | 3071.48 2014-08-18 00:00:00 | 2982.76 | 3029.00 | 2750.06 | 2823.31 | 99088.10 | 284769352.93 | 2873.90 2014-08-19 00:00:00 | 2823.21 | 2988.30 | 2780.00 | 2985.02 | 98865.89 | 285527774.06 | 2888.03 2014-08-20 00:00:00 | 2985.01 | 3193.00 | 2860.00 | 3125.43 | 99194.21 | 297906977.79 | 3003.27 2014-08-21 00:00:00 | 3125.37 | 3289.10 | 3108.00 | 3162.40 | 96364.99 | 307635870.23 | 3192.40 2014-08-22 00:00:00 | 3162.75 | 3210.00 | 3055.00 | 3138.00 | 60015.85 | 187285848.81 | 3120.61 2014-08-23 00:00:00 | 3138.92 | 3160.00 | 3018.94 | 3053.53 | 58679.47 | 180806502.07 | 3081.26 2014-08-24 00:00:00 | 3055.18 | 3150.00 | 3039.20 | 3124.10 | 53524.42 | 165384400.34 | 3089.89 2014-08-25 00:00:00 | 3124.10 | 3126.00 | 3052.00 | 3072.12 | 38076.43 | 117407335.60 | 3083.46 2014-08-26 00:00:00 | 3072.00 | 3149.00 | 3070.53 | 3140.00 | 43624.97 | 135566947.25 | 3107.55 2014-08-27 00:00:00 | 3140.59 | 3200.00 | 3121.00 | 3135.97 | 42728.64 | 135003106.84 | 3159.55 2014-08-28 00:00:00 | 3136.27 | 3180.00 | 3089.00 | 3122.00 | 30146.19 | 94461374.12 | 3133.44 2014-08-29 00:00:00 | 3122.00 | 3134.00 | 3081.21 | 3114.68 | 26663.70 | 82806253.54 | 3105.58 2014-08-30 00:00:00 | 3114.46 | 3130.52 | 3075.00 | 3089.73 | 23910.36 | 73965150.30 | 3093.44 2014-08-31 00:00:00 | 3089.55 | 3094.50 | 2915.02 | 2929.55 | 33445.87 | 100462028.67 | 3003.72 2014-09-01 00:00:00 | 2930.20 | 2964.84 | 2880.00 | 2887.24 | 37008.86 | 108338792.11 | 2927.37 2014-09-02 00:00:00 | 2887.24 | 2960.00 | 2870.08 | 2914.01 | 41389.85 | 120972625.04 | 2922.76 2014-09-03 00:00:00 | 2913.13 | 2952.00 | 2906.00 | 2914.49 | 24700.25 | 72182334.61 | 2922.33 2014-09-04 00:00:00 | 2914.49 | 3040.82 | 2903.00 | 2997.13 | 38782.27 | 114857998.86 | 2961.61 2014-09-05 00:00:00 | 2997.52 | 3019.00 | 2946.00 | 2961.25 | 36073.66 | 107619384.58 | 2983.32 2014-09-06 00:00:00 | 2961.99 | 2982.00 | 2946.01 | 2966.02 | 23920.14 | 70772252.70 | 2958.69 2014-09-07 00:00:00 | 2966.55 | 2987.88 | 2955.00 | 2961.18 | 21077.03 | 62687672.07 | 2974.22 2014-09-08 00:00:00 | 2961.23 | 2961.90 | 2874.97 | 2918.21 | 32934.10 | 96003731.39 | 2915.02 2014-09-09 00:00:00 | 2917.82 | 2924.99 | 2850.00 | 2901.00 | 29966.33 | 86449035.16 | 2884.87 2014-09-10 00:00:00 | 2901.00 | 2976.01 | 2890.00 | 2932.00 | 30848.29 | 90487664.05 | 2933.31 2014-09-11 00:00:00 | 2931.57 | 2951.76 | 2903.00 | 2929.89 | 21408.22 | 62703598.56 | 2928.95 2014-09-12 00:00:00 | 2929.94 | 2929.98 | 2891.01 | 2922.49 | 23009.23 | 67033933.11 | 2913.35 2014-09-13 00:00:00 | 2922.44 | 2943.38 | 2909.98 | 2935.50 | 18562.63 | 54293378.07 | 2924.88 2014-09-14 00:00:00 | 2935.49 | 2939.00 | 2903.00 | 2923.91 | 18462.60 | 53940329.00 | 2921.60 2014-09-15 00:00:00 | 2923.85 | 2924.79 | 2897.11 | 2902.94 | 13890.02 | 40483296.31 | 2914.56 2014-09-16 00:00:00 | 2902.94 | 2915.00 | 2836.53 | 2856.50 | 25513.21 | 73662827.20 | 2887.24 2014-09-17 00:00:00 | 2856.50 | 2875.00 | 2800.00 | 2824.07 | 27723.37 | 78638138.46 | 2836.53 2014-09-18 00:00:00 | 2824.00 | 2825.42 | 2515.06 | 2595.00 | 84825.16 | 226825074.21 | 2674.03 2014-09-19 00:00:00 | 2595.12 | 2630.01 | 2352.00 | 2423.65 | 107752.77 | 266402260.43 | 2472.35 2014-09-20 00:00:00 | 2423.50 | 2622.36 | 2352.00 | 2491.27 | 111819.75 | 281983027.10 | 2521.76 2014-09-21 00:00:00 | 2491.02 | 2539.99 | 2403.24 | 2453.03 | 85948.78 | 211443549.69 | 2460.11 2014-09-22 00:00:00 | 2452.77 | 2510.00 | 2437.16 | 2475.05 | 55818.44 | 138158278.79 | 2475.14 2014-09-23 00:00:00 | 2474.59 | 2750.00 | 2410.00 | 2672.72 | 81475.30 | 207413490.18 | 2545.72 2014-09-24 00:00:00 | 2672.68 | 2689.00 | 2576.10 | 2597.67 | 72117.15 | 189239465.55 | 2624.06 2014-09-25 00:00:00 | 2597.64 | 2610.00 | 2503.47 | 2522.86 | 57378.72 | 145489159.96 | 2535.59 2014-09-26 00:00:00 | 2522.86 | 2550.09 | 2438.54 | 2467.56 | 64877.42 | 160811789.85 | 2478.70 2014-09-27 00:00:00 | 2467.51 | 2490.00 | 2408.00 | 2435.16 | 31489.78 | 77381707.96 | 2457.36 2014-09-28 00:00:00 | 2435.25 | 2455.00 | 2273.12 | 2311.64 | 56578.95 | 134187275.06 | 2371.68 2014-09-29 00:00:00 | 2311.64 | 2380.00 | 2276.74 | 2316.62 | 74068.66 | 172597090.68 | 2330.23 2014-09-30 00:00:00 | 2316.59 | 2425.50 | 2291.00 | 2380.83 | 68069.63 | 159630533.34 | 2345.11 2014-10-01 00:00:00 | 2380.50 | 2428.88 | 2335.00 | 2353.47 | 56349.02 | 133778102.87 | 2374.10 2014-10-02 00:00:00 | 2352.55 | 2368.00 | 2270.00 | 2300.97 | 38944.77 | 90486466.58 | 2323.46 2014-10-03 00:00:00 | 2300.97 | 2325.00 | 2222.00 | 2244.79 | 55434.88 | 126404803.23 | 2280.24 2014-10-04 00:00:00 | 2243.58 | 2278.00 | 2003.10 | 2035.95 | 123663.49 | 262435379.51 | 2122.17 2014-10-05 00:00:00 | 2035.95 | 2115.00 | 1806.02 | 1971.66 | 181832.73 | 353295265.75 | 1942.97 2014-10-06 00:00:00 | 1971.80 | 2140.00 | 1851.00 | 2038.51 | 195450.92 | 394586827.89 | 2018.85 2014-10-07 00:00:00 | 2038.51 | 2128.00 | 1978.19 | 2080.00 | 140693.00 | 287720955.98 | 2045.03 2014-10-08 00:00:00 | 2080.00 | 2185.00 | 1995.00 | 2171.44 | 153010.73 | 317555813.15 | 2075.38 2014-10-09 00:00:00 | 2171.22 | 2354.00 | 2128.17 | 2236.61 | 200621.40 | 448489546.04 | 2235.50 2014-10-10 00:00:00 | 2236.92 | 2319.00 | 2160.00 | 2226.06 | 164386.24 | 368209894.22 | 2239.91 2014-10-11 00:00:00 | 2226.06 | 2274.11 | 2145.10 | 2209.00 | 139576.81 | 308114374.65 | 2207.49 2014-10-12 00:00:00 | 2209.04 | 2298.27 | 2157.00 | 2286.21 | 93655.34 | 207227639.97 | 2212.66 2014-10-13 00:00:00 | 2286.21 | 2404.99 | 2248.22 | 2377.28 | 152809.87 | 353194268.44 | 2311.33 2014-10-14 00:00:00 | 2377.40 | 2508.11 | 2375.44 | 2439.98 | 188685.62 | 461726298.78 | 2447.07 2014-10-15 00:00:00 | 2439.82 | 2440.00 | 2381.10 | 2414.18 | 114222.02 | 275396934.49 | 2411.07 2014-10-16 00:00:00 | 2414.18 | 2454.21 | 2284.10 | 2336.80 | 116192.38 | 274881957.31 | 2365.75 2014-10-17 00:00:00 | 2336.80 | 2369.00 | 2285.00 | 2331.69 | 98432.38 | 229155715.25 | 2328.05 2014-10-18 00:00:00 | 2331.74 | 2429.00 | 2295.01 | 2388.02 | 113070.42 | 266186307.50 | 2354.16 2014-10-19 00:00:00 | 2388.07 | 2419.41 | 2350.00 | 2367.00 | 86006.99 | 205166601.34 | 2385.46 2014-10-20 00:00:00 | 2367.00 | 2367.56 | 2320.02 | 2333.20 | 75264.66 | 176368777.71 | 2343.31 2014-10-21 00:00:00 | 2333.20 | 2386.52 | 2312.00 | 2338.54 | 77937.76 | 183547342.17 | 2355.05 2014-10-22 00:00:00 | 2338.22 | 2356.90 | 2313.69 | 2327.54 | 54437.18 | 127108112.40 | 2334.95 2014-10-23 00:00:00 | 2327.54 | 2337.99 | 2173.00 | 2189.43 | 111338.04 | 249752409.42 | 2243.19 2014-10-24 00:00:00 | 2189.41 | 2216.25 | 2158.00 | 2184.45 | 87182.31 | 190780917.12 | 2188.30 2014-10-25 00:00:00 | 2184.45 | 2189.95 | 2096.01 | 2125.15 | 153566.81 | 327477269.77 | 2132.47 2014-10-26 00:00:00 | 2125.15 | 2190.08 | 2111.12 | 2152.13 | 101271.77 | 218185971.86 | 2154.46 2014-10-27 00:00:00 | 2152.32 | 2188.00 | 2115.00 | 2143.01 | 93848.12 | 202080016.64 | 2153.27 2014-10-28 00:00:00 | 2143.01 | 2179.97 | 2133.00 | 2151.00 | 76466.71 | 164932113.86 | 2156.91 2014-10-29 00:00:00 | 2151.04 | 2158.75 | 2042.00 | 2049.80 | 102404.33 | 215335371.69 | 2102.80 2014-10-30 00:00:00 | 2049.79 | 2144.00 | 2035.00 | 2094.43 | 97107.02 | 201049365.35 | 2070.39 2014-10-31 00:00:00 | 2094.43 | 2129.00 | 2054.46 | 2066.51 | 94735.49 | 197521091.84 | 2084.97 2014-11-01 00:00:00 | 2066.53 | 2071.21 | 1953.51 | 1991.78 | 94732.23 | 189676437.37 | 2002.24 2014-11-02 00:00:00 | 1991.78 | 2015.00 | 1952.11 | 1971.83 | 82159.21 | 162704177.42 | 1980.35 2014-11-03 00:00:00 | 1971.84 | 2035.00 | 1967.78 | 1977.80 | 92931.32 | 186096585.35 | 2002.52 2014-11-04 00:00:00 | 1977.86 | 2010.00 | 1953.00 | 1996.93 | 163767.08 | 324789283.05 | 1983.24 2014-11-05 00:00:00 | 1996.41 | 2087.90 | 1996.25 | 2067.98 | 160537.05 | 327666003.33 | 2041.06 2014-11-06 00:00:00 | 2067.97 | 2144.00 | 2050.10 | 2127.00 | 149636.29 | 312457506.70 | 2088.11 2014-11-07 00:00:00 | 2127.00 | 2148.00 | 2081.79 | 2088.15 | 194874.89 | 412148355.35 | 2114.94 2014-11-08 00:00:00 | 2088.06 | 2120.00 | 2078.11 | 2102.25 | 95580.91 | 200491473.42 | 2097.61 2014-11-09 00:00:00 | 2102.24 | 2218.16 | 2090.05 | 2209.00 | 138119.85 | 297221637.14 | 2151.91 2014-11-10 00:00:00 | 2209.00 | 2289.00 | 2181.01 | 2230.31 | 193806.38 | 433025908.06 | 2234.32 2014-11-11 00:00:00 | 2230.27 | 2270.00 | 2215.00 | 2240.50 | 137920.93 | 308964820.03 | 2240.16 2014-11-12 00:00:00 | 2240.31 | 2798.00 | 2238.95 | 2794.00 | 429040.55 | 1056458802.69 | 2462.38 2014-11-13 00:00:00 | 2793.05 | 2977.90 | 2385.00 | 2603.71 | 607979.56 | 1656568036.20 | 2724.71 2014-11-14 00:00:00 | 2601.00 | 2609.44 | 2321.01 | 2447.17 | 404926.95 | 984770115.29 | 2431.97 2014-11-15 00:00:00 | 2447.17 | 2498.00 | 2253.00 | 2283.37 | 214514.11 | 508561242.08 | 2370.76 2014-11-16 00:00:00 | 2283.37 | 2396.00 | 2270.00 | 2367.02 | 162162.50 | 380185226.39 | 2344.47 2014-11-17 00:00:00 | 2367.03 | 2525.00 | 2305.10 | 2368.11 | 246973.44 | 602637043.13 | 2440.09 2014-11-18 00:00:00 | 2368.11 | 2416.98 | 2275.11 | 2301.33 | 179775.75 | 420646191.00 | 2339.84 2014-11-19 00:00:00 | 2301.35 | 2381.63 | 2295.00 | 2331.75 | 122622.23 | 286082739.60 | 2333.04 2014-11-20 00:00:00 | 2331.92 | 2350.00 | 2177.10 | 2190.00 | 146515.52 | 328152503.31 | 2239.71 2014-11-21 00:00:00 | 2190.15 | 2191.17 | 2100.00 | 2148.10 | 128263.22 | 274914099.10 | 2143.36 2014-11-22 00:00:00 | 2148.09 | 2229.94 | 2140.00 | 2150.81 | 112526.42 | 245695798.86 | 2183.45 2014-11-23 00:00:00 | 2150.80 | 2265.00 | 2140.15 | 2242.00 | 96306.32 | 211609905.35 | 2197.26 2014-11-24 00:00:00 | 2242.06 | 2406.02 | 2231.59 | 2325.00 | 194104.63 | 447462332.96 | 2305.26 2014-11-25 00:00:00 | 2325.70 | 2451.54 | 2277.00 | 2304.99 | 212210.96 | 503359927.74 | 2371.98 2014-11-26 00:00:00 | 2304.89 | 2330.78 | 2245.33 | 2270.88 | 146103.92 | 333981897.26 | 2285.92 2014-11-27 00:00:00 | 2270.90 | 2309.00 | 2245.11 | 2268.26 | 89700.84 | 204339803.41 | 2278.01