# Last edited on 2016-10-31 09:21:50 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-11-03 00:00:00 | 324.23 | 333.99 | 322.74 | 325.5 | 11276.27 | 3708999.25 | 328.92 2014-11-04 00:00:00 | 326.45 | 332.9 | 320 | 330.22 | 13703.08 | 4480851.92 | 327 2014-11-05 00:00:00 | 329.96 | 344.17 | 328.8 | 338.38 | 15373.4 | 5203136.77 | 338.45 2014-11-06 00:00:00 | 338.37 | 353.1 | 336.27 | 349.99 | 14288.8 | 4939529.96 | 345.69 2014-11-07 00:00:00 | 349.99 | 352.15 | 340.4 | 342.16 | 7243.13 | 2499064.58 | 345.03 2014-11-08 00:00:00 | 342.16 | 347.75 | 340.6 | 345.39 | 3771.03 | 1296519.14 | 343.81 2014-11-09 00:00:00 | 346.19 | 366.35 | 343.4 | 364.77 | 10537.16 | 3748470.55 | 355.74 2014-11-10 00:00:00 | 365.37 | 377.77 | 357.3 | 366.43 | 19273.07 | 7115956.19 | 369.22 2014-11-11 00:00:00 | 366.43 | 371.52 | 360.28 | 370.65 | 7702.42 | 2822907.46 | 366.5 2014-11-12 00:00:00 | 370.09 | 434.8 | 369.85 | 426.63 | 44040.4 | 17871040.73 | 405.79 2014-11-13 00:00:00 | 426.64 | 453.92 | 381.55 | 420.93 | 49884.51 | 20957839.48 | 420.13 2014-11-14 00:00:00 | 417.85 | 420.3 | 382.95 | 399.98 | 21657.71 | 8618642.12 | 397.95 2014-11-15 00:00:00 | 399.97 | 407.22 | 369 | 376.99 | 14428.77 | 5525789.76 | 382.97 2014-11-16 00:00:00 | 376.97 | 395 | 375 | 389.86 | 9680.49 | 3730346.79 | 385.35 2014-11-17 00:00:00 | 389.86 | 415 | 375 | 387.69 | 24309.44 | 9628351.64 | 396.07 2014-11-18 00:00:00 | 388.72 | 394.64 | 371 | 374.88 | 15205.26 | 5772940.69 | 379.67 2014-11-19 00:00:00 | 374.87 | 386.39 | 371.7 | 379.03 | 8984.98 | 3409337.03 | 379.45 2014-11-20 00:00:00 | 379.04 | 381.8 | 351.8 | 356.47 | 16380.89 | 5954791.02 | 363.52 2014-11-21 00:00:00 | 356.47 | 358.49 | 342.05 | 351.2 | 15248.89 | 5360658.51 | 351.54 2014-11-22 00:00:00 | 351.19 | 365.93 | 350.7 | 353.12 | 6705.7 | 2407839.64 | 359.07 2014-11-23 00:00:00 | 354.29 | 373.5 | 353.01 | 367.17 | 7971.85 | 2896321.8 | 363.32 2014-11-24 00:00:00 | 367.17 | 389.99 | 366.67 | 375.99 | 19079.68 | 7206180.91 | 377.69 2014-11-25 00:00:00 | 375.99 | 395.11 | 374.31 | 377.37 | 16156.7 | 6195698.42 | 383.48 2014-11-26 00:00:00 | 377.05 | 379.22 | 363.38 | 368.5 | 13021.29 | 4825575.61 | 370.59 2014-11-27 00:00:00 | 368.5 | 375.33 | 366.37 | 369.98 | 6218.39 | 2307892.38 | 371.14 2014-11-28 00:00:00 | 369.98 | 381.34 | 358 | 376.86 | 13791.87 | 5100953.84 | 369.85 2014-11-29 00:00:00 | 376 | 386.6 | 372.25 | 375.49 | 7252.09 | 2748569.58 | 379 2014-11-30 00:00:00 | 375.48 | 381.99 | 373.32 | 377.01 | 3085.3 | 1160359.59 | 376.09 2014-12-01 00:00:00 | 376.09 | 382.31 | 373.03 | 376.53 | 6937.82 | 2625160.48 | 378.38 2014-12-02 00:00:00 | 376.53 | 382.86 | 375.23 | 379.52 | 6550.78 | 2487514.4 | 379.73 2014-12-03 00:00:00 | 379.52 | 383 | 374.01 | 375.33 | 8457.23 | 3204081.61 | 378.86 2014-12-04 00:00:00 | 376.61 | 378.99 | 360 | 369.16 | 12332.87 | 4546438.85 | 368.64 2014-12-05 00:00:00 | 369.89 | 377.89 | 365.61 | 376 | 8600.51 | 3203112.92 | 372.43 2014-12-06 00:00:00 | 376 | 376.99 | 371.31 | 374.38 | 2386.13 | 894008.23 | 374.67 2014-12-07 00:00:00 | 375.05 | 377.5 | 373.16 | 377.26 | 2490.67 | 936741.11 | 376.1 2014-12-08 00:00:00 | 376.03 | 377.26 | 359.01 | 361.3 | 12336.73 | 4528582.67 | 367.08 2014-12-09 00:00:00 | 362.74 | 364.59 | 343.97 | 352.03 | 19034.12 | 6685314.68 | 351.23 2014-12-10 00:00:00 | 352.02 | 353.74 | 345 | 345.21 | 6964.19 | 2437132.72 | 349.95 2014-12-11 00:00:00 | 345.22 | 364.43 | 339.8 | 348.9 | 16159.75 | 5712842.58 | 353.52 2014-12-12 00:00:00 | 348.88 | 358.59 | 348 | 352.24 | 8079.63 | 2860769.86 | 354.07 2014-12-13 00:00:00 | 353.33 | 354.41 | 347.03 | 351.67 | 3845.24 | 1346557.26 | 350.19 2014-12-14 00:00:00 | 351.67 | 359.3 | 347.44 | 356.52 | 6538.89 | 2314586.5 | 353.97 2014-12-15 00:00:00 | 357.3 | 357.3 | 346.21 | 349 | 8092.84 | 2839870.56 | 350.91 2014-12-16 00:00:00 | 348.85 | 349.35 | 327.34 | 329.05 | 18183.37 | 6139498.87 | 337.64 2014-12-17 00:00:00 | 329.05 | 335.99 | 315.23 | 322 | 22891.99 | 7391844.78 | 322.9 2014-12-18 00:00:00 | 321.96 | 325.61 | 304.99 | 312.67 | 21603.61 | 6776835.33 | 313.69 2014-12-19 00:00:00 | 312.65 | 320 | 307.11 | 318.33 | 15995.62 | 5011565.29 | 313.31 2014-12-20 00:00:00 | 318.58 | 333 | 316.52 | 331.79 | 11378.89 | 3695215.83 | 324.74 2014-12-21 00:00:00 | 331.77 | 332.31 | 318.78 | 320.01 | 6358.08 | 2062985.82 | 324.47 2014-12-22 00:00:00 | 320.88 | 333.99 | 319.9 | 331.56 | 11812.77 | 3877621.72 | 328.26 2014-12-23 00:00:00 | 332.52 | 338.99 | 327.49 | 336.92 | 7679.77 | 2563296.1 | 333.77 2014-12-24 00:00:00 | 336.9 | 336.9 | 320.92 | 323.06 | 5884.88 | 1936038.28 | 328.99 2014-12-25 00:00:00 | 323.03 | 323.72 | 316.63 | 319.86 | 3888.25 | 1242750.87 | 319.62 2014-12-26 00:00:00 | 319.85 | 332 | 316.64 | 328.27 | 6406.26 | 2086629.69 | 325.72 2014-12-27 00:00:00 | 329.31 | 329.31 | 311.63 | 316.47 | 8687.54 | 2761873.31 | 317.91 2014-12-28 00:00:00 | 316.48 | 319.56 | 311.22 | 317.64 | 4121.08 | 1299017.98 | 315.21 2014-12-29 00:00:00 | 317.64 | 320.14 | 310.26 | 313.01 | 6929.63 | 2179989.77 | 314.59 2014-12-30 00:00:00 | 313.36 | 316.77 | 310 | 311.07 | 8885.66 | 2777323.39 | 312.56 2014-12-31 00:00:00 | 311.1 | 321 | 310.69 | 321 | 6338.2 | 2002286.39 | 315.91 2015-01-01 00:00:00 | 321 | 321 | 312.6 | 313.81 | 3087.44 | 974509.58 | 315.64 2015-01-02 00:00:00 | 313.82 | 317.01 | 311.96 | 315.42 | 3468.28 | 1092445.68 | 314.98 2015-01-03 00:00:00 | 315.42 | 316.58 | 280 | 282 | 21752.72 | 6475951.87 | 297.71 2015-01-04 00:00:00 | 280 | 289.39 | 255 | 264 | 41441.28 | 11266762.63 | 271.87 2015-01-05 00:00:00 | 264.55 | 280 | 264.07 | 276.8 | 9528.27 | 2596897.87 | 272.55 2015-01-06 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 2015-01-07 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 2015-01-08 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 2015-01-09 00:00:00 | 272.45 | 305 | 272.45 | 293.97 | 9914.25 | 2898085.39 | 292.32 2015-01-10 00:00:00 | 293.89 | 295 | 271.03 | 275.59 | 29448.78 | 8367179.26 | 284.13 2015-01-11 00:00:00 | 275.6 | 280.94 | 262.08 | 266.39 | 12758.95 | 3480736.98 | 272.81 2015-01-12 00:00:00 | 266.34 | 272.43 | 263.54 | 267.42 | 10478.25 | 2823903.11 | 269.5 2015-01-13 00:00:00 | 267.1 | 268.15 | 216 | 227 | 60556.16 | 14289366.81 | 235.97 2015-01-14 00:00:00 | 227.01 | 230.89 | 152.4 | 171.41 | 124188.89 | 23576265.19 | 189.84 2015-01-15 00:00:00 | 172 | 233.9 | 168.5 | 210.98 | 83488.42 | 17311108.42 | 207.35 2015-01-16 00:00:00 | 210.69 | 223.15 | 198.04 | 208.03 | 34723.35 | 7316818.68 | 210.72 2015-01-17 00:00:00 | 208.02 | 212.84 | 192.17 | 199.69 | 19121.89 | 3838117.35 | 200.72 2015-01-18 00:00:00 | 199.69 | 222 | 195.02 | 211.85 | 18205.18 | 3818886.28 | 209.77 2015-01-19 00:00:00 | 211.8 | 220.94 | 207.7 | 216.34 | 13037.4 | 2781606.66 | 213.36 2015-01-20 00:00:00 | 216.01 | 216.81 | 201.98 | 210.65 | 14129.24 | 2974516.46 | 210.52 2015-01-21 00:00:00 | 211.94 | 228.9 | 205 | 227.16 | 23160.66 | 5023355.43 | 216.89 2015-01-22 00:00:00 | 227.75 | 239 | 226.01 | 234.08 | 25405.33 | 5911624.9 | 232.69 2015-01-23 00:00:00 | 234.08 | 240 | 225.55 | 233.64 | 15268.27 | 3544720.28 | 232.16 2015-01-24 00:00:00 | 233.42 | 249.99 | 230.03 | 249.19 | 13793.78 | 3338886.07 | 242.06 2015-01-25 00:00:00 | 249.33 | 257 | 241.33 | 255.31 | 28760.93 | 7179902.22 | 249.64 2015-01-26 00:00:00 | 254.67 | 309.9 | 254.67 | 274.8 | 55829.61 | 15755918.68 | 282.21 2015-01-27 00:00:00 | 274.76 | 278.51 | 243.1 | 263.98 | 21159.83 | 5464232.28 | 258.24 2015-01-28 00:00:00 | 263.97 | 266.45 | 225.91 | 236.07 | 28092.33 | 6890538.54 | 245.28 2015-01-29 00:00:00 | 236.07 | 242.18 | 220 | 235.79 | 26012.17 | 6035005.43 | 232.01 2015-01-30 00:00:00 | 235.12 | 244.98 | 225.52 | 228.98 | 20614.84 | 4831205.3 | 234.36 2015-01-31 00:00:00 | 228.96 | 234.8 | 215.75 | 216.9 | 19208.28 | 4374363.51 | 227.73 2015-02-01 00:00:00 | 218.04 | 233 | 208.48 | 226.93 | 18408.25 | 4078716.74 | 221.57 2015-02-02 00:00:00 | 226.93 | 241.98 | 221.79 | 238.47 | 15612.79 | 3578794.01 | 229.22 2015-02-03 00:00:00 | 238.38 | 244.39 | 223.79 | 227.99 | 17499.53 | 4116764.15 | 235.25 2015-02-04 00:00:00 | 227.94 | 231 | 220.02 | 227 | 14983.46 | 3372160.12 | 225.06 2015-02-05 00:00:00 | 226.93 | 229 | 210.43 | 216.81 | 12982.79 | 2852443.59 | 219.71 2015-02-06 00:00:00 | 216.46 | 225.86 | 210.59 | 223.37 | 10951.79 | 2404228.18 | 219.53 2015-02-07 00:00:00 | 223.44 | 231.14 | 221.77 | 228.3 | 9663.67 | 2194651.36 | 227.1 2015-02-08 00:00:00 | 228.78 | 232.89 | 217.28 | 223.88 | 13775.01 | 3096894.55 | 224.82 2015-02-09 00:00:00 | 223.92 | 225.99 | 215 | 220.9 | 19473.96 | 4275773.11 | 219.56 2015-02-10 00:00:00 | 220.91 | 222 | 215 | 220.42 | 6882.65 | 1504640.64 | 218.61 2015-02-11 00:00:00 | 220.42 | 223.43 | 217.99 | 219.55 | 10676.29 | 2361490.25 | 221.19 2015-02-12 00:00:00 | 219.57 | 223.09 | 218.01 | 223 | 6964.61 | 1540080.48 | 221.13 2015-02-13 00:00:00 | 223.02 | 242.35 | 221.37 | 237 | 21412.46 | 5014286.35 | 234.18 2015-02-14 00:00:00 | 237 | 259.31 | 236.9 | 256.99 | 19824.75 | 4942602.43 | 249.31 2015-02-15 00:00:00 | 256.81 | 267.92 | 227.75 | 235.63 | 29173.27 | 7227263.01 | 247.74 2015-02-16 00:00:00 | 235.61 | 241.23 | 229.2 | 234.7 | 12394.83 | 2925051.29 | 235.99 2015-02-17 00:00:00 | 234.69 | 248.78 | 232.01 | 244.7 | 13121.54 | 3166380.86 | 241.31 2015-02-18 00:00:00 | 244.6 | 247 | 232.01 | 237.37 | 12821.91 | 3064757.58 | 239.03 2015-02-19 00:00:00 | 237.37 | 245.01 | 235.59 | 240.59 | 8704.34 | 2090012.92 | 240.11 2015-02-20 00:00:00 | 240.61 | 249.32 | 239.41 | 245.48 | 9342.69 | 2290057.56 | 245.12 2015-02-21 00:00:00 | 245 | 247.8 | 244 | 245.41 | 2982.21 | 732440.43 | 245.6 2015-02-22 00:00:00 | 245.84 | 247.42 | 232.48 | 236.5 | 7751.75 | 1843120.12 | 237.77 2015-02-23 00:00:00 | 236.46 | 241 | 232.05 | 239.65 | 6327.73 | 1496364.77 | 236.48 2015-02-24 00:00:00 | 239.63 | 240.97 | 236.07 | 239.55 | 5144.11 | 1229421.65 | 239 2015-02-25 00:00:00 | 239.53 | 240.98 | 236 | 237.97 | 3810.54 | 907834.23 | 238.24 2015-02-26 00:00:00 | 237.99 | 238.55 | 234.01 | 236.84 | 5492.01 | 1298613.31 | 236.46 2015-02-27 00:00:00 | 236.83 | 256.15 | 236.16 | 252.78 | 22012 | 5507409.53 | 250.2 2015-02-28 00:00:00 | 252.29 | 254.56 | 245.2 | 253.47 | 5626.63 | 1412930.8 | 251.12 2015-03-01 00:00:00 | 253.45 | 260.25 | 245 | 258.34 | 9678.18 | 2449261.44 | 253.07 2015-03-02 00:00:00 | 257.95 | 277 | 255.61 | 274.93 | 18015.26 | 4790016.83 | 265.89 2015-03-03 00:00:00 | 275.95 | 284.95 | 265.89 | 281 | 20977.32 | 5763892.95 | 274.77 2015-03-04 00:00:00 | 281.03 | 283.88 | 264.94 | 270.78 | 14313.17 | 3941761.02 | 275.39 2015-03-05 00:00:00 | 270.72 | 280.5 | 262.2 | 273.09 | 11428.34 | 3088968.38 | 270.29 2015-03-06 00:00:00 | 273.46 | 276.46 | 269 | 272.68 | 6853.28 | 1868631.26 | 272.66 2015-03-07 00:00:00 | 272.61 | 279.48 | 270 | 276.71 | 5716.65 | 1571766.98 | 274.95 2015-03-08 00:00:00 | 276.71 | 277.57 | 271.12 | 275 | 4430.69 | 1216001.25 | 274.45 2015-03-09 00:00:00 | 275 | 289 | 274.17 | 287.12 | 11996.32 | 3393640.02 | 282.89 2015-03-10 00:00:00 | 287.12 | 296.8 | 283.96 | 290 | 13129.06 | 3822987.8 | 291.19 2015-03-11 00:00:00 | 290 | 296.79 | 285.83 | 296.54 | 6737.5 | 1968122.22 | 292.11 2015-03-12 00:00:00 | 296.29 | 297.95 | 289 | 295.31 | 7880.67 | 2320925.65 | 294.51 2015-03-13 00:00:00 | 295.66 | 295.66 | 282.99 | 283.25 | 9610.55 | 2778237.52 | 289.08 2015-03-14 00:00:00 | 283.25 | 287.69 | 280.46 | 282.01 | 5375.8 | 1526532.94 | 283.96 2015-03-15 00:00:00 | 282.36 | 287.75 | 281.42 | 286.75 | 2430.05 | 693038.73 | 285.2 2015-03-16 00:00:00 | 286.79 | 294.26 | 285.78 | 289.27 | 6499.92 | 1890019.15 | 290.78 2015-03-17 00:00:00 | 289.27 | 292.99 | 281.9 | 282.8 | 6447.42 | 1857832.07 | 288.15 2015-03-18 00:00:00 | 282.8 | 284 | 249.02 | 256.45 | 21654.68 | 5786009.63 | 267.19 2015-03-19 00:00:00 | 256.59 | 265.95 | 249 | 261.81 | 15017.74 | 3882043.19 | 258.5 2015-03-20 00:00:00 | 261.97 | 265.27 | 257 | 261.96 | 5678.38 | 1481038.51 | 260.82 2015-03-21 00:00:00 | 261.92 | 262.49 | 256.25 | 260 | 4623.89 | 1199545.59 | 259.42 2015-03-22 00:00:00 | 260 | 272 | 259.24 | 267.74 | 5976.84 | 1583898.51 | 265.01 2015-03-23 00:00:00 | 268.28 | 270.07 | 259.5 | 265.94 | 8658.47 | 2302945.49 | 265.98 2015-03-24 00:00:00 | 265.98 | 266.52 | 241.84 | 245 | 19052.73 | 4762656.86 | 249.97 2015-03-25 00:00:00 | 245.29 | 250 | 236.4 | 246.94 | 12881.63 | 3137193.38 | 243.54 2015-03-26 00:00:00 | 246.99 | 253.75 | 244.91 | 249.23 | 8385.94 | 2101550.48 | 250.6 2015-03-27 00:00:00 | 249.23 | 250.52 | 245.12 | 247.94 | 6089.85 | 1509888.95 | 247.94 2015-03-28 00:00:00 | 247.93 | 253.83 | 247.25 | 252.87 | 5685.64 | 1428455.71 | 251.24 2015-03-29 00:00:00 | 252.91 | 252.96 | 239.96 | 242 | 6690.23 | 1632793.77 | 244.06 2015-03-30 00:00:00 | 242.41 | 248.86 | 236.52 | 247.95 | 7951.75 | 1947589.08 | 244.93 2015-03-31 00:00:00 | 247.95 | 248.59 | 238.55 | 244.24 | 8114.09 | 1977179.96 | 243.67 2015-04-01 00:00:00 | 243.93 | 246.83 | 239.32 | 246.69 | 6226.02 | 1513600.95 | 243.11 2015-04-02 00:00:00 | 246.68 | 256.96 | 244.52 | 253.28 | 9806.82 | 2453663.53 | 250.2 2015-04-03 00:00:00 | 253.22 | 256.67 | 251.23 | 254.19 | 5048.58 | 1283171.17 | 254.16 2015-04-04 00:00:00 | 254.19 | 255.85 | 250.76 | 253.7 | 2769.28 | 700284.51 | 252.88 2015-04-05 00:00:00 | 253.6 | 261 | 251.65 | 260.54 | 5759.36 | 1479483.36 | 256.88 2015-04-06 00:00:00 | 260.57 | 262.98 | 254 | 255.58 | 5960.68 | 1535495.47 | 257.6 2015-04-07 00:00:00 | 255.54 | 256.62 | 251.5 | 253.72 | 6010.27 | 1528033.96 | 254.24 2015-04-08 00:00:00 | 253.71 | 254.96 | 243.06 | 244.58 | 11663.66 | 2878711.72 | 246.81 2015-04-09 00:00:00 | 244.84 | 246.3 | 238.47 | 243.43 | 7943.71 | 1932557.64 | 243.28 2015-04-10 00:00:00 | 243.75 | 243.94 | 231 | 235.99 | 11549.63 | 2728444.29 | 236.24 2015-04-11 00:00:00 | 235.99 | 239.42 | 233 | 236.15 | 4108.5 | 970132.1 | 236.13 2015-04-12 00:00:00 | 236.09 | 237.5 | 233.42 | 236.5 | 3173.33 | 749346.73 | 236.14 2015-04-13 00:00:00 | 236.42 | 236.9 | 219.64 | 223.15 | 13924.23 | 3188473.5 | 228.99 2015-04-14 00:00:00 | 222.97 | 224.79 | 210 | 215.8 | 18582.19 | 4046514.4 | 217.76 2015-04-15 00:00:00 | 215.78 | 222.88 | 214.05 | 222.88 | 9949.32 | 2188510.28 | 219.97 2015-04-16 00:00:00 | 222.83 | 229.67 | 222.44 | 227.5 | 10834.87 | 2456157.83 | 226.69 2015-04-17 00:00:00 | 227.36 | 228.29 | 220 | 222.6 | 7928.4 | 1772380.48 | 223.55 2015-04-18 00:00:00 | 222.6 | 224.72 | 220.32 | 223.4 | 4620.32 | 1028922.57 | 222.7 2015-04-19 00:00:00 | 223.35 | 227.35 | 221.91 | 222.54 | 5901.5 | 1326434.67 | 224.76 2015-04-20 00:00:00 | 222.54 | 226.51 | 221.43 | 224.3 | 5966.86 | 1338160.68 | 224.27 2015-04-21 00:00:00 | 224.3 | 236 | 223.91 | 235.74 | 9923.68 | 2272979.67 | 229.05 2015-04-22 00:00:00 | 235.71 | 238.64 | 229.1 | 233.45 | 10710.5 | 2519188.93 | 235.21 2015-04-23 00:00:00 | 233.25 | 236.22 | 232.01 | 235.98 | 8352.86 | 1958492.84 | 234.47 2015-04-24 00:00:00 | 235.61 | 236 | 228 | 230.24 | 8543.67 | 1975149.01 | 231.18 2015-04-25 00:00:00 | 231.04 | 232.29 | 225.7 | 226.12 | 5286.1 | 1206594.84 | 228.26 2015-04-26 00:00:00 | 226.12 | 227.26 | 214.98 | 219.52 | 11238.36 | 2465554.22 | 219.39 2015-04-27 00:00:00 | 219.52 | 229.93 | 217.52 | 227.23 | 13816.49 | 3078036.49 | 222.78 2015-04-28 00:00:00 | 227.17 | 227.56 | 221.45 | 225.16 | 9345.78 | 2100833.73 | 224.79 2015-04-29 00:00:00 | 225.18 | 226.99 | 221.81 | 225.48 | 8668.36 | 1948799.38 | 224.82 2015-04-30 00:00:00 | 225.5 | 240 | 224.6 | 236.2 | 12490.2 | 2913475.41 | 233.26 2015-05-01 00:00:00 | 236.47 | 239.23 | 230.51 | 231 | 6687.12 | 1569832.93 | 234.75 2015-05-02 00:00:00 | 231.05 | 234.9 | 229.87 | 233.83 | 4350.06 | 1011094.68 | 232.43 2015-05-03 00:00:00 | 233.83 | 242.25 | 232.31 | 239 | 4407.81 | 1053978.39 | 239.12 2015-05-04 00:00:00 | 239.73 | 242.2 | 236.07 | 238.34 | 7504.69 | 1790508.83 | 238.59 2015-05-05 00:00:00 | 238.22 | 238.78 | 229.66 | 235.12 | 8621.55 | 2014039.53 | 233.61 2015-05-06 00:00:00 | 235.18 | 235.94 | 227.01 | 228.49 | 8623.83 | 2008359.4 | 232.88 2015-05-07 00:00:00 | 228.34 | 240 | 227.35 | 236.87 | 11062.65 | 2580889.83 | 233.3 2015-05-08 00:00:00 | 236.92 | 246.57 | 235.29 | 243.2 | 9486.75 | 2289574.77 | 241.34 2015-05-09 00:00:00 | 243.22 | 247.01 | 238.62 | 241.96 | 5499.61 | 1331707.24 | 242.15 2015-05-10 00:00:00 | 241.83 | 244.99 | 238.02 | 239.13 | 3520.24 | 847791.57 | 240.83 2015-05-11 00:00:00 | 239.13 | 244.51 | 237.99 | 241.3 | 9690.64 | 2333507.17 | 240.8 2015-05-12 00:00:00 | 241.3 | 242 | 237.54 | 241.03 | 8418.72 | 2022709.59 | 240.26 2015-05-13 00:00:00 | 241.03 | 244.14 | 235.06 | 235.97 | 9332.47 | 2246344.49 | 240.7 2015-05-14 00:00:00 | 235.97 | 239.7 | 232.22 | 237.13 | 7530.5 | 1782947.51 | 236.76 2015-05-15 00:00:00 | 237.12 | 239.28 | 235.12 | 237.37 | 4536.93 | 1076186.77 | 237.21 2015-05-16 00:00:00 | 237.39 | 237.4 | 234 | 235.66 | 3116.79 | 735534.15 | 235.99 2015-05-17 00:00:00 | 235.43 | 237 | 234.15 | 235.97 | 2645.16 | 624187.82 | 235.97 2015-05-18 00:00:00 | 235.69 | 236.94 | 231.44 | 232.87 | 7443.22 | 1749933.81 | 235.1 2015-05-19 00:00:00 | 233.03 | 234.24 | 230.86 | 231.4 | 5568.28 | 1295513.42 | 232.66 2015-05-20 00:00:00 | 231.4 | 234.86 | 231 | 234.43 | 7823.36 | 1827504.32 | 233.6 2015-05-21 00:00:00 | 234.4 | 236.52 | 233.75 | 235 | 4609.28 | 1084562.78 | 235.3 2015-05-22 00:00:00 | 235 | 240.9 | 232.92 | 238.99 | 10451.8 | 2474671.24 | 236.77 2015-05-23 00:00:00 | 238.8 | 240.67 | 237.4 | 237.76 | 3216.28 | 769659.7 | 239.3 2015-05-24 00:00:00 | 237.87 | 241.64 | 237.66 | 239.22 | 2921.55 | 700689.78 | 239.84 2015-05-25 00:00:00 | 239.69 | 240.1 | 233.1 | 235.59 | 5625.09 | 1329127.79 | 236.29 2015-05-26 00:00:00 | 235.72 | 237.96 | 234 | 235.71 | 8590.08 | 2027436.08 | 236.02 2015-05-27 00:00:00 | 235.71 | 237.35 | 234 | 235.17 | 8572.87 | 2020077.91 | 235.64 2015-05-28 00:00:00 | 235.32 | 236.8 | 234.87 | 236.46 | 5005.98 | 1181332.16 | 235.98 2015-05-29 00:00:00 | 236.46 | 236.52 | 234 | 236.03 | 6165.89 | 1451969.31 | 235.48 2015-05-30 00:00:00 | 236.03 | 236.03 | 231 | 232.11 | 4245.94 | 989461.16 | 233.04 2015-05-31 00:00:00 | 232.11 | 232.51 | 228 | 228.91 | 4372.21 | 1009782.37 | 230.95 2015-06-01 00:00:00 | 228.91 | 231.2 | 220.65 | 223.51 | 12184.96 | 2745533.83 | 225.32 2015-06-02 00:00:00 | 223.5 | 226.38 | 221.34 | 225.18 | 7744.88 | 1732996.27 | 223.76 2015-06-03 00:00:00 | 225.17 | 226.99 | 222.57 | 224.27 | 5815.57 | 1308939.39 | 225.07 2015-06-04 00:00:00 | 224.8 | 225.98 | 222 | 222.99 | 4822.41 | 1082749.64 | 224.52 2015-06-05 00:00:00 | 222.99 | 225.9 | 219.03 | 224.4 | 8396.71 | 1874523.31 | 223.24 2015-06-06 00:00:00 | 224.4 | 225.26 | 223.07 | 224.99 | 2772.33 | 622174.42 | 224.42 2015-06-07 00:00:00 | 224.95 | 225.48 | 221.86 | 222.7 | 3324.38 | 744455.84 | 223.94 2015-06-08 00:00:00 | 222.65 | 229.4 | 222.31 | 228.17 | 8986.87 | 2030845.81 | 225.98 2015-06-09 00:00:00 | 228.05 | 230.79 | 226.67 | 228.7 | 9129.71 | 2092426.03 | 229.19 2015-06-10 00:00:00 | 228.7 | 229.75 | 226.83 | 227.8 | 6284.74 | 1434862.91 | 228.31 2015-06-11 00:00:00 | 227.88 | 229.57 | 227.25 | 229.03 | 4727.31 | 1081972.66 | 228.88 2015-06-12 00:00:00 | 229.14 | 230.7 | 228.29 | 229.4 | 5887.15 | 1352496.72 | 229.74 2015-06-13 00:00:00 | 229.3 | 232.04 | 228.06 | 231.64 | 4009.8 | 924578.6 | 230.58 2015-06-14 00:00:00 | 231.64 | 234 | 230.94 | 232.09 | 3586.28 | 832952.91 | 232.26 2015-06-15 00:00:00 | 232.08 | 237.09 | 231.55 | 235.92 | 10505.58 | 2463163.92 | 234.46 2015-06-16 00:00:00 | 236 | 252.05 | 234.35 | 250.09 | 17954.59 | 4361600.09 | 242.92 2015-06-17 00:00:00 | 250.02 | 257.39 | 243.2 | 247.76 | 16951.14 | 4243214.1 | 250.32 2015-06-18 00:00:00 | 247.76 | 251.58 | 240 | 248.4 | 11145.13 | 2746848.96 | 246.46 2015-06-19 00:00:00 | 248.45 | 249.93 | 242.14 | 243.7 | 6783.07 | 1670444.75 | 246.27 2015-06-20 00:00:00 | 243.75 | 245.56 | 239.93 | 244.76 | 4434.69 | 1075370.59 | 242.49 2015-06-21 00:00:00 | 244.65 | 245 | 241.06 | 243.64 | 1946.29 | 473260.91 | 243.16 2015-06-22 00:00:00 | 243.6 | 247.99 | 242.64 | 246 | 5149.76 | 1263921.54 | 245.43 2015-06-23 00:00:00 | 245.99 | 247.25 | 242.14 | 243.74 | 4953.9 | 1210524.77 | 244.36 2015-06-24 00:00:00 | 243.85 | 243.99 | 238.2 | 240.19 | 6723.31 | 1621933.96 | 241.24 2015-06-25 00:00:00 | 240.19 | 242.9 | 239.18 | 241.98 | 5002.93 | 1207599.94 | 241.38 2015-06-26 00:00:00 | 242.08 | 243.44 | 240 | 242.98 | 5271.85 | 1274423.23 | 241.74 2015-06-27 00:00:00 | 242.98 | 252 | 242.36 | 251.21 | 7101.1 | 1756891.09 | 247.41 2015-06-28 00:00:00 | 251.28 | 251.28 | 247.04 | 248.62 | 6104.31 | 1521893.45 | 249.31 2015-06-29 00:00:00 | 248.63 | 256.94 | 248.3 | 256.04 | 15393.1 | 3906641.81 | 253.79 2015-06-30 00:00:00 | 256.04 | 268 | 255 | 262.5 | 19902.44 | 5222157.27 | 262.39 2015-07-01 00:00:00 | 262.58 | 265.25 | 253.81 | 257.62 | 13395.15 | 3453025.86 | 257.78 2015-07-02 00:00:00 | 257.62 | 260.77 | 253.19 | 254.54 | 9826.99 | 2515778.51 | 256.01 2015-07-03 00:00:00 | 254.49 | 256.44 | 252.4 | 255.92 | 9153.85 | 2331332 | 254.68 2015-07-04 00:00:00 | 256.06 | 261.28 | 254.05 | 260.2 | 7909.86 | 2037201.25 | 257.55 2015-07-05 00:00:00 | 260.16 | 274.74 | 258.75 | 271.5 | 21362.61 | 5689203.06 | 266.32 2015-07-06 00:00:00 | 271.39 | 278.54 | 267.13 | 268.51 | 20027.86 | 5473288.27 | 273.28 2015-07-07 00:00:00 | 268.53 | 271.69 | 264.01 | 265.51 | 13755.63 | 3670683.41 | 266.85 2015-07-08 00:00:00 | 265.67 | 273.24 | 263.01 | 270.63 | 16042.27 | 4305219.36 | 268.37 2015-07-09 00:00:00 | 270.41 | 271.98 | 265.92 | 268.92 | 13906.64 | 3744064.73 | 269.23 2015-07-10 00:00:00 | 268.98 | 294.71 | 268.63 | 285.23 | 29151.31 | 8292731.4 | 284.47 2015-07-11 00:00:00 | 284.63 | 298.05 | 283.88 | 291.64 | 11693.22 | 3420769.32 | 292.54 2015-07-12 00:00:00 | 291.65 | 317.99 | 291.65 | 310.55 | 22497.47 | 6901059.79 | 306.75 2015-07-13 00:00:00 | 310.55 | 310.73 | 281 | 292.68 | 29775.98 | 8680289.61 | 291.52 2015-07-14 00:00:00 | 292.54 | 297.13 | 286.02 | 287.55 | 10361.08 | 3016087.55 | 291.1 2015-07-15 00:00:00 | 287.49 | 293.7 | 284.29 | 285.67 | 9798.38 | 2842900.81 | 290.14 2015-07-16 00:00:00 | 285.67 | 292.4 | 274.92 | 277.89 | 21103.34 | 5937851.73 | 281.37 2015-07-17 00:00:00 | 277.74 | 280.73 | 272.31 | 279.43 | 11477.06 | 3175870.23 | 276.71 2015-07-18 00:00:00 | 279.15 | 283 | 276.73 | 276.79 | 9362.08 | 2609994.79 | 278.78 2015-07-19 00:00:00 | 276.74 | 278.1 | 275.01 | 275.47 | 5289.04 | 1460235.91 | 276.09 2015-07-20 00:00:00 | 275.08 | 279.35 | 274.62 | 278.96 | 8818.53 | 2446038.23 | 277.37 2015-07-21 00:00:00 | 278.95 | 281.07 | 276.28 | 276.76 | 9000.55 | 2511729.88 | 279.06 2015-07-22 00:00:00 | 276.49 | 277.97 | 275 | 277.68 | 8318.46 | 2300120.88 | 276.51 2015-07-23 00:00:00 | 277.5 | 278.55 | 275.79 | 276.61 | 6439.61 | 1784595.61 | 277.13 2015-07-24 00:00:00 | 276.61 | 290.53 | 275.9 | 289.01 | 15854.1 | 4513273.28 | 284.68 2015-07-25 00:00:00 | 289 | 292 | 286.5 | 288.78 | 7545.89 | 2181492.67 | 289.1 2015-07-26 00:00:00 | 288.97 | 294 | 287.41 | 293.19 | 5298.47 | 1545190.05 | 291.63 2015-07-27 00:00:00 | 292.85 | 297.44 | 286.43 | 294.29 | 14650.73 | 4276819.04 | 291.92 2015-07-28 00:00:00 | 294.03 | 297 | 292.19 | 294.01 | 8799.04 | 2592630.37 | 294.65 2015-07-29 00:00:00 | 294.01 | 294.57 | 287.27 | 289.85 | 10236.16 | 2975568.87 | 290.69 2015-07-30 00:00:00 | 289.85 | 290.08 | 284.53 | 288.01 | 8108.62 | 2333060.22 | 287.73 2015-07-31 00:00:00 | 288.29 | 289 | 281.8 | 284.33 | 7902.77 | 2245587.53 | 284.15 2015-08-01 00:00:00 | 284.69 | 285.16 | 276.66 | 280.19 | 7104.07 | 1992192.81 | 280.43 2015-08-02 00:00:00 | 280.19 | 282.9 | 276.57 | 282.32 | 4530.18 | 1265880.68 | 279.43 2015-08-03 00:00:00 | 282.53 | 285.8 | 279.52 | 280.43 | 6310.61 | 1786928.27 | 283.16 2015-08-04 00:00:00 | 280.43 | 285.88 | 280.43 | 285 | 6206.12 | 1760746.6 | 283.71 2015-08-05 00:00:00 | 284.91 | 285.86 | 280.63 | 281.13 | 6549.55 | 1850415.94 | 282.53 2015-08-06 00:00:00 | 281.13 | 281.65 | 276.6 | 277.48 | 7123.81 | 1985840.19 | 278.76 2015-08-07 00:00:00 | 277.48 | 280.43 | 274.19 | 279.63 | 8664.81 | 2403686.81 | 277.41 2015-08-08 00:00:00 | 279.94 | 279.97 | 260.41 | 262.19 | 10269.87 | 2777400.01 | 270.44 2015-08-09 00:00:00 | 262.19 | 268.95 | 261.01 | 265.05 | 8870.58 | 2343259.51 | 264.16 2015-08-10 00:00:00 | 265.05 | 266.79 | 261.6 | 264.33 | 9697.42 | 2562673.47 | 264.26 2015-08-11 00:00:00 | 264.11 | 271.5 | 264.07 | 271.15 | 8394.12 | 2235123.97 | 266.27 2015-08-12 00:00:00 | 271.15 | 271.16 | 265.71 | 267.73 | 9520.31 | 2552596.78 | 268.12 2015-08-13 00:00:00 | 267.53 | 267.88 | 262.32 | 264.48 | 10710.97 | 2839488.04 | 265.1 2015-08-14 00:00:00 | 264.74 | 266.99 | 262 | 265.4 | 8012.6 | 2121755.48 | 264.8 2015-08-15 00:00:00 | 265.57 | 266.5 | 260.45 | 261.46 | 5485.63 | 1450606.74 | 264.44 2015-08-16 00:00:00 | 261.46 | 262.2 | 254.01 | 256.11 | 9633.28 | 2480559.46 | 257.5 2015-08-17 00:00:00 | 256.11 | 259.12 | 254.63 | 256.47 | 8655.19 | 2224063.1 | 256.96 2015-08-18 00:00:00 | 256.66 | 256.99 | 221.11 | 224.8 | 16141.82 | 3992017.85 | 247.31 2015-08-19 00:00:00 | 224 | 237.66 | 222.01 | 226.92 | 24295.07 | 5617682.67 | 231.23 2015-08-20 00:00:00 | 226.4 | 236.66 | 226.4 | 235.54 | 15812.33 | 3691074.43 | 233.43 2015-08-21 00:00:00 | 235.15 | 236.66 | 231.77 | 233.49 | 10296.32 | 2406953.01 | 233.77 2015-08-22 00:00:00 | 233.5 | 235.2 | 223.01 | 231 | 15856.25 | 3633435.05 | 229.15 2015-08-23 00:00:00 | 231 | 234.03 | 225.85 | 228.89 | 12842.47 | 2948508.07 | 229.59 2015-08-24 00:00:00 | 228.35 | 228.99 | 207.73 | 209.72 | 37523.08 | 8154700.2 | 217.32 2015-08-25 00:00:00 | 209.76 | 228.04 | 198.12 | 222.38 | 42308.01 | 9091324.5 | 214.88 2015-08-26 00:00:00 | 222.38 | 231.09 | 219.77 | 225.8 | 24007.6 | 5434957.38 | 226.38 2015-08-27 00:00:00 | 225.8 | 228.89 | 223.17 | 225.09 | 14366.26 | 3249912.03 | 226.22 2015-08-28 00:00:00 | 225.09 | 235.93 | 220.29 | 231.65 | 22900.19 | 5241943.61 | 228.9 2015-08-29 00:00:00 | 231.76 | 233.9 | 226.67 | 230.54 | 15490.56 | 3565617.59 | 230.18 2015-08-30 00:00:00 | 230.41 | 232.75 | 225.04 | 229 | 15486.36 | 3532995.3 | 228.14 2015-08-31 00:00:00 | 229.04 | 232.49 | 224.39 | 229.86 | 15803.52 | 3616802.14 | 228.86 2015-09-01 00:00:00 | 230.25 | 231.67 | 226.17 | 227.96 | 23925.19 | 5460038.14 | 228.21 2015-09-02 00:00:00 | 227.97 | 230.77 | 226 | 229.18 | 21470.77 | 4909260.74 | 228.65 2015-09-03 00:00:00 | 228.95 | 229.96 | 226.5 | 227.28 | 19739.63 | 4494648.76 | 227.7 2015-09-04 00:00:00 | 227.24 | 231.4 | 226.33 | 230.52 | 20870.02 | 4786524.88 | 229.35 2015-09-05 00:00:00 | 230.72 | 237.22 | 229.23 | 235.6 | 20103.04 | 4692704.3 | 233.43 2015-09-06 00:00:00 | 235.39 | 244.2 | 235.02 | 240.28 | 25758.89 | 6192929.55 | 240.42 2015-09-07 00:00:00 | 240.28 | 242.91 | 238.44 | 240.19 | 23152.03 | 5567107.97 | 240.46 2015-09-08 00:00:00 | 240.07 | 246.24 | 239.98 | 244.21 | 24023.88 | 5854496.86 | 243.69 2015-09-09 00:00:00 | 244.04 | 244.22 | 237.01 | 238.35 | 23251.87 | 5579259.42 | 239.95 2015-09-10 00:00:00 | 238.35 | 241.65 | 234.78 | 238.66 | 20694.92 | 4949167.98 | 239.15 2015-09-11 00:00:00 | 238.57 | 240.94 | 237.5 | 240 | 13805.18 | 3309006.87 | 239.69 2015-09-12 00:00:00 | 239.92 | 240 | 233.02 | 234.79 | 17449.12 | 4143757.66 | 237.48 2015-09-13 00:00:00 | 234.79 | 236.09 | 228 | 229.66 | 19655.12 | 4546007.73 | 231.29 2015-09-14 00:00:00 | 229.66 | 232.92 | 223.99 | 229.71 | 16674.86 | 3827895.68 | 229.56 2015-09-15 00:00:00 | 229.84 | 231.21 | 226.5 | 230.03 | 17298.61 | 3976679.57 | 229.88 2015-09-16 00:00:00 | 229.99 | 230.5 | 223 | 228.34 | 18169.46 | 4135855.71 | 227.63 2015-09-17 00:00:00 | 228.34 | 235 | 227 | 232.17 | 14645.74 | 3380034.36 | 230.79 2015-09-18 00:00:00 | 232.2 | 234.4 | 230.83 | 233.12 | 19458.9 | 4535082.43 | 233.06 2015-09-19 00:00:00 | 233.24 | 233.76 | 229.89 | 230 | 11230.76 | 2601612.8 | 231.65 2015-09-20 00:00:00 | 230 | 231.7 | 229 | 230.16 | 13401.14 | 3087488.55 | 230.39 2015-09-21 00:00:00 | 230.1 | 230.15 | 225 | 226.15 | 14081.31 | 3196957.23 | 227.04 2015-09-22 00:00:00 | 226.15 | 231.96 | 223.12 | 230.42 | 19332.88 | 4412739.07 | 228.25 2015-09-23 00:00:00 | 230.08 | 231.5 | 228 | 229.42 | 13586.09 | 3126033.69 | 230.09 2015-09-24 00:00:00 | 229.42 | 235.52 | 228.89 | 233.86 | 24202.74 | 5608546.02 | 231.73 2015-09-25 00:00:00 | 233.88 | 237.25 | 232.56 | 235.22 | 22555.45 | 5304812.21 | 235.19 2015-09-26 00:00:00 | 235.14 | 235.67 | 233 | 233.81 | 15109.42 | 3540710.51 | 234.34 2015-09-27 00:00:00 | 233.81 | 234.61 | 231.16 | 232.41 | 17506.45 | 4071220.18 | 232.56 2015-09-28 00:00:00 | 232.4 | 239.68 | 231.69 | 239.14 | 17566.83 | 4169714.96 | 237.36 2015-09-29 00:00:00 | 239.14 | 240.56 | 235.09 | 236.94 | 19877.45 | 4723484.69 | 237.63 2015-09-30 00:00:00 | 236.78 | 238.27 | 234.67 | 236.2 | 20934.85 | 4947383.3 | 236.32 2015-10-01 00:00:00 | 235.87 | 239.44 | 235.01 | 237.15 | 20341.01 | 4823180.2 | 237.12 2015-10-02 00:00:00 | 238 | 239.06 | 235 | 237.77 | 16908.03 | 4015993.34 | 237.52 2015-10-03 00:00:00 | 237.77 | 239.86 | 236.3 | 238.95 | 17825.62 | 4247863.44 | 238.3 2015-10-04 00:00:00 | 239.06 | 239.98 | 237.62 | 238.6 | 15015.07 | 3587379.78 | 238.92 2015-10-05 00:00:00 | 238.6 | 240.85 | 236.1 | 240.84 | 20316.5 | 4840156.01 | 238.24 2015-10-06 00:00:00 | 240.85 | 248.19 | 239.52 | 246.57 | 26684.25 | 6485292.24 | 243.04 2015-10-07 00:00:00 | 246.79 | 247.65 | 242.3 | 243.2 | 23768.2 | 5823652.61 | 245.02 2015-10-08 00:00:00 | 243.47 | 244.76 | 242.06 | 242.9 | 13983.75 | 3407661.33 | 243.69 2015-10-09 00:00:00 | 243.29 | 244.95 | 242.16 | 244.48 | 14099.92 | 3433311.67 | 243.5 2015-10-10 00:00:00 | 244.49 | 246.43 | 243 | 245.71 | 17313.14 | 4239440.73 | 244.87 2015-10-11 00:00:00 | 245.71 | 248.5 | 244.53 | 248.05 | 19140.36 | 4731236.29 | 247.19 2015-10-12 00:00:00 | 248.05 | 248.47 | 245.01 | 245.81 | 10671.7 | 2633713.48 | 246.79 2015-10-13 00:00:00 | 245.81 | 250.89 | 242.82 | 249.73 | 25901.6 | 6380494.84 | 246.34 2015-10-14 00:00:00 | 249.97 | 255.93 | 248.06 | 252.47 | 26942.87 | 6753537.33 | 250.66 2015-10-15 00:00:00 | 252.47 | 256.5 | 250.3 | 254.49 | 22037.63 | 5614843.82 | 254.78 2015-10-16 00:00:00 | 254.49 | 267 | 253.69 | 263.09 | 34816.74 | 9087466.92 | 261.01 2015-10-17 00:00:00 | 263.09 | 273 | 260.8 | 270.07 | 25328.15 | 6801861.48 | 268.55 2015-10-18 00:00:00 | 270.04 | 271.17 | 260 | 261.05 | 10003.13 | 2644951.59 | 264.41 2015-10-19 00:00:00 | 260.99 | 266.01 | 259.82 | 263.66 | 16704.7 | 4381700.26 | 262.3 2015-10-20 00:00:00 | 264.28 | 272.95 | 262.67 | 270.64 | 28967.44 | 7721192.76 | 266.55 2015-10-21 00:00:00 | 270.3 | 272.69 | 264 | 267.89 | 20396.78 | 5479672.38 | 268.65 2015-10-22 00:00:00 | 267.9 | 280.04 | 267.39 | 275.21 | 30166.43 | 8260174.53 | 273.82 2015-10-23 00:00:00 | 275.21 | 280.19 | 273.46 | 278.6 | 21572.27 | 5984624.45 | 277.42 2015-10-24 00:00:00 | 278.6 | 284 | 278.22 | 282.84 | 20586.34 | 5767325.87 | 280.15 2015-10-25 00:00:00 | 283.03 | 296 | 282.2 | 283.96 | 30003.59 | 8680118.09 | 289.3 2015-10-26 00:00:00 | 283.96 | 286.99 | 279.25 | 286.9 | 21266.47 | 6035103.1 | 283.78 2015-10-27 00:00:00 | 286.9 | 300 | 286.15 | 295.54 | 34002.15 | 9964151.03 | 293.04 2015-10-28 00:00:00 | 295.8 | 308.48 | 294.4 | 305.67 | 31263.17 | 9436170.14 | 301.83 2015-10-29 00:00:00 | 305.67 | 319.6 | 301.7 | 314.82 | 32258.31 | 10020832.76 | 310.64 2015-10-30 00:00:00 | 314.95 | 334.05 | 313.5 | 328.65 | 39364.03 | 12770329.06 | 324.42 2015-10-31 00:00:00 | 328.28 | 334.67 | 302.99 | 310.18 | 28765.18 | 9150844.32 | 318.12 2015-11-01 00:00:00 | 310.9 | 329.85 | 303.01 | 325.78 | 14281.55 | 4520744.07 | 316.54 2015-11-02 00:00:00 | 325.78 | 369.02 | 320 | 361.26 | 45146.5 | 15705858.69 | 347.89 2015-11-03 00:00:00 | 361.73 | 420.77 | 360.4 | 404.06 | 77212.78 | 30053087.83 | 389.22 2015-11-04 00:00:00 | 404.55 | 502 | 368.11 | 408 | 105959.26 | 47199586.92 | 445.45 2015-11-05 00:00:00 | 407.99 | 448.79 | 364.37 | 385.5 | 60174.71 | 24185444.13 | 401.92 2015-11-06 00:00:00 | 387.77 | 396.67 | 353.26 | 374.47 | 46952.54 | 17530874.22 | 373.37 2015-11-07 00:00:00 | 374.41 | 392.82 | 371.07 | 383.53 | 26348.6 | 10103834.21 | 383.47 2015-11-08 00:00:00 | 383.62 | 390.47 | 366.18 | 372.65 | 27445.02 | 10459784 | 381.12 2015-11-09 00:00:00 | 372.86 | 386.79 | 360.54 | 377.9 | 25934.97 | 9765480.26 | 376.54 2015-11-10 00:00:00 | 378.02 | 381.44 | 323.63 | 336.8 | 48890.6 | 17451749 | 356.96 2015-11-11 00:00:00 | 335.02 | 341.41 | 294 | 309.91 | 51510.31 | 16138605.49 | 313.31 2015-11-12 00:00:00 | 309.95 | 344.78 | 308.42 | 337.17 | 37744.45 | 12327089.43 | 326.59 2015-11-13 00:00:00 | 337 | 342 | 325 | 336.99 | 24663.47 | 8239048.11 | 334.06 2015-11-14 00:00:00 | 336.98 | 356.1 | 325.45 | 333 | 25628.38 | 8596759.49 | 335.44 2015-11-15 00:00:00 | 332.95 | 334.99 | 314.6 | 319.28 | 27643.56 | 8952296.3 | 323.85 2015-11-16 00:00:00 | 319.29 | 332.25 | 315 | 330.83 | 22243.82 | 7220301.63 | 324.6 2015-11-17 00:00:00 | 330.82 | 350.44 | 329 | 336.08 | 27718.68 | 9324687.16 | 336.4 2015-11-18 00:00:00 | 336 | 337.89 | 330.28 | 335.65 | 27252.1 | 9115915.94 | 334.5 2015-11-19 00:00:00 | 335.68 | 336.48 | 324.92 | 326.02 | 26919.52 | 8937135.62 | 331.99 2015-11-20 00:00:00 | 326.51 | 327.73 | 310 | 322.04 | 21303.64 | 6794004.85 | 318.91 2015-11-21 00:00:00 | 322.04 | 328.94 | 318.52 | 326.5 | 5129.35 | 1666609.82 | 324.92 2015-11-22 00:00:00 | 326.5 | 326.6 | 320.13 | 324.2 | 4062.21 | 1312398.6 | 323.07 2015-11-23 00:00:00 | 324.2 | 326.09 | 320.39 | 323.48 | 5101.56 | 1649850.44 | 323.4 2015-11-24 00:00:00 | 323.48 | 323.5 | 317 | 319.7 | 8649.02 | 2774792.55 | 320.82 2015-11-25 00:00:00 | 319.7 | 330.84 | 316 | 328.9 | 12253.76 | 3964830.34 | 323.56 2015-11-26 00:00:00 | 328.9 | 369.7 | 328.53 | 353.21 | 35986.16 | 12574100.16 | 349.41 2015-11-27 00:00:00 | 353.9 | 364.8 | 347.84 | 357.14 | 13276.83 | 4753695.23 | 358.04 2015-11-28 00:00:00 | 357.42 | 359.44 | 350.41 | 356.95 | 6275.37 | 2225597.7 | 354.66 2015-11-29 00:00:00 | 356.78 | 373.15 | 354.45 | 371.48 | 7817.18 | 2854062.8 | 365.1 2015-11-30 00:00:00 | 371.2 | 383 | 367.11 | 376.71 | 18097.95 | 6809125.6 | 376.24 2015-12-01 00:00:00 | 376.7 | 379 | 354.56 | 363.06 | 15410.28 | 5617537.15 | 364.53 2015-12-02 00:00:00 | 362.7 | 362.84 | 348.64 | 358.89 | 12343.41 | 4390062.73 | 355.66 2015-12-03 00:00:00 | 359.11 | 370.53 | 356.21 | 361.42 | 12190.88 | 4423950.84 | 362.89 2015-12-04 00:00:00 | 361.48 | 364.3 | 355.92 | 363.62 | 9989.28 | 3596927.2 | 360.08 2015-12-05 00:00:00 | 363.62 | 389.89 | 363 | 388 | 16784.13 | 6338715.4 | 377.66 2015-12-06 00:00:00 | 388 | 399.85 | 383 | 388.24 | 14679.44 | 5754540.49 | 392.01 2015-12-07 00:00:00 | 388.54 | 399.91 | 381.01 | 395.57 | 14949.59 | 5868357.22 | 392.54 2015-12-08 00:00:00 | 395.57 | 418.87 | 388.33 | 417.89 | 11455.14 | 4567280.01 | 398.71 2015-12-09 00:00:00 | 416.67 | 424.95 | 400 | 416.98 | 21039.91 | 8726381.89 | 414.75 2015-12-10 00:00:00 | 416.69 | 419.79 | 408.91 | 415.57 | 8463.88 | 3514699.25 | 415.26 2015-12-11 00:00:00 | 415.57 | 454.48 | 415.13 | 453.04 | 29020.2 | 12715568.6 | 438.16 2015-12-12 00:00:00 | 453.12 | 467.8 | 403 | 436.19 | 29770.28 | 12875519.54 | 432.5 2015-12-13 00:00:00 | 436.08 | 442.97 | 422.03 | 433.07 | 11725.67 | 5101509.33 | 435.07 2015-12-14 00:00:00 | 433.13 | 448.12 | 428.42 | 443.36 | 13386.74 | 5908604.6 | 441.38 2015-12-15 00:00:00 | 443.3 | 464.99 | 442.94 | 464.53 | 18096.39 | 8237602.55 | 455.21 2015-12-16 00:00:00 | 464.53 | 465 | 436.89 | 455.87 | 23377.12 | 10627485.43 | 454.61 2015-12-17 00:00:00 | 455.61 | 458.84 | 448.75 | 456.17 | 6598.64 | 3000514.42 | 454.72 2015-12-18 00:00:00 | 455.37 | 466.64 | 453.5 | 462.46 | 12914.74 | 5937708.34 | 459.76 2015-12-19 00:00:00 | 463.7 | 465.9 | 452.03 | 461.8 | 6839.18 | 3156242.38 | 461.49 2015-12-20 00:00:00 | 461.89 | 462 | 433.83 | 442.54 | 16626.49 | 7430072.73 | 446.88 2015-12-21 00:00:00 | 442.47 | 450 | 425.52 | 438.07 | 18930.86 | 8257540.79 | 436.19 2015-12-22 00:00:00 | 438.14 | 443.58 | 433.06 | 435.48 | 8146.02 | 3563201.25 | 437.42 2015-12-23 00:00:00 | 435.65 | 445.52 | 434.43 | 442.56 | 7100.23 | 3125137.43 | 440.15 2015-12-24 00:00:00 | 443.01 | 459.54 | 443.01 | 455 | 10138.32 | 4598655.92 | 453.59 2015-12-25 00:00:00 | 455.78 | 458.33 | 448 | 455.51 | 2877.17 | 1304947.59 | 453.55 2015-12-26 00:00:00 | 455.5 | 457.45 | 407.25 | 417.39 | 26672.12 | 11386692.92 | 426.91 2015-12-27 00:00:00 | 417.11 | 425.42 | 410.5 | 421.76 | 6968.57 | 2921475.22 | 419.24 2015-12-28 00:00:00 | 421.78 | 429.86 | 417.01 | 421.46 | 7560.56 | 3204101.79 | 423.79 2015-12-29 00:00:00 | 420.81 | 433.33 | 418.55 | 431.82 | 10419.59 | 4444308.02 | 426.53 2015-12-30 00:00:00 | 431.7 | 434.97 | 420.75 | 425.84 | 7717.51 | 3315825.43 | 429.65 2015-12-31 00:00:00 | 426.09 | 433.89 | 419.99 | 430.89 | 6634.86 | 2833319.7 | 427.04 2016-01-01 00:00:00 | 430.89 | 436 | 427.2 | 433.82 | 3788.11 | 1640577.93 | 433.09 2016-01-02 00:00:00 | 434.87 | 435.99 | 430.42 | 433.55 | 2972.06 | 1287773.39 | 433.29 2016-01-03 00:00:00 | 433.2 | 434.09 | 424.06 | 431.04 | 4571.1 | 1959152.6 | 428.6 2016-01-04 00:00:00 | 431.54 | 435.86 | 428.44 | 434.17 | 5717.6 | 2474772.5 | 432.83 2016-01-05 00:00:00 | 433.31 | 435.39 | 429.5 | 432.43 | 3881.72 | 1677111.44 | 432.05 2016-01-06 00:00:00 | 432.45 | 432.67 | 426.54 | 429.56 | 5507.61 | 2369036.46 | 430.14 2016-01-07 00:00:00 | 429.99 | 459.16 | 429.25 | 457 | 16833.42 | 7536413.29 | 447.71 2016-01-08 00:00:00 | 456.87 | 465 | 444.51 | 452.7 | 10258.99 | 4654977.99 | 453.75 2016-01-09 00:00:00 | 452.02 | 454 | 446.68 | 448.84 | 4396.05 | 1976929.79 | 449.71 2016-01-10 00:00:00 | 448.84 | 449.89 | 440.8 | 448.79 | 4078.61 | 1813405.06 | 444.61 2016-01-11 00:00:00 | 448.2 | 451.13 | 438 | 448 | 7986.46 | 3557149.61 | 445.4 2016-01-12 00:00:00 | 448 | 448 | 434.35 | 434.85 | 6930.9 | 3067862.76 | 442.64 2016-01-13 00:00:00 | 434.78 | 438.35 | 424.5 | 432.64 | 10067.02 | 4327468.86 | 429.87 2016-01-14 00:00:00 | 432.64 | 434 | 427 | 429.55 | 4420.91 | 1903623.77 | 430.6 2016-01-15 00:00:00 | 429.55 | 429.8 | 360 | 360 | 37326.7 | 14756284.24 | 395.33 2016-01-16 00:00:00 | 360.62 | 392.07 | 352 | 386.91 | 25019.25 | 9314016.2 | 372.27 2016-01-17 00:00:00 | 387.8 | 391.14 | 376 | 380.16 | 8416.94 | 3222126.45 | 382.81 2016-01-18 00:00:00 | 379.94 | 388.5 | 373.63 | 385.49 | 7015.53 | 2680282.37 | 382.05 2016-01-19 00:00:00 | 385.47 | 386.92 | 375.59 | 376.76 | 7223 | 2758289.78 | 381.88 2016-01-20 00:00:00 | 376.9 | 422.98 | 372.53 | 416.32 | 25172.92 | 10071637.71 | 400.1 2016-01-21 00:00:00 | 418.9 | 421.25 | 404.59 | 409.59 | 9414.56 | 3886595.68 | 412.83 2016-01-22 00:00:00 | 409.42 | 410.07 | 374.45 | 382.55 | 14744.76 | 5747610.6 | 389.81 2016-01-23 00:00:00 | 382.85 | 395 | 381.05 | 386.4 | 7664.89 | 2974351.32 | 388.05 2016-01-24 00:00:00 | 386.37 | 405.97 | 385.36 | 402.16 | 5448.85 | 2176476.21 | 399.44 2016-01-25 00:00:00 | 402.16 | 402.31 | 385.5 | 390.9 | 8040.83 | 3169083.78 | 394.12 2016-01-26 00:00:00 | 390.1 | 397.7 | 386.2 | 391.77 | 6589.15 | 2585992.59 | 392.46 2016-01-27 00:00:00 | 391.77 | 397 | 390.31 | 394.95 | 4262.63 | 1680905.77 | 394.34 2016-01-28 00:00:00 | 394.62 | 395.56 | 376 | 379.75 | 11414.05 | 4361450.24 | 382.11 2016-01-29 00:00:00 | 379.55 | 383.99 | 363.73 | 378.22 | 13544.15 | 5084544.75 | 375.41 2016-01-30 00:00:00 | 378.12 | 380.42 | 372.95 | 375.64 | 2587.11 | 975585.61 | 377.1 2016-01-31 00:00:00 | 376.38 | 379.3 | 364.7 | 368.49 | 4166.67 | 1559953.4 | 374.39 2016-02-01 00:00:00 | 368.49 | 378.2 | 366.53 | 371.81 | 7255.13 | 2703288 | 372.6 2016-02-02 00:00:00 | 371.79 | 375 | 369.73 | 373.05 | 5719.11 | 2133603.92 | 373.07 2016-02-03 00:00:00 | 373.05 | 374 | 365 | 368.38 | 7107.79 | 2631356.07 | 370.21 2016-02-04 00:00:00 | 368.4 | 391.88 | 367.95 | 387.82 | 13446.48 | 5138708.84 | 382.16 2016-02-05 00:00:00 | 388 | 389.5 | 382.99 | 385 | 7372.61 | 2854281.75 | 387.15 2016-02-06 00:00:00 | 384.97 | 384.98 | 371.35 | 375.39 | 5735.7 | 2159252.72 | 376.46 2016-02-07 00:00:00 | 375.39 | 380 | 373.04 | 375 | 2885.48 | 1084985.75 | 376.02 2016-02-08 00:00:00 | 375 | 378.99 | 369.99 | 370.91 | 6943.11 | 2599524.22 | 374.4 2016-02-09 00:00:00 | 370.95 | 377 | 369.12 | 373.2 | 5779.68 | 2157256.83 | 373.25 2016-02-10 00:00:00 | 373.69 | 383.85 | 372.12 | 379.66 | 10006.63 | 3792903.88 | 379.04 2016-02-11 00:00:00 | 379.34 | 380.5 | 373.54 | 377.98 | 7471.96 | 2820555.12 | 377.49 2016-02-12 00:00:00 | 377.98 | 383.48 | 377.07 | 383.27 | 5996.09 | 2285206.43 | 381.12 2016-02-13 00:00:00 | 383 | 390.99 | 382 | 390.99 | 7324.97 | 2836694.35 | 387.26 2016-02-14 00:00:00 | 390.99 | 406.71 | 390.59 | 405 | 9758.39 | 3887244.21 | 398.35 2016-02-15 00:00:00 | 405.5 | 409.71 | 393.4 | 399.28 | 7906.7 | 3178245.78 | 401.97 2016-02-16 00:00:00 | 399.5 | 407.8 | 396 | 407.51 | 8354.83 | 3372130.21 | 403.61 2016-02-17 00:00:00 | 407.51 | 421.11 | 404 | 415.54 | 11842.78 | 4915480.62 | 415.06 2016-02-18 00:00:00 | 415.59 | 424.9 | 413.4 | 421.18 | 8588.93 | 3610499.41 | 420.37 2016-02-19 00:00:00 | 421.15 | 422 | 414 | 419.54 | 5015.54 | 2101914.47 | 419.08 2016-02-20 00:00:00 | 419.98 | 443.96 | 419.5 | 434.63 | 11633.27 | 5037569.38 | 433.03 2016-02-21 00:00:00 | 434.63 | 447.99 | 426 | 438.5 | 10300.35 | 4513446.91 | 438.18 2016-02-22 00:00:00 | 438.33 | 439.5 | 431.15 | 438.27 | 5840.32 | 2550862.12 | 436.77 2016-02-23 00:00:00 | 438.26 | 440 | 414 | 419.1 | 10509.61 | 4460860.99 | 424.46 2016-02-24 00:00:00 | 419.1 | 424.28 | 409.07 | 423.78 | 7258.36 | 3044435.84 | 419.44 2016-02-25 00:00:00 | 423.79 | 426.75 | 415.79 | 423.51 | 5597.97 | 2361226.42 | 421.8 2016-02-26 00:00:00 | 423.38 | 432 | 418.01 | 432 | 4635.12 | 1965128.87 | 423.97 2016-02-27 00:00:00 | 432 | 435 | 428.22 | 431.07 | 4159.36 | 1794059.03 | 431.33 2016-02-28 00:00:00 | 431.07 | 435 | 422.29 | 431.68 | 3501.19 | 1503570.39 | 429.45 2016-02-29 00:00:00 | 430.26 | 440.99 | 428.12 | 435.23 | 8463.35 | 3688136.64 | 435.78 2016-03-01 00:00:00 | 436.75 | 437.5 | 427.01 | 432.5 | 6941.52 | 2999990.2 | 432.18 2016-03-02 00:00:00 | 433.33 | 434.5 | 421.31 | 423.45 | 5788.38 | 2484758.41 | 429.27 2016-03-03 00:00:00 | 422.4 | 424.47 | 415.85 | 420.29 | 7483.65 | 3144344.87 | 420.16 2016-03-04 00:00:00 | 420.29 | 423.9 | 406.02 | 408.01 | 7789 | 3242408.24 | 416.28 2016-03-05 00:00:00 | 408.18 | 408.98 | 382 | 399.83 | 16436.4 | 6542504.74 | 398.05 2016-03-06 00:00:00 | 399.77 | 412.31 | 393.11 | 406.23 | 5692.01 | 2305615.94 | 405.06 2016-03-07 00:00:00 | 406.15 | 414.96 | 403.03 | 414.01 | 5937.73 | 2435455.25 | 410.17 2016-03-08 00:00:00 | 413.96 | 414.99 | 408.46 | 411.75 | 5576.26 | 2294301.55 | 411.44 2016-03-09 00:00:00 | 412.14 | 413.51 | 408.75 | 413 | 4876.79 | 2006337.15 | 411.41 2016-03-10 00:00:00 | 412.99 | 416.9 | 409.31 | 416 | 5255.3 | 2172818.96 | 413.45 2016-03-11 00:00:00 | 416 | 421.91 | 415.11 | 419.13 | 5950.81 | 2495505.29 | 419.36 2016-03-12 00:00:00 | 419.14 | 420.93 | 406.59 | 410.9 | 4640.49 | 1916201.04 | 412.93 2016-03-13 00:00:00 | 409.95 | 417 | 409.67 | 413.04 | 3286.87 | 1357510.22 | 413.01 2016-03-14 00:00:00 | 412.99 | 415.22 | 410.5 | 414.99 | 4470.79 | 1848804.29 | 413.53 2016-03-15 00:00:00 | 414.83 | 417.43 | 412.15 | 415.85 | 4569.88 | 1898781.06 | 415.5 2016-03-16 00:00:00 | 415.84 | 416.82 | 413.15 | 416.57 | 4100.48 | 1702108.56 | 415.1 2016-03-17 00:00:00 | 416.52 | 419 | 415.66 | 418.49 | 3704.16 | 1548743.03 | 418.11 2016-03-18 00:00:00 | 418.47 | 418.49 | 403.34 | 407.91 | 6391.25 | 2620535.28 | 410.02 2016-03-19 00:00:00 | 407.5 | 409.95 | 404.1 | 409.04 | 2870.25 | 1167962.94 | 406.92 2016-03-20 00:00:00 | 408.36 | 412 | 406.6 | 411.28 | 2579 | 1057230.7 | 409.94 2016-03-21 00:00:00 | 410.62 | 411.96 | 406.5 | 411.67 | 3546.28 | 1451351.16 | 409.26 2016-03-22 00:00:00 | 411.15 | 416.99 | 410.35 | 416.64 | 3950.16 | 1638956.4 | 414.91 2016-03-23 00:00:00 | 416.39 | 419 | 413.44 | 417.62 | 4946.4 | 2059556.01 | 416.38 2016-03-24 00:00:00 | 417.62 | 418.15 | 412.85 | 415.17 | 2776.61 | 1155165.75 | 416.03 2016-03-25 00:00:00 | 415.17 | 416.92 | 412 | 415.7 | 2588.78 | 1074765.82 | 415.16 2016-03-26 00:00:00 | 415.6 | 416.99 | 414 | 416.96 | 1253.01 | 521077.51 | 415.86 2016-03-27 00:00:00 | 416.96 | 427.99 | 415.77 | 424.77 | 5038.88 | 2135073.92 | 423.72 2016-03-28 00:00:00 | 424.62 | 424.77 | 420.32 | 422.87 | 3283.79 | 1388121.95 | 422.72 2016-03-29 00:00:00 | 422.87 | 424.37 | 407.22 | 415.95 | 5955 | 2473866.21 | 415.43 2016-03-30 00:00:00 | 415.43 | 415.93 | 408.59 | 413.74 | 4824.85 | 1990559.5 | 412.56 2016-03-31 00:00:00 | 413.68 | 416.99 | 411.4 | 414.66 | 3774.42 | 1566080.97 | 414.92 2016-04-01 00:00:00 | 414.66 | 416.99 | 413.42 | 416.31 | 3736.77 | 1552890.07 | 415.57 2016-04-02 00:00:00 | 416.31 | 420 | 416.01 | 419 | 2072.95 | 867252.47 | 418.37 2016-04-03 00:00:00 | 419.35 | 419.48 | 416.1 | 419.11 | 1337.67 | 558989.71 | 417.88 2016-04-04 00:00:00 | 418.51 | 419.85 | 416 | 418.75 | 3457.56 | 1445848.18 | 418.17 2016-04-05 00:00:00 | 418.81 | 423 | 416.61 | 422.71 | 3956.56 | 1665558.65 | 420.96 2016-04-06 00:00:00 | 422.71 | 422.9 | 420 | 421.03 | 2396.35 | 1010238.99 | 421.57 2016-04-07 00:00:00 | 420.62 | 421.99 | 418.09 | 420 | 3216.81 | 1352741.71 | 420.52 2016-04-08 00:00:00 | 419.99 | 423.99 | 416.26 | 417.75 | 4584.13 | 1928359.91 | 420.66 2016-04-09 00:00:00 | 417.75 | 418.71 | 412 | 418.24 | 3599.4 | 1497170.37 | 415.95 2016-04-10 00:00:00 | 418.59 | 421.79 | 417.2 | 420.04 | 1779.83 | 746886.33 | 419.64 2016-04-11 00:00:00 | 420.4 | 422.8 | 418 | 422.69 | 3487.83 | 1467164.56 | 420.65 2016-04-12 00:00:00 | 422.79 | 426.67 | 421 | 425.54 | 6082.73 | 2581942.43 | 424.47 2016-04-13 00:00:00 | 425.32 | 426 | 422.27 | 423.93 | 3917.08 | 1661013.31 | 424.04 2016-04-14 00:00:00 | 423.6 | 425.35 | 420.57 | 424.86 | 3863.8 | 1637346.08 | 423.77 2016-04-15 00:00:00 | 424.4 | 430 | 423.07 | 429.45 | 4406.24 | 1883221.87 | 427.4 2016-04-16 00:00:00 | 429.29 | 432.87 | 381.47 | 430.69 | 1848.39 | 794725.23 | 429.95 2016-04-17 00:00:00 | 430.18 | 430.91 | 377.87 | 427.42 | 1502.86 | 642520.65 | 427.53 2016-04-18 00:00:00 | 427.15 | 430.01 | 425.8 | 428.14 | 3180.43 | 1359481.31 | 427.45 2016-04-19 00:00:00 | 428.14 | 436.82 | 426.24 | 435.63 | 3798.24 | 1634274.11 | 430.27 2016-04-20 00:00:00 | 435.7 | 444 | 433.11 | 442.13 | 7602.65 | 3334632.03 | 438.61 2016-04-21 00:00:00 | 441.99 | 452.11 | 440 | 451 | 5421.16 | 2417983.8 | 446.03 2016-04-22 00:00:00 | 451 | 451.36 | 442.96 | 447.7 | 5494.44 | 2458441.08 | 447.44 2016-04-23 00:00:00 | 447.16 | 452.19 | 444.46 | 451.92 | 2250.04 | 1008095.22 | 448.04 2016-04-24 00:00:00 | 451.92 | 470.02 | 447.06 | 460.02 | 7103.31 | 3252973.56 | 457.95 2016-04-25 00:00:00 | 460.03 | 469.47 | 455.13 | 462.33 | 5607.19 | 2589826.88 | 461.88 2016-04-26 00:00:00 | 462.29 | 469.87 | 462.13 | 467.42 | 4629.19 | 2154820.59 | 465.49 2016-04-27 00:00:00 | 467.39 | 469.03 | 443.2 | 445.38 | 7084.24 | 3233410.84 | 456.42 2016-04-28 00:00:00 | 445.39 | 451 | 435 | 449.14 | 8736.26 | 3884773.45 | 444.67 2016-04-29 00:00:00 | 449.94 | 456.53 | 445.62 | 456.53 | 2982.54 | 1347430.83 | 451.77 2016-04-30 00:00:00 | 456.53 | 456.9 | 446.5 | 448.37 | 2419.58 | 1091522.44 | 451.12 2016-05-01 00:00:00 | 448.43 | 453.78 | 446.84 | 453 | 1190.7 | 537276.06 | 451.23 2016-05-02 00:00:00 | 452.99 | 453.8 | 438.59 | 444.06 | 6362.93 | 2824163.35 | 443.85 2016-05-03 00:00:00 | 444.06 | 452 | 440.78 | 450.61 | 5576.91 | 2496652.81 | 447.68 2016-05-04 00:00:00 | 451.18 | 451.68 | 444.15 | 446.63 | 3327.61 | 1488189.72 | 447.23 2016-05-05 00:00:00 | 447.36 | 450 | 445.11 | 448.5 | 2569.59 | 1150544.09 | 447.75 2016-05-06 00:00:00 | 448.5 | 463.97 | 447.03 | 458.48 | 5540.14 | 2518562.05 | 454.6 2016-05-07 00:00:00 | 458.98 | 461 | 455.95 | 458.07 | 2004.64 | 918778.35 | 458.33 2016-05-08 00:00:00 | 458.97 | 459.69 | 455.95 | 458.21 | 1353.23 | 619028.39 | 457.44 2016-05-09 00:00:00 | 457.75 | 464.79 | 455.62 | 460.82 | 3536.5 | 1625816.36 | 459.72 2016-05-10 00:00:00 | 461.49 | 463 | 447.38 | 451.62 | 5746.16 | 2608139.07 | 453.89 2016-05-11 00:00:00 | 450.88 | 457.99 | 450.32 | 452.91 | 3352.58 | 1520976.99 | 453.67 2016-05-12 00:00:00 | 452.95 | 455.25 | 448.88 | 455.2 | 3453.49 | 1560850.72 | 451.96 2016-05-13 00:00:00 | 455.2 | 456.82 | 452.04 | 455.91 | 2822.65 | 1283980.61 | 454.88 2016-05-14 00:00:00 | 456.42 | 457.25 | 453.51 | 455.57 | 1377.72 | 628027.39 | 455.85 2016-05-15 00:00:00 | 456.3 | 458.08 | 454.72 | 457.56 | 1612.71 | 736345.01 | 456.59 2016-05-16 00:00:00 | 457.56 | 458 | 451.11 | 454 | 3248.19 | 1479592.23 | 455.51 2016-05-17 00:00:00 | 454 | 456.09 | 452 | 453.08 | 3430.48 | 1555633.96 | 453.47 2016-05-18 00:00:00 | 452.96 | 455.68 | 452 | 452.92 | 2608.23 | 1184326.53 | 454.07 2016-05-19 00:00:00 | 452.47 | 453.85 | 435.03 | 436.3 | 5961.12 | 2667369.27 | 447.46 2016-05-20 00:00:00 | 436.3 | 444.41 | 435.06 | 442.72 | 3448.23 | 1520946.42 | 441.08 2016-05-21 00:00:00 | 442.84 | 443.98 | 435.28 | 443.31 | 1916.43 | 844578.21 | 440.7 2016-05-22 00:00:00 | 442.72 | 443.47 | 435 | 438.8 | 2350.68 | 1032621.87 | 439.29 2016-05-23 00:00:00 | 438.72 | 442.99 | 436.4 | 442.99 | 2625.6 | 1157133.45 | 440.71 2016-05-24 00:00:00 | 442.63 | 446.37 | 441 | 443.97 | 3072.78 | 1366675.34 | 444.77 2016-05-25 00:00:00 | 445.31 | 449.6 | 444.26 | 448.7 | 3663.32 | 1639628.08 | 447.58 2016-05-26 00:00:00 | 448.27 | 452.98 | 446.8 | 452.07 | 3768.5 | 1695944.87 | 450.03 2016-05-27 00:00:00 | 452.07 | 478.16 | 452.07 | 472.05 | 12234.2 | 5759605.5 | 470.78 2016-05-28 00:00:00 | 470.58 | 529.08 | 468 | 519.41 | 12568.03 | 6208198.25 | 493.97 2016-05-29 00:00:00 | 522.13 | 540 | 485 | 517.84 | 8215.67 | 4268564.36 | 519.56 2016-05-30 00:00:00 | 517.6 | 535 | 510.01 | 527.64 | 6074.77 | 3195665.51 | 526.05 2016-05-31 00:00:00 | 527.64 | 548.5 | 515 | 531.84 | 12071.18 | 6465589.82 | 535.62 2016-06-01 00:00:00 | 532.37 | 542.87 | 525.49 | 536.95 | 5456.94 | 2918877.94 | 534.89 2016-06-02 00:00:00 | 536.95 | 540 | 529.13 | 538 | 3939.35 | 2110034.27 | 535.63 2016-06-03 00:00:00 | 538 | 578.37 | 535.74 | 569.94 | 8801.77 | 4918798.57 | 558.84 2016-06-04 00:00:00 | 569.93 | 588.71 | 558.54 | 573.8 | 6216.63 | 3569801.44 | 574.23 2016-06-05 00:00:00 | 573.5 | 582 | 566 | 573.91 | 5415.93 | 3104174.12 | 573.16 2016-06-06 00:00:00 | 573.8 | 586.02 | 573.8 | 584.5 | 4465.52 | 2599632.51 | 582.16 2016-06-07 00:00:00 | 584.12 | 594.44 | 563 | 577.54 | 6705.92 | 3889183.61 | 579.96 2016-06-08 00:00:00 | 577.48 | 584.25 | 571.86 | 583.03 | 3259.15 | 1885760.65 | 578.6 2016-06-09 00:00:00 | 583.01 | 583.1 | 572.97 | 575.01 | 3770.72 | 2173852.25 | 576.51 2016-06-10 00:00:00 | 576.06 | 580 | 572 | 578.01 | 3458.56 | 1992463.06 | 576.1 2016-06-11 00:00:00 | 576.53 | 611 | 575.93 | 610 | 4000.07 | 2358616.31 | 589.64 2016-06-12 00:00:00 | 610 | 683.02 | 603.21 | 672.13 | 14138.31 | 9092256.25 | 643.09 2016-06-13 00:00:00 | 668.73 | 725 | 655.02 | 704.49 | 17280.6 | 11948752.18 | 691.45 2016-06-14 00:00:00 | 703.81 | 704.5 | 655 | 685.25 | 10633.44 | 7245671 | 681.4 2016-06-15 00:00:00 | 685.25 | 695.77 | 672.12 | 695 | 5783.92 | 3958020.17 | 684.31 2016-06-16 00:00:00 | 695 | 773.07 | 689.8 | 766.62 | 17946.83 | 13252865.15 | 738.45 2016-06-17 00:00:00 | 767.37 | 778.7 | 706.37 | 745.22 | 14687.27 | 10852879.64 | 738.93 2016-06-18 00:00:00 | 745 | 778.85 | 723.02 | 754.83 | 5903.47 | 4450980.86 | 753.96 2016-06-19 00:00:00 | 753.47 | 764.93 | 740.11 | 761.44 | 2617.28 | 1975322.23 | 754.72 2016-06-20 00:00:00 | 759.12 | 763.99 | 723.4 | 730.85 | 7975.97 | 5917339.46 | 741.9 2016-06-21 00:00:00 | 725 | 728.18 | 625 | 667.54 | 33056.29 | 22257644.3 | 673.33 2016-06-22 00:00:00 | 665.36 | 677.63 | 588.03 | 601.3 | 16456.41 | 10462967.07 | 635.8 2016-06-23 00:00:00 | 600.51 | 632.67 | 1.5 | 624.91 | 24334.08 | 14297065.04 | 587.53 2016-06-24 00:00:00 | 622.59 | 683.88 | 620.82 | 661.71 | 16163.8 | 10563018.79 | 653.5 2016-06-25 00:00:00 | 660.76 | 684.45 | 639.4 | 659.86 | 6576.67 | 4375554.65 | 665.31 2016-06-26 00:00:00 | 658.8 | 662.9 | 608.64 | 630.16 | 5838.15 | 3672917.74 | 629.12 2016-06-27 00:00:00 | 630.16 | 658 | 618.03 | 657.5 | 8668.59 | 5537101.67 | 638.75 2016-06-28 00:00:00 | 657.49 | 665.51 | 635.5 | 646.08 | 5478.36 | 3544743.28 | 647.04 2016-06-29 00:00:00 | 644.33 | 645 | 621.09 | 634.11 | 9132.48 | 5770127.8 | 631.82 2016-06-30 00:00:00 | 635.91 | 671.22 | 628.06 | 667.95 | 7479.79 | 4895853.65 | 654.54 2016-07-01 00:00:00 | 666.33 | 684.1 | 659.71 | 674.86 | 6432.92 | 4339245.16 | 674.54 2016-07-02 00:00:00 | 674.55 | 704.93 | 672.74 | 702.48 | 5506.04 | 3811458.84 | 692.23 2016-07-03 00:00:00 | 702.48 | 704.99 | 646.29 | 658.27 | 7320.32 | 4906039.38 | 670.19 2016-07-04 00:00:00 | 659.77 | 682.35 | 640.1 | 680.35 | 4290.13 | 2870919.4 | 669.19 2016-07-05 00:00:00 | 678.74 | 682.36 | 661.57 | 668.94 | 3112.73 | 2092573.28 | 672.26 2016-07-06 00:00:00 | 669.09 | 679 | 662.13 | 674.7 | 3590.61 | 2412784.3 | 671.97 2016-07-07 00:00:00 | 674.7 | 678.43 | 605.5 | 638.19 | 12686.98 | 8058820.66 | 635.2 2016-07-08 00:00:00 | 638.89 | 665.99 | 635 | 663 | 6579.39 | 4252992.55 | 646.41 2016-07-09 00:00:00 | 663 | 663.99 | 626 | 647.78 | 6180.15 | 3994710.13 | 646.38 2016-07-10 00:00:00 | 647.78 | 650.88 | 636.8 | 648.76 | 2313.35 | 1490267.22 | 644.2 2016-07-11 00:00:00 | 648.77 | 659.6 | 639.31 | 649.32 | 2978.14 | 1932846.2 | 649.01 2016-07-12 00:00:00 | 649.32 | 678 | 646.05 | 663.52 | 4288.08 | 2839548.15 | 662.2 2016-07-13 00:00:00 | 663.52 | 669.97 | 651.03 | 655.06 | 6573.2 | 4342194.79 | 660.59 2016-07-14 00:00:00 | 652.24 | 664.93 | 650.01 | 659.1 | 2392.43 | 1576629.17 | 659.01 2016-07-15 00:00:00 | 660.3 | 670.01 | 658.41 | 664.6 | 3228.34 | 2143543.85 | 663.98 2016-07-16 00:00:00 | 664.6 | 666.67 | 655 | 662.45 | 1682.68 | 1111201.66 | 660.38 2016-07-17 00:00:00 | 662.45 | 684.19 | 661.35 | 679.54 | 3437.77 | 2320473.32 | 674.99 2016-07-18 00:00:00 | 679.54 | 682.21 | 666.12 | 672.1 | 3012.21 | 2037381.51 | 676.38 2016-07-19 00:00:00 | 673.45 | 675.81 | 666 | 673.48 | 1904.43 | 1278189.69 | 671.16 2016-07-20 00:00:00 | 674.8 | 675 | 660 | 667.03 | 3418.63 | 2282261.38 | 667.6 2016-07-21 00:00:00 | 667.01 | 667.1 | 660.1 | 663.99 | 2503.04 | 1661238.41 | 663.69 2016-07-22 00:00:00 | 663.25 | 666.3 | 645 | 649.95 | 5191.56 | 3407485.36 | 656.35 2016-07-23 00:00:00 | 647.88 | 656.77 | 646 | 655.52 | 1284.52 | 838038.6 | 652.41 2016-07-24 00:00:00 | 655.52 | 665 | 651.99 | 661.47 | 1427.98 | 939586.01 | 657.98 2016-07-25 00:00:00 | 659.64 | 661.99 | 652.28 | 654.96 | 2441.94 | 1600627.63 | 655.47 2016-07-26 00:00:00 | 655 | 656.94 | 645.01 | 651.24 | 3552.83 | 2311378.91 | 650.57 2016-07-27 00:00:00 | 651.22 | 659.98 | 646.31 | 653.48 | 2664.94 | 1742046.06 | 653.69 2016-07-28 00:00:00 | 655.13 | 657.89 | 652.41 | 653.07 | 1909.24 | 1249934.3 | 654.68 2016-07-29 00:00:00 | 654.84 | 657.48 | 653 | 654.61 | 1297.15 | 848986.16 | 654.5 2016-07-30 00:00:00 | 654.88 | 657.5 | 652.19 | 654.67 | 719.16 | 470912.14 | 654.81 2016-07-31 00:00:00 | 654.02 | 654.71 | 614.97 | 623.83 | 4933.62 | 3125805.15 | 633.57 2016-08-01 00:00:00 | 622.5 | 630 | 603.63 | 606.35 | 5512.82 | 3399251.95 | 616.61 2016-08-02 00:00:00 | 606.84 | 613.03 | 465.28 | 540 | 22142.67 | 12122476.93 | 547.47 2016-08-03 00:00:00 | 540 | 572.34 | 521 | 563.42 | 15453.59 | 8476073.71 | 548.49 2016-08-04 00:00:00 | 563.99 | 583.97 | 552 | 576.13 | 8499.84 | 4849529.14 | 570.54 2016-08-05 00:00:00 | 578.14 | 578.2 | 562 | 572.5 | 4811.24 | 2744096.47 | 570.35 2016-08-06 00:00:00 | 572.98 | 592 | 562.56 | 589.48 | 6021.31 | 3470953.45 | 576.45 2016-08-07 00:00:00 | 589.47 | 598.82 | 582.12 | 592.47 | 2910.31 | 1720291.73 | 591.1 2016-08-08 00:00:00 | 592.47 | 594 | 583.58 | 591.88 | 3181.85 | 1876919.92 | 589.88 2016-08-09 00:00:00 | 591.85 | 591.85 | 579.43 | 582.75 | 3174.71 | 1856560.62 | 584.8 2016-08-10 00:00:00 | 582.71 | 603 | 580.01 | 590.27 | 5217.76 | 3093831.6 | 592.94 2016-08-11 00:00:00 | 590.46 | 597.78 | 585.22 | 585.22 | 2543.68 | 1504308.96 | 591.39 2016-08-12 00:00:00 | 585.25 | 591.19 | 580.47 | 585.91 | 2177.38 | 1276363.86 | 586.19 2016-08-13 00:00:00 | 585.34 | 589.98 | 581.71 | 583.52 | 962.3 | 563625.08 | 585.7 2016-08-14 00:00:00 | 583.54 | 583.92 | 556.24 | 568.76 | 4812.89 | 2748170.07 | 571 2016-08-15 00:00:00 | 568.76 | 573.69 | 554.9 | 565.55 | 4633.75 | 2618493.49 | 565.09 2016-08-16 00:00:00 | 564.2 | 579.8 | 563 | 574.99 | 4837.19 | 2766616.06 | 571.95 2016-08-17 00:00:00 | 574.95 | 577.86 | 566.02 | 570.91 | 4108.6 | 2348397.53 | 571.58 2016-08-18 00:00:00 | 570.91 | 575.87 | 568.79 | 571.49 | 3967.28 | 2271526.86 | 572.56 2016-08-19 00:00:00 | 571.51 | 574.86 | 552.3 | 572.91 | 4652.01 | 2653115.88 | 570.32 2016-08-20 00:00:00 | 572.98 | 581.02 | 568.52 | 577.88 | 2431.79 | 1399905.47 | 575.67 2016-08-21 00:00:00 | 577.7 | 583.99 | 576.01 | 577.55 | 1139.76 | 659564.96 | 578.69 2016-08-22 00:00:00 | 577.55 | 585.95 | 572.5 | 582.78 | 5086.06 | 2950211.77 | 580.06 2016-08-23 00:00:00 | 582.78 | 584.99 | 576 | 580.23 | 4182.05 | 2429199.91 | 580.86 2016-08-24 00:00:00 | 580.27 | 582.1 | 575.4 | 577.58 | 2991.01 | 1731521.18 | 578.91 2016-08-25 00:00:00 | 577.65 | 578.75 | 571.16 | 575.71 | 4231.41 | 2432466.9 | 574.86 2016-08-26 00:00:00 | 575.75 | 582.46 | 574.1 | 578.78 | 3300.3 | 1906954.63 | 577.81 2016-08-27 00:00:00 | 577.92 | 579.09 | 564.81 | 568.31 | 2702.58 | 1540115.46 | 569.87 2016-08-28 00:00:00 | 567.51 | 573.34 | 566.8 | 573.2 | 1034.08 | 589949.31 | 570.51 2016-08-29 00:00:00 | 573.2 | 575 | 568.6 | 571.5 | 2333.01 | 1337424.14 | 573.26 2016-08-30 00:00:00 | 570.74 | 576.5 | 568.55 | 575.91 | 4439.35 | 2549324.68 | 574.26 2016-08-31 00:00:00 | 575.88 | 576.49 | 568.4 | 570.75 | 3917.83 | 2238453.98 | 571.35 2016-09-01 00:00:00 | 570.75 | 572.86 | 566.86 | 571.05 | 2833.21 | 1614962.02 | 570.01 2016-09-02 00:00:00 | 571.05 | 574.2 | 567.03 | 572 | 2996.65 | 1711339.75 | 571.08 2016-09-03 00:00:00 | 572 | 598.64 | 569.01 | 595.01 | 4645.78 | 2709470.38 | 583.21 2016-09-04 00:00:00 | 596.25 | 609.05 | 590.88 | 603.72 | 3951.2 | 2374456.19 | 600.95 2016-09-05 00:00:00 | 605.72 | 607.31 | 592.46 | 603.48 | 3838.18 | 2307087.14 | 601.09 2016-09-06 00:00:00 | 604.98 | 609.74 | 601 | 608.16 | 4038.34 | 2447636.44 | 606.1 2016-09-07 00:00:00 | 608.93 | 615.92 | 604.7 | 615.16 | 4502.71 | 2749975.14 | 610.74 2016-09-08 00:00:00 | 614.44 | 628.98 | 611.66 | 625.67 | 4354.95 | 2710494.38 | 622.39 2016-09-09 00:00:00 | 625.67 | 627.49 | 612.93 | 622.01 | 3274.08 | 2031926.21 | 620.61 2016-09-10 00:00:00 | 622.01 | 625 | 618.67 | 621.65 | 1527.84 | 950617.06 | 622.2 2016-09-11 00:00:00 | 621.65 | 628.99 | 594.63 | 606.32 | 5336.95 | 3240280.33 | 607.14 2016-09-12 00:00:00 | 604.08 | 609.15 | 602 | 608.04 | 3512.28 | 2126936.02 | 605.57 2016-09-13 00:00:00 | 606.4 | 609.61 | 603.28 | 607.46 | 3471.53 | 2106487.11 | 606.79 2016-09-14 00:00:00 | 607.45 | 610.69 | 605.98 | 608.5 | 2895.46 | 1761472.1 | 608.36 2016-09-15 00:00:00 | 608.5 | 608.99 | 602.3 | 606.71 | 3085.67 | 1870525.59 | 606.2 2016-09-16 00:00:00 | 606.65 | 608.99 | 603.5 | 605.69 | 2612.88 | 1585218.43 | 606.69 2016-09-17 00:00:00 | 607.04 | 607.59 | 601.1 | 604.1 | 1117.49 | 674972.58 | 604.01 2016-09-18 00:00:00 | 602.93 | 609.06 | 601.97 | 608 | 1307.06 | 792167.99 | 606.07 2016-09-19 00:00:00 | 608 | 609.5 | 603 | 608.72 | 2476.59 | 1504205.84 | 607.37 2016-09-20 00:00:00 | 608.73 | 608.88 | 600.94 | 600.94 | 2680.45 | 1625919.57 | 606.59 2016-09-21 00:00:00 | 600.85 | 601.01 | 592.1 | 595.46 | 3671.19 | 2184063.91 | 594.92 2016-09-22 00:00:00 | 595.46 | 596.42 | 592.5 | 595.41 | 2421.45 | 1440643.03 | 594.95 2016-09-23 00:00:00 | 595.42 | 602.9 | 593 | 601.42 | 4007.88 | 2394294.73 | 597.4 2016-09-24 00:00:00 | 600.47 | 603.59 | 597.76 | 599.33 | 1140.23 | 685185.08 | 600.92 2016-09-25 00:00:00 | 600.05 | 601.99 | 596 | 598.98 | 1086.84 | 650928.91 | 598.92 2016-09-26 00:00:00 | 598.95 | 607.27 | 596.1 | 606.47 | 4056.39 | 2444753.79 | 602.69 2016-09-27 00:00:00 | 606.7 | 608.37 | 600.02 | 604.26 | 3055.82 | 1846161.51 | 604.15 2016-09-28 00:00:00 | 605.07 | 605.3 | 601.41 | 603.95 | 2202.75 | 1329117.2 | 603.39 2016-09-29 00:00:00 | 603.93 | 605.99 | 601 | 605.6 | 2718.02 | 1641055.44 | 603.77 2016-09-30 00:00:00 | 605.59 | 608.39 | 603.15 | 608.23 | 2633.44 | 1593409.04 | 605.07 2016-10-01 00:00:00 | 608.23 | 614.28 | 608.23 | 612.98 | 1458.84 | 892033.66 | 611.47 2016-10-02 00:00:00 | 612.98 | 613 | 605 | 608.6 | 1407.06 | 856141.65 | 608.46 2016-10-03 00:00:00 | 608.6 | 612.98 | 606.6 | 611.16 | 2245.89 | 1370270.02 | 610.12 2016-10-04 00:00:00 | 612.84 | 612.84 | 604.99 | 607.19 | 2955.42 | 1795599.85 | 607.56 2016-10-05 00:00:00 | 607.19 | 612 | 605.76 | 608.49 | 2410.93 | 1469331.48 | 609.45 2016-10-06 00:00:00 | 608.01 | 610.5 | 607.09 | 610.25 | 2039.82 | 1242954.86 | 609.35 2016-10-07 00:00:00 | 610.25 | 616.34 | 607.52 | 614.88 | 4033.82 | 2468265.95 | 611.89 2016-10-08 00:00:00 | 614.88 | 616.99 | 612.5 | 614.34 | 888.66 | 546015.41 | 614.43 2016-10-09 00:00:00 | 614.34 | 614.98 | 610 | 613.06 | 1174.26 | 719904.66 | 613.07 2016-10-10 00:00:00 | 612.12 | 616.47 | 612.12 | 616 | 2295.52 | 1410892.89 | 614.63 2016-10-11 00:00:00 | 616.37 | 639 | 614.56 | 639 | 8087.32 | 5100218.35 | 630.64 2016-10-12 00:00:00 | 638.3 | 640 | 628.76 | 634.5 | 2658.53 | 1690227.11 | 635.78 2016-10-13 00:00:00 | 634.5 | 636 | 630 | 634.02 | 2381.5 | 1510988.67 | 634.47 2016-10-14 00:00:00 | 635.16 | 639.99 | 630.45 | 638.2 | 3154.82 | 2003219.14 | 634.97 2016-10-15 00:00:00 | 638.2 | 642 | 635.25 | 635.96 | 1421.85 | 908251.54 | 638.78 2016-10-16 00:00:00 | 635.26 | 641.4 | 635.18 | 638.97 | 1289.54 | 823539.55 | 638.63 2016-10-17 00:00:00 | 638.97 | 639.99 | 632.1 | 636.91 | 3958.04 | 2516207.28 | 635.72 2016-10-18 00:00:00 | 636.96 | 637.8 | 631.52 | 635.95 | 2731.18 | 1735476.56 | 635.43 2016-10-19 00:00:00 | 635.95 | 638.04 | 624.13 | 627.98 | 4472.9 | 2824080.05 | 631.38 2016-10-20 00:00:00 | 627.84 | 630.22 | 625 | 628.89 | 2040.01 | 1280448.68 | 627.67 2016-10-21 00:00:00 | 628.05 | 632.36 | 627.5 | 629 | 3050.51 | 1919969.05 | 629.39 2016-10-22 00:00:00 | 628.99 | 656 | 628.57 | 654.52 | 4351.62 | 2812594.62 | 646.33 2016-10-23 00:00:00 | 654.52 | 656 | 647.51 | 648.74 | 2535.01 | 1651700.19 | 651.56 2016-10-24 00:00:00 | 648.71 | 652.25 | 640 | 648.6 | 4679 | 3027622.03 | 647.07 2016-10-25 00:00:00 | 649.03 | 657.58 | 643 | 651.97 | 6106.92 | 3982507.67 | 652.13 2016-10-26 00:00:00 | 651.97 | 677 | 651.69 | 675.11 | 6716.23 | 4466380.41 | 665.01 2016-10-27 00:00:00 | 674.63 | 685.89 | 665.59 | 684.71 | 4545.44 | 3090089.93 | 679.82 2016-10-28 00:00:00 | 684.68 | 687.23 | 677.05 | 685.91 | 3574.08 | 2446577.64 | 684.53 2016-10-29 00:00:00 | 685.91 | 717.99 | 684.89 | 711.13 | 4034.88 | 2839203.57 | 703.66 2016-10-30 00:00:00 | 711.1 | 711.78 | 691.49 | 697.23 | 3752.53 | 2630802.8 | 701.08