# Last edited on 2017-05-14 20:22:30 by stolfilocal # Exchange Kraken (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-01-07 00:00:00 | 874.67040 | 892.06753 | 810.00000 | 810.00000 | 15.6223 | 13151.4700 | 841.84004 2014-01-08 00:00:00 | 810.00000 | 899.84281 | 788.00000 | 824.98287 | 19.1827 | 16097.3300 | 839.16006 2014-01-09 00:00:00 | 825.56345 | 870.00000 | 807.42084 | 841.86934 | 8.1584 | 6784.2500 | 831.56998 2014-01-10 00:00:00 | 839.99000 | 857.34056 | 817.00000 | 857.33056 | 8.0245 | 6780.2200 | 844.94004 2014-01-11 00:00:00 | 858.20000 | 918.05471 | 857.16554 | 899.84105 | 18.7483 | 16698.5700 | 890.66996 2014-01-12 00:00:00 | 899.96114 | 900.93989 | 833.00001 | 860.00000 | 25.4296 | 21880.8800 | 860.44999 2014-01-13 00:00:00 | 847.32152 | 859.99999 | 815.00000 | 835.00000 | 25.8691 | 21529.8400 | 832.25997 2014-01-14 00:00:00 | 835.00000 | 877.29300 | 805.00000 | 831.00000 | 31.6627 | 26756.2800 | 845.04010 2014-01-15 00:00:00 | 831.00000 | 864.00000 | 828.00000 | 850.00364 | 6.7076 | 5698.1400 | 849.50998 2014-01-16 00:00:00 | 853.00000 | 865.00000 | 824.00000 | 826.97077 | 28.6022 | 24229.4800 | 847.12007 2014-01-17 00:00:00 | 824.12640 | 835.06427 | 788.00000 | 804.00000 | 26.3580 | 21249.5800 | 806.18994 2014-01-18 00:00:00 | 812.90538 | 844.14159 | 807.74074 | 819.51000 | 18.7683 | 15488.3400 | 825.23996 2014-01-19 00:00:00 | 819.51000 | 848.90000 | 819.51000 | 835.00000 | 11.9396 | 9816.1600 | 822.14999 2014-01-20 00:00:00 | 843.94804 | 855.00000 | 830.10000 | 843.76589 | 4.4468 | 3747.0100 | 842.63998 2014-01-21 00:00:00 | 840.00000 | 845.98999 | 820.10000 | 829.01000 | 6.8954 | 5771.2800 | 836.97996 2014-01-22 00:00:00 | 829.00000 | 834.53144 | 821.00000 | 830.88999 | 1.7126 | 1421.6400 | 830.10001 2014-01-23 00:00:00 | 822.40000 | 830.88899 | 821.00000 | 830.88897 | 11.5813 | 9553.0600 | 824.87002 2014-01-24 00:00:00 | 830.88897 | 835.48427 | 783.00000 | 803.01935 | 25.0090 | 20467.1500 | 818.38997 2014-01-25 00:00:00 | 803.01936 | 830.00000 | 795.07478 | 812.02000 | 9.9297 | 8121.5900 | 817.91000 2014-01-26 00:00:00 | 818.00000 | 840.00000 | 813.00000 | 826.72139 | 6.5698 | 5460.4700 | 831.15000 2014-01-27 00:00:00 | 826.70102 | 840.00000 | 780.00000 | 780.00000 | 35.6993 | 28647.2500 | 802.45997 2014-01-28 00:00:00 | 780.00000 | 830.00000 | 775.00000 | 815.99000 | 15.7537 | 12683.6200 | 805.12007 2014-01-29 00:00:00 | 815.99000 | 826.22571 | 795.00000 | 795.00000 | 18.9243 | 15228.7900 | 804.72010 2014-01-30 00:00:00 | 802.45220 | 815.23135 | 787.01000 | 808.00000 | 27.0286 | 21685.0600 | 802.29995 2014-01-31 00:00:00 | 808.00000 | 812.63409 | 801.00000 | 812.19037 | 12.8617 | 10370.6600 | 806.32003 2014-02-01 00:00:00 | 807.30274 | 835.00000 | 803.41261 | 825.00000 | 6.4684 | 5349.3300 | 826.99999 2014-02-02 00:00:00 | 828.99000 | 835.00000 | 814.86431 | 814.86431 | 7.2470 | 5997.5000 | 827.57997 2014-02-03 00:00:00 | 814.86431 | 819.80000 | 803.64931 | 819.78000 | 7.2727 | 5897.3500 | 810.89002 2014-02-04 00:00:00 | 808.00000 | 819.78000 | 799.57900 | 802.40000 | 11.4260 | 9222.5900 | 807.15994 2014-02-05 00:00:00 | 802.40000 | 815.89934 | 802.40000 | 802.50000 | 16.5878 | 13331.9700 | 803.71996 2014-02-06 00:00:00 | 802.50000 | 803.72713 | 767.60884 | 767.60884 | 33.5921 | 26129.9900 | 777.86009 2014-02-07 00:00:00 | 775.20510 | 775.20510 | 666.35039 | 714.12206 | 64.8232 | 46400.4300 | 715.80029 2014-02-08 00:00:00 | 711.41118 | 730.00000 | 680.01000 | 699.30255 | 31.0423 | 21966.4500 | 707.63010 2014-02-09 00:00:00 | 692.37535 | 756.09980 | 684.85098 | 689.00000 | 38.2911 | 27581.8400 | 720.32006 2014-02-10 00:00:00 | 686.83613 | 748.00000 | 550.00000 | 690.20000 | 29.8568 | 19597.3900 | 656.37985 2014-02-11 00:00:00 | 690.20000 | 720.00000 | 660.00000 | 714.56111 | 33.3314 | 23090.0000 | 692.74007 2014-02-12 00:00:00 | 709.93000 | 709.93000 | 651.30901 | 670.66590 | 17.6418 | 11958.4800 | 677.85005 2014-02-13 00:00:00 | 671.00000 | 680.00000 | 595.62950 | 623.94582 | 44.6762 | 27921.7100 | 624.97973 2014-02-14 00:00:00 | 629.07483 | 710.00000 | 586.43000 | 670.33964 | 42.4499 | 27538.0900 | 648.71999 2014-02-15 00:00:00 | 667.04394 | 682.78028 | 646.87689 | 659.28340 | 12.1886 | 8082.5000 | 663.11997 2014-02-16 00:00:00 | 665.80764 | 668.82486 | 600.00000 | 624.73111 | 21.4535 | 13519.8100 | 630.19012 2014-02-17 00:00:00 | 636.26205 | 679.05833 | 593.67544 | 638.10160 | 36.3862 | 22913.8600 | 629.73978 2014-02-18 00:00:00 | 639.69685 | 652.50738 | 623.00000 | 636.52010 | 20.8447 | 13283.2900 | 637.25015 2014-02-19 00:00:00 | 634.93280 | 640.00000 | 602.90667 | 630.16179 | 13.0034 | 8156.3700 | 627.25007 2014-02-20 00:00:00 | 631.74114 | 641.36240 | 561.14602 | 561.14602 | 52.5556 | 31683.1100 | 602.84961 2014-02-21 00:00:00 | 567.26572 | 597.05351 | 547.72277 | 572.27440 | 25.7900 | 14692.5400 | 569.70000 2014-02-22 00:00:00 | 580.86000 | 620.90000 | 567.54517 | 610.04308 | 13.2574 | 7930.4600 | 598.18994 2014-02-23 00:00:00 | 610.11854 | 650.27996 | 600.91198 | 616.88000 | 21.0401 | 13068.1900 | 621.11000 2014-02-24 00:00:00 | 610.97061 | 616.90079 | 540.63608 | 572.00000 | 29.6979 | 17337.6100 | 583.79989 2014-02-25 00:00:00 | 565.38324 | 568.09339 | 450.00000 | 535.59831 | 60.1439 | 31042.6800 | 516.14045 2014-02-26 00:00:00 | 540.89861 | 650.00000 | 540.89861 | 587.27133 | 105.9312 | 62667.8600 | 591.59021 2014-02-27 00:00:00 | 599.00654 | 629.90000 | 580.50000 | 596.48629 | 45.7666 | 27122.6400 | 592.62974 2014-02-28 00:00:00 | 589.08864 | 599.00000 | 570.00000 | 573.94119 | 29.3211 | 17063.7000 | 581.96005 2014-03-01 00:00:00 | 570.00000 | 605.00000 | 550.00000 | 575.00000 | 8.0417 | 4619.8600 | 574.49002 2014-03-02 00:00:00 | 575.00000 | 588.07900 | 572.41339 | 578.00000 | 2.1617 | 1257.5500 | 581.74001 2014-03-03 00:00:00 | 583.73562 | 700.00000 | 583.73562 | 666.94350 | 67.8445 | 42674.8800 | 629.01048 2014-03-04 00:00:00 | 675.00000 | 720.00000 | 661.47675 | 680.60000 | 27.7213 | 19056.7400 | 687.44005 2014-03-05 00:00:00 | 680.60000 | 690.17141 | 660.01000 | 680.99000 | 5.2301 | 3521.9100 | 673.39000 2014-03-06 00:00:00 | 670.01000 | 693.00000 | 660.10000 | 666.70413 | 7.4123 | 4972.2500 | 670.81003 2014-03-07 00:00:00 | 670.08290 | 680.46300 | 628.73046 | 636.20048 | 10.8555 | 7104.3800 | 654.44993 2014-03-08 00:00:00 | 648.91429 | 667.98953 | 623.00000 | 636.00880 | 4.1992 | 2711.8600 | 645.80999 2014-03-09 00:00:00 | 642.40100 | 658.00000 | 629.05259 | 647.93490 | 2.0175 | 1299.2000 | 643.96999 2014-03-10 00:00:00 | 641.99000 | 684.50000 | 630.00000 | 642.07570 | 6.3076 | 4099.0600 | 649.85998 2014-03-11 00:00:00 | 646.93423 | 665.93423 | 560.00000 | 641.00000 | 18.4866 | 11342.8000 | 613.56990 2014-03-12 00:00:00 | 648.14505 | 660.00000 | 550.27500 | 632.31094 | 8.3161 | 5316.8300 | 639.33995 2014-03-13 00:00:00 | 644.42900 | 657.99101 | 620.00000 | 653.39758 | 4.3873 | 2836.1100 | 646.43998 2014-03-14 00:00:00 | 653.39758 | 654.91385 | 550.00000 | 631.23955 | 24.6312 | 15683.1900 | 636.72005 2014-03-15 00:00:00 | 631.25000 | 646.00000 | 618.29313 | 646.00000 | 3.1985 | 2040.5700 | 637.97999 2014-03-16 00:00:00 | 646.04690 | 652.00000 | 639.00000 | 651.95000 | 7.6195 | 4898.7400 | 642.91999 2014-03-17 00:00:00 | 641.14149 | 641.14149 | 616.00101 | 637.73128 | 1.9085 | 1196.4400 | 626.91000 2014-03-18 00:00:00 | 628.00000 | 633.98900 | 610.01000 | 619.78308 | 9.0488 | 5585.0200 | 617.20998 2014-03-19 00:00:00 | 622.00000 | 633.66300 | 612.22000 | 620.06200 | 5.5285 | 3426.0400 | 619.69999 2014-03-20 00:00:00 | 621.08659 | 625.01788 | 590.00000 | 590.00000 | 7.8279 | 4715.0500 | 602.33997 2014-03-21 00:00:00 | 590.00000 | 615.22654 | 580.00000 | 590.00000 | 16.2709 | 9667.6900 | 594.17003 2014-03-22 00:00:00 | 590.00000 | 596.00000 | 554.05000 | 572.29918 | 11.8381 | 6716.2100 | 567.33996 2014-03-23 00:00:00 | 576.36897 | 596.00000 | 566.35804 | 568.53521 | 1.3187 | 764.3800 | 579.63000 2014-03-24 00:00:00 | 574.22000 | 592.53871 | 554.50454 | 585.40025 | 5.6848 | 3251.7800 | 572.01005 2014-03-25 00:00:00 | 584.00000 | 591.14973 | 579.00000 | 584.00000 | 5.9779 | 3489.7800 | 583.77998 2014-03-26 00:00:00 | 579.05000 | 641.14149 | 579.00000 | 585.08510 | 13.0811 | 7657.0300 | 585.35002 2014-03-27 00:00:00 | 585.10000 | 599.27378 | 500.01000 | 512.78880 | 35.3140 | 19410.7200 | 549.66026 2014-03-28 00:00:00 | 507.71418 | 553.00000 | 500.00000 | 516.48107 | 43.6894 | 22757.8000 | 520.89995 2014-03-29 00:00:00 | 511.37991 | 518.00000 | 505.00000 | 514.99000 | 6.1079 | 3123.4700 | 511.37998 2014-03-30 00:00:00 | 506.17549 | 506.17549 | 436.07375 | 462.47601 | 33.2391 | 15817.8000 | 475.87993 2014-03-31 00:00:00 | 468.76285 | 530.00000 | 443.35000 | 462.38593 | 17.5865 | 8232.0500 | 468.08987 2014-04-01 00:00:00 | 465.33984 | 503.23111 | 465.20000 | 489.00000 | 20.2472 | 9912.4200 | 489.56988 2014-04-02 00:00:00 | 489.00000 | 497.14680 | 443.62500 | 443.62500 | 12.4055 | 5982.2000 | 482.21989 2014-04-03 00:00:00 | 440.01000 | 463.70000 | 426.45421 | 461.85000 | 16.7969 | 7530.3900 | 448.31988 2014-04-04 00:00:00 | 454.06034 | 550.00000 | 440.00000 | 458.84148 | 19.8790 | 9151.4800 | 460.35996 2014-04-05 00:00:00 | 453.38455 | 467.85000 | 447.56953 | 467.85000 | 0.9441 | 431.1200 | 456.63001 2014-04-06 00:00:00 | 467.83800 | 469.43834 | 450.00000 | 461.81827 | 5.1169 | 2360.6400 | 461.33997 2014-04-07 00:00:00 | 465.49125 | 475.32049 | 450.00000 | 462.07946 | 7.0864 | 3276.7600 | 462.39995 2014-04-08 00:00:00 | 465.81420 | 465.82420 | 450.00000 | 458.87469 | 3.4688 | 1582.7700 | 456.28999 2014-04-09 00:00:00 | 459.21387 | 462.09031 | 450.00000 | 452.99853 | 1.1322 | 516.5600 | 456.24001 2014-04-10 00:00:00 | 450.01000 | 450.01000 | 368.13673 | 371.78350 | 17.2202 | 7187.9000 | 417.41001 2014-04-11 00:00:00 | 368.10427 | 583.75327 | 353.75804 | 431.00000 | 18.0544 | 7414.7600 | 410.69019 2014-04-12 00:00:00 | 431.01000 | 450.00000 | 429.01001 | 448.00000 | 8.7506 | 3913.2800 | 447.20001 2014-04-13 00:00:00 | 429.00001 | 445.97999 | 407.07491 | 429.78990 | 9.3154 | 3950.4900 | 424.07990 2014-04-14 00:00:00 | 411.33828 | 480.06527 | 411.33828 | 451.05736 | 42.6914 | 18960.5200 | 444.13013 2014-04-15 00:00:00 | 472.77984 | 573.66927 | 450.49878 | 535.11388 | 31.0415 | 15542.7800 | 500.71009 2014-04-16 00:00:00 | 529.81309 | 544.56794 | 490.55578 | 523.53017 | 51.2572 | 26832.1100 | 523.47973 2014-04-17 00:00:00 | 523.53017 | 530.35862 | 495.53036 | 503.84789 | 16.0766 | 8262.2300 | 513.92989 2014-04-18 00:00:00 | 504.60219 | 515.00000 | 477.19035 | 485.37368 | 31.4902 | 15648.4400 | 496.93001 2014-04-19 00:00:00 | 485.59390 | 525.28225 | 479.95971 | 504.49054 | 10.9694 | 5512.7900 | 502.55999 2014-04-20 00:00:00 | 506.21045 | 510.00000 | 500.00000 | 504.73422 | 1.5405 | 781.7500 | 507.45000 2014-04-21 00:00:00 | 507.00000 | 517.31024 | 485.00000 | 496.41683 | 17.3327 | 8626.5000 | 497.70009 2014-04-22 00:00:00 | 501.33676 | 510.49000 | 484.62239 | 489.72443 | 7.4897 | 3735.2100 | 498.71000 2014-04-23 00:00:00 | 492.85243 | 497.73461 | 489.00000 | 495.61699 | 7.0218 | 3468.0900 | 493.90003 2014-04-24 00:00:00 | 495.00000 | 503.48132 | 490.00001 | 503.48132 | 3.5885 | 1766.6300 | 492.30999 2014-04-25 00:00:00 | 496.68623 | 496.68623 | 448.99999 | 471.43037 | 27.9140 | 13145.8200 | 470.94024 2014-04-26 00:00:00 | 466.81001 | 472.13557 | 456.75000 | 463.70172 | 2.8456 | 1321.2700 | 464.31997 2014-04-27 00:00:00 | 463.68170 | 463.68170 | 435.00000 | 435.00000 | 3.7520 | 1689.9600 | 450.41002 2014-04-28 00:00:00 | 435.00000 | 455.09420 | 429.08540 | 444.09466 | 5.2804 | 2320.2500 | 439.41000 2014-04-29 00:00:00 | 444.09466 | 454.62328 | 435.65270 | 445.67967 | 7.3110 | 3276.4300 | 448.15002 2014-04-30 00:00:00 | 450.08456 | 452.82438 | 441.23028 | 448.34318 | 9.0576 | 4071.9300 | 449.55995 2014-05-01 00:00:00 | 448.00000 | 464.41767 | 448.00000 | 459.32469 | 14.5096 | 6631.1600 | 457.01999 2014-05-02 00:00:00 | 456.08044 | 456.08044 | 446.49411 | 455.16381 | 7.0758 | 3197.9000 | 451.94993 2014-05-03 00:00:00 | 450.27900 | 452.07737 | 432.42550 | 441.03514 | 8.5035 | 3757.0300 | 441.82007 2014-05-04 00:00:00 | 436.71066 | 445.40401 | 431.16639 | 441.99999 | 1.7717 | 771.4500 | 435.43001 2014-05-05 00:00:00 | 436.59405 | 439.99999 | 429.18000 | 429.18000 | 5.6573 | 2449.0000 | 432.88997 2014-05-06 00:00:00 | 429.18000 | 439.68974 | 422.19000 | 431.86952 | 5.7459 | 2476.7200 | 431.03995 2014-05-07 00:00:00 | 431.86951 | 452.74422 | 431.61274 | 441.88615 | 20.3612 | 9150.1100 | 449.39005 2014-05-08 00:00:00 | 446.26122 | 451.99976 | 441.80900 | 448.26174 | 5.7883 | 2576.9500 | 445.19998 2014-05-09 00:00:00 | 441.80900 | 459.22214 | 441.80900 | 450.62503 | 4.0939 | 1847.7400 | 451.34004 2014-05-10 00:00:00 | 450.62503 | 458.00000 | 446.09670 | 454.98804 | 5.4753 | 2455.7400 | 448.50994 2014-05-11 00:00:00 | 450.48544 | 450.48544 | 432.87805 | 441.49669 | 11.5287 | 5065.6100 | 439.38997 2014-05-12 00:00:00 | 437.12758 | 445.22171 | 432.21299 | 440.81786 | 7.1915 | 3143.9300 | 437.17003 2014-05-13 00:00:00 | 444.75990 | 444.75990 | 436.44999 | 440.77900 | 4.5067 | 1975.6800 | 438.38997 2014-05-14 00:00:00 | 440.77900 | 445.52000 | 440.77900 | 445.52000 | 0.8711 | 384.9300 | 441.87000 2014-05-15 00:00:00 | 440.89002 | 449.58704 | 440.89001 | 449.58704 | 3.0186 | 1333.6500 | 441.80999 2014-05-16 00:00:00 | 447.10000 | 453.83236 | 447.10000 | 453.83236 | 5.5901 | 2517.4900 | 450.35000 2014-05-17 00:00:00 | 450.53999 | 453.83236 | 446.20001 | 453.83236 | 0.2061 | 92.9200 | 450.77000 2014-05-18 00:00:00 | 448.25001 | 453.80005 | 445.56000 | 445.56000 | 2.5797 | 1151.5200 | 446.37000 2014-05-19 00:00:00 | . | . | . | . | . | . | . 2014-05-20 00:00:00 | 449.99500 | 498.83996 | 449.99500 | 493.42751 | 25.2755 | 11926.2300 | 471.84976 2014-05-21 00:00:00 | 493.77000 | 497.66941 | 490.84583 | 494.77454 | 4.2384 | 2092.0400 | 493.58999 2014-05-22 00:00:00 | 494.77454 | 530.00000 | 494.77454 | 530.00000 | 32.8499 | 16875.6700 | 513.72000 2014-05-23 00:00:00 | 530.00000 | 548.05423 | 515.31152 | 521.46849 | 14.8155 | 7949.0900 | 536.53987 2014-05-24 00:00:00 | 520.36050 | 529.99999 | 515.20587 | 529.99999 | 2.6176 | 1364.1300 | 521.12999 2014-05-25 00:00:00 | 529.99999 | 589.00000 | 529.99999 | 574.04983 | 15.8252 | 8890.6100 | 561.79987 2014-05-26 00:00:00 | 570.88904 | 589.10847 | 563.67667 | 583.19989 | 10.9487 | 6369.7200 | 581.77998 2014-05-27 00:00:00 | 583.20990 | 594.64098 | 538.83992 | 575.53537 | 26.9793 | 15431.3400 | 571.96997 2014-05-28 00:00:00 | 576.56534 | 589.16000 | 565.21589 | 575.83232 | 5.4451 | 3124.0200 | 573.72995 2014-05-29 00:00:00 | 576.26171 | 576.26171 | 564.90155 | 570.49180 | 1.4028 | 799.1200 | 569.67001 2014-05-30 00:00:00 | 570.49181 | 628.60534 | 566.15006 | 616.08020 | 18.1734 | 10881.4800 | 598.76010 2014-05-31 00:00:00 | 611.71290 | 629.03550 | 603.86986 | 629.03550 | 19.3668 | 12062.0300 | 622.81990 2014-06-01 00:00:00 | 627.00000 | 673.37263 | 621.79217 | 628.96746 | 33.0933 | 21314.4100 | 644.07017 2014-06-02 00:00:00 | 633.74909 | 672.63919 | 621.79217 | 660.00000 | 12.3084 | 8027.0600 | 652.15997 2014-06-03 00:00:00 | 663.29883 | 677.90898 | 652.26309 | 671.42938 | 14.6840 | 9784.4100 | 666.33009 2014-06-04 00:00:00 | 665.49670 | 665.49670 | 525.00000 | 650.47674 | 59.1631 | 37262.1400 | 629.82029 2014-06-05 00:00:00 | 650.47674 | 669.74995 | 650.44672 | 657.01000 | 15.1637 | 9940.4000 | 655.54009 2014-06-06 00:00:00 | 657.01000 | 660.00000 | 653.40266 | 653.40267 | 5.4202 | 3568.8000 | 658.43000 2014-06-07 00:00:00 | 655.30080 | 659.80000 | 636.68008 | 659.80000 | 4.5922 | 2983.9200 | 649.78002 2014-06-08 00:00:00 | 650.06533 | 659.80000 | 646.00100 | 656.43773 | 0.9015 | 590.8400 | 655.40000 2014-06-09 00:00:00 | 654.51524 | 655.40593 | 636.50109 | 643.43801 | 4.6394 | 2991.7800 | 644.86000 2014-06-10 00:00:00 | 643.43801 | 657.71523 | 643.43801 | 646.88986 | 7.1289 | 4677.8700 | 656.17999 2014-06-11 00:00:00 | 649.93241 | 649.93241 | 617.99453 | 617.99453 | 19.6039 | 12480.2400 | 636.62012 2014-06-12 00:00:00 | 630.34421 | 637.06225 | 552.00001 | 571.13506 | 77.2952 | 47146.1800 | 609.94940 2014-06-13 00:00:00 | 582.39999 | 617.30600 | 572.51819 | 589.68386 | 18.1017 | 10699.7500 | 591.09005 2014-06-14 00:00:00 | 583.86257 | 600.00000 | 542.96197 | 565.18100 | 16.6376 | 9491.7600 | 570.49993 2014-06-15 00:00:00 | 573.27782 | 595.38177 | 534.27590 | 595.38177 | 34.2104 | 19437.3300 | 568.17002 2014-06-16 00:00:00 | 589.48399 | 612.91177 | 574.17532 | 597.13700 | 10.2232 | 6121.8600 | 598.82005 2014-06-17 00:00:00 | 597.13702 | 608.98256 | 586.25000 | 608.97400 | 2.8018 | 1677.6700 | 598.79001 2014-06-18 00:00:00 | 609.20400 | 625.00000 | 603.41000 | 605.88912 | 10.0025 | 6101.7100 | 610.02004 2014-06-19 00:00:00 | 603.40000 | 627.05395 | 594.11500 | 595.93062 | 8.4061 | 5107.5200 | 607.59995 2014-06-20 00:00:00 | 595.80203 | 602.79400 | 578.50800 | 593.90308 | 5.8096 | 3433.1300 | 590.94000 2014-06-21 00:00:00 | 589.92084 | 598.50479 | 581.09300 | 590.58740 | 0.7642 | 446.8700 | 584.75001 2014-06-22 00:00:00 | 584.74800 | 602.33414 | 584.74800 | 596.23865 | 8.3438 | 4973.5100 | 596.07005 2014-06-23 00:00:00 | 590.36701 | 590.36701 | 584.42153 | 584.42153 | 2.6351 | 1553.9400 | 589.69998 2014-06-24 00:00:00 | 590.20200 | 595.22794 | 576.12935 | 586.15372 | 2.8507 | 1662.7200 | 583.26000 2014-06-25 00:00:00 | 575.00000 | 575.00001 | 557.43200 | 564.42500 | 29.2293 | 16692.5500 | 571.08996 2014-06-26 00:00:00 | 568.44301 | 583.26180 | 568.44301 | 575.93045 | 2.7735 | 1596.7800 | 575.72002 2014-06-27 00:00:00 | 585.51881 | 599.99999 | 575.35000 | 597.69266 | 21.7625 | 12711.4600 | 584.10009 2014-06-28 00:00:00 | 596.77207 | 604.38200 | 590.21281 | 590.21281 | 4.4570 | 2660.5400 | 596.93998 2014-06-29 00:00:00 | 596.05353 | 602.30200 | 589.76385 | 589.76385 | 0.6806 | 405.2400 | 595.41000 2014-06-30 00:00:00 | 587.72400 | 645.00088 | 587.72400 | 637.00000 | 18.9770 | 11843.5400 | 624.09991 2014-07-01 00:00:00 | 644.90000 | 657.83319 | 634.16400 | 640.00000 | 12.7485 | 8199.2200 | 643.14997 2014-07-02 00:00:00 | 638.00000 | 658.87046 | 638.00000 | 646.57973 | 24.8234 | 16103.4100 | 648.72013 2014-07-03 00:00:00 | 644.50278 | 655.08161 | 638.88950 | 647.52335 | 13.3205 | 8644.1800 | 648.94001 2014-07-04 00:00:00 | 647.52335 | 652.78999 | 622.59501 | 635.25253 | 2.9597 | 1889.1200 | 638.29000 2014-07-05 00:00:00 | 628.26700 | 634.60700 | 618.00000 | 628.98732 | 3.7410 | 2329.8900 | 622.80001 2014-07-06 00:00:00 | 629.50000 | 639.48798 | 629.09801 | 629.09801 | 2.2484 | 1437.4400 | 639.32999 2014-07-07 00:00:00 | 627.62401 | 638.97300 | 614.74121 | 625.98859 | 6.4663 | 4034.3600 | 623.90996 2014-07-08 00:00:00 | 620.75041 | 626.87452 | 614.74195 | 617.03703 | 1.4387 | 891.9200 | 619.95000 2014-07-09 00:00:00 | 615.35044 | 627.89636 | 615.35044 | 627.89636 | 1.6325 | 1024.3800 | 627.48001 2014-07-10 00:00:00 | 632.10834 | 632.10834 | 614.47299 | 614.47299 | 0.6427 | 399.8300 | 622.11000 2014-07-11 00:00:00 | 618.00000 | 629.45610 | 614.81343 | 629.45610 | 1.5034 | 940.1700 | 625.37001 2014-07-12 00:00:00 | 631.64564 | 639.38158 | 631.58744 | 639.38158 | 0.7247 | 458.7700 | 633.09001 2014-07-13 00:00:00 | 632.00000 | 653.49000 | 625.28785 | 626.50085 | 1.0108 | 640.4500 | 633.63000 2014-07-14 00:00:00 | 629.95001 | 632.67046 | 618.14322 | 626.23343 | 1.3444 | 836.3500 | 622.11001 2014-07-15 00:00:00 | 620.02698 | 620.02698 | 620.02698 | 620.02698 | 0.1800 | 111.6000 | 620.02698 2014-07-16 00:00:00 | 620.02697 | 626.16276 | 612.89942 | 625.22399 | 7.4072 | 4575.5100 | 617.70997 2014-07-17 00:00:00 | 625.22400 | 630.00997 | 610.34746 | 624.97989 | 0.9631 | 593.8300 | 616.61000 2014-07-18 00:00:00 | 624.55999 | 628.99999 | 615.17054 | 625.99900 | 12.2895 | 7601.8000 | 618.55999 2014-07-19 00:00:00 | 628.99999 | 630.00000 | 628.99999 | 630.00000 | 1.5592 | 981.0800 | 629.22000 2014-07-20 00:00:00 | 629.99899 | 629.99899 | 619.00000 | 619.00000 | 0.5068 | 318.2700 | 628.04000 2014-07-21 00:00:00 | 629.76875 | 629.76875 | 629.76875 | 629.76875 | 0.0006 | 0.4003 | 629.76875 2014-07-22 00:00:00 | 618.68819 | 618.68819 | 618.68818 | 618.68818 | 8.4404 | 5221.9600 | 618.68819 2014-07-23 00:00:00 | 623.98000 | 623.98000 | 610.00000 | 618.62146 | 7.4958 | 4587.1100 | 611.95995 2014-07-24 00:00:00 | 612.50000 | 623.43078 | 593.86453 | 605.63646 | 17.7232 | 10802.1300 | 609.49009 2014-07-25 00:00:00 | 600.00001 | 623.22268 | 593.80050 | 596.08217 | 8.6711 | 5275.2600 | 608.37002 2014-07-26 00:00:00 | 596.21431 | 607.95528 | 593.80100 | 600.00000 | 5.0628 | 3023.5800 | 597.22002 2014-07-27 00:00:00 | 600.00000 | 600.00000 | 600.00000 | 600.00000 | 0.1545 | 92.7000 | 600.00000 2014-07-28 00:00:00 | 593.80101 | 599.99999 | 574.57864 | 591.90124 | 4.0927 | 2408.1500 | 588.40002 2014-07-29 00:00:00 | 586.50000 | 597.66468 | 575.07110 | 583.20902 | 2.6783 | 1569.8400 | 586.13999 2014-07-30 00:00:00 | 577.44182 | 588.98043 | 566.75121 | 566.75121 | 11.6691 | 6730.6100 | 576.78998 2014-07-31 00:00:00 | 573.13807 | 591.94920 | 567.62816 | 590.16680 | 33.0472 | 18998.1800 | 574.87984 2014-08-01 00:00:00 | 590.09699 | 602.36146 | 584.77374 | 596.40000 | 3.0458 | 1807.7000 | 593.49998 2014-08-02 00:00:00 | 596.40000 | 601.18073 | 590.48670 | 590.48670 | 2.5720 | 1525.8900 | 593.26001 2014-08-03 00:00:00 | 594.80131 | 594.80136 | 578.85629 | 578.85629 | 1.7850 | 1058.2200 | 592.82998 2014-08-04 00:00:00 | 579.32951 | 596.24580 | 579.32951 | 596.24532 | 4.1103 | 2427.6300 | 590.62000 2014-08-05 00:00:00 | 584.57433 | 598.03405 | 579.00019 | 579.00019 | 9.0423 | 5380.3700 | 595.02004 2014-08-06 00:00:00 | . | . | . | . | . | . | . 2014-08-07 00:00:00 | 584.26767 | 593.00001 | 577.23864 | 580.58354 | 16.8103 | 9858.0500 | 586.43001 2014-08-08 00:00:00 | 589.74092 | 590.00000 | 583.91906 | 590.00000 | 0.4273 | 251.9300 | 589.63000 2014-08-09 00:00:00 | 583.93908 | 590.00000 | 578.13503 | 590.00000 | 7.8041 | 4552.3400 | 583.33005 2014-08-10 00:00:00 | 590.00000 | 595.35548 | 583.24163 | 583.24163 | 1.6587 | 976.3000 | 588.59000 2014-08-11 00:00:00 | 589.61366 | 595.36446 | 572.76593 | 572.76593 | 0.4779 | 280.2400 | 586.38000 2014-08-12 00:00:00 | 572.76593 | 579.99771 | 566.99001 | 579.99771 | 3.8191 | 2179.8000 | 570.75999 2014-08-13 00:00:00 | 571.70103 | 571.70103 | 531.63618 | 535.08056 | 4.3492 | 2443.4100 | 561.80999 2014-08-14 00:00:00 | 535.00001 | 553.83410 | 501.00000 | 523.75872 | 31.8285 | 16362.7000 | 514.08991 2014-08-15 00:00:00 | 525.00000 | 530.00000 | 501.00000 | 529.99999 | 23.9574 | 12475.5900 | 520.73988 2014-08-16 00:00:00 | 501.10000 | 529.85000 | 500.00000 | 503.52000 | 11.0108 | 5544.1600 | 503.52002 2014-08-17 00:00:00 | 514.00000 | 539.99462 | 500.00000 | 500.00000 | 2.6513 | 1349.4400 | 508.97001 2014-08-18 00:00:00 | 500.00001 | 505.00000 | 455.00000 | 455.00000 | 28.5494 | 13719.1500 | 480.53997 2014-08-19 00:00:00 | 479.99799 | 500.50000 | 460.30000 | 474.02001 | 77.7567 | 37096.8800 | 477.08945 2014-08-20 00:00:00 | 495.00000 | 530.00000 | 477.00000 | 530.00000 | 13.5304 | 6759.9300 | 499.61001 2014-08-21 00:00:00 | 530.00000 | 530.00000 | 500.00642 | 505.00000 | 4.6214 | 2349.0500 | 508.30001 2014-08-22 00:00:00 | 529.96506 | 529.96506 | 482.21557 | 529.95385 | 9.6205 | 5098.3900 | 529.95001 2014-08-23 00:00:00 | 529.95437 | 529.95437 | 482.27458 | 524.99999 | 0.5639 | 291.2900 | 516.57000 2014-08-24 00:00:00 | 524.87999 | 524.87999 | 524.87999 | 524.87999 | 0.7000 | 367.4200 | 524.87999 2014-08-25 00:00:00 | 500.00000 | 524.87998 | 490.10042 | 516.11742 | 26.8598 | 13340.9900 | 496.68999 2014-08-26 00:00:00 | . | . | . | . | . | . | . 2014-08-27 00:00:00 | 524.85421 | 524.85421 | 524.85358 | 524.85358 | 1.3121 | 688.6600 | 524.85390 2014-08-28 00:00:00 | 495.08275 | 495.08275 | 495.08275 | 495.08275 | 0.0238 | 11.7900 | 495.08275 2014-08-29 00:00:00 | 524.78733 | 524.87551 | 524.78733 | 524.87543 | 0.5178 | 271.7600 | 524.82000 2014-08-30 00:00:00 | 495.25973 | 524.76998 | 495.25973 | 524.26603 | 0.4584 | 228.6300 | 498.76000 2014-08-31 00:00:00 | 495.26149 | 509.98296 | 490.50000 | 509.98296 | 5.6120 | 2789.6900 | 497.09002 2014-09-01 00:00:00 | 490.01000 | 490.01000 | 490.01000 | 490.01000 | 0.0995 | 48.7700 | 490.01000 2014-09-02 00:00:00 | 524.76939 | 524.76939 | 524.76939 | 524.76939 | 0.0001 | 0.0316 | 524.76939 2014-09-03 00:00:00 | . | . | . | . | . | . | . 2014-09-04 00:00:00 | 475.00156 | 475.00651 | 475.00081 | 475.00651 | 3.4101 | 1619.7900 | 475.00291 2014-09-05 00:00:00 | . | . | . | . | . | . | . 2014-09-06 00:00:00 | 524.77000 | 524.77000 | 524.77000 | 524.77000 | 0.1769 | 92.8100 | 524.77000 2014-09-07 00:00:00 | 500.00000 | 500.00000 | 480.00001 | 480.00001 | 1.2400 | 605.2300 | 488.08000 2014-09-08 00:00:00 | 524.77000 | 524.77000 | 465.00143 | 488.76711 | 41.1407 | 19631.5000 | 477.18006 2014-09-09 00:00:00 | 465.00415 | 475.00000 | 465.00415 | 475.00000 | 0.5077 | 236.8800 | 466.53000 2014-09-10 00:00:00 | 475.00001 | 475.00001 | 475.00001 | 475.00001 | 0.0200 | 9.5000 | 475.00001 2014-09-11 00:00:00 | 475.00013 | 475.00013 | 475.00000 | 475.00000 | 1.0108 | 480.1200 | 475.00000 2014-09-12 00:00:00 | . | . | . | . | . | . | . 2014-09-13 00:00:00 | 474.76999 | 474.77000 | 474.76999 | 474.77000 | 0.1492 | 70.8200 | 474.77000 2014-09-14 00:00:00 | 490.00000 | 490.00000 | 490.00000 | 490.00000 | 0.2120 | 103.8900 | 490.00000 2014-09-15 00:00:00 | 475.00001 | 475.00001 | 465.00781 | 465.00781 | 3.0792 | 1442.6500 | 468.50999 2014-09-16 00:00:00 | 499.98933 | 527.99987 | 465.00000 | 465.00001 | 2.7632 | 1325.2400 | 479.60002 2014-09-17 00:00:00 | 465.00001 | 465.00001 | 445.00001 | 445.00001 | 5.1400 | 2361.6600 | 459.47000 2014-09-18 00:00:00 | 455.99999 | 503.18147 | 400.00000 | 503.18147 | 18.1221 | 7668.5500 | 423.16009 2014-09-19 00:00:00 | 400.00000 | 400.00000 | 375.93621 | 375.93621 | 1.5000 | 596.6800 | 397.78000 2014-09-20 00:00:00 | 466.66600 | 466.66600 | 385.00001 | 385.00001 | 0.1559 | 62.2100 | 399.00000 2014-09-21 00:00:00 | 450.00000 | 450.00000 | 385.01001 | 385.01001 | 1.2000 | 483.5000 | 402.92000 2014-09-22 00:00:00 | 424.99784 | 425.00000 | 295.00000 | 404.82901 | 24.1772 | 8288.4200 | 342.81980 2014-09-23 00:00:00 | 425.00000 | 452.99999 | 420.01001 | 420.01001 | 7.7028 | 3357.9400 | 435.94005 2014-09-24 00:00:00 | 420.02001 | 449.18000 | 412.33637 | 433.15178 | 3.2870 | 1380.5500 | 419.99998 2014-09-25 00:00:00 | 413.00001 | 415.00000 | 397.00000 | 397.00000 | 4.5111 | 1856.8100 | 411.61001 2014-09-26 00:00:00 | . | . | . | . | . | . | . 2014-09-27 00:00:00 | . | . | . | . | . | . | . 2014-09-28 00:00:00 | 446.02134 | 449.99795 | 387.62584 | 390.00000 | 10.7793 | 4543.2400 | 421.47998 2014-09-29 00:00:00 | 393.99982 | 393.99982 | 370.00545 | 370.94491 | 0.7156 | 277.8500 | 388.29999 2014-09-30 00:00:00 | 370.11670 | 393.21657 | 370.11670 | 380.02001 | 6.6792 | 2591.8000 | 388.03999 2014-10-01 00:00:00 | 390.00000 | 390.00000 | 390.00000 | 390.00000 | 2.0000 | 780.0000 | 390.00000 2014-10-02 00:00:00 | 380.05005 | 380.05005 | 370.10001 | 370.11002 | 0.2750 | 102.4600 | 372.59000 2014-10-03 00:00:00 | 389.51342 | 389.97999 | 355.00000 | 355.00000 | 20.2701 | 7557.1000 | 372.82001 2014-10-04 00:00:00 | 359.97997 | 369.62890 | 322.11186 | 322.11186 | 38.1093 | 12816.9000 | 336.31992 2014-10-05 00:00:00 | 315.15148 | 330.00000 | 273.32564 | 330.00000 | 18.7213 | 5862.3800 | 313.14008 2014-10-06 00:00:00 | 320.00001 | 349.84513 | 300.00000 | 349.84513 | 53.4058 | 16835.6000 | 315.23928 2014-10-07 00:00:00 | 315.06119 | 341.70602 | 315.06119 | 341.70602 | 0.4210 | 141.4800 | 336.05000 2014-10-08 00:00:00 | 348.95949 | 370.00000 | 348.95949 | 370.00000 | 9.8996 | 3484.9600 | 352.02999 2014-10-09 00:00:00 | 335.46848 | 399.99600 | 335.16179 | 370.19002 | 28.1153 | 10348.0900 | 368.05964 2014-10-10 00:00:00 | 366.99999 | 378.98999 | 355.59170 | 355.59170 | 7.7778 | 2867.6600 | 368.69995 2014-10-11 00:00:00 | 378.82957 | 378.99999 | 357.17516 | 357.17874 | 0.4618 | 169.7500 | 367.62000 2014-10-12 00:00:00 | 359.53202 | 379.97000 | 352.83413 | 379.97000 | 16.6455 | 6280.5200 | 377.30980 2014-10-13 00:00:00 | 370.10392 | 400.00000 | 370.10021 | 400.00000 | 20.8328 | 8148.9500 | 391.16015 2014-10-14 00:00:00 | 400.00000 | 418.98998 | 395.27823 | 411.25545 | 29.7295 | 12144.5000 | 408.49996 2014-10-15 00:00:00 | 395.04332 | 400.30913 | 385.47712 | 400.30913 | 11.2284 | 4432.2000 | 394.72996 2014-10-16 00:00:00 | 398.38752 | 398.38752 | 374.61003 | 389.14365 | 16.0841 | 6149.6000 | 382.34017 2014-10-17 00:00:00 | 385.85760 | 385.85760 | 376.73067 | 381.01050 | 0.0521 | 19.9400 | 382.36000 2014-10-18 00:00:00 | 371.00373 | 395.79193 | 371.00373 | 395.79193 | 0.9598 | 367.5500 | 382.96000 2014-10-19 00:00:00 | . | . | . | . | . | . | . 2014-10-20 00:00:00 | 391.24176 | 391.24176 | 391.24176 | 391.24176 | 0.0500 | 19.5600 | 391.24176 2014-10-21 00:00:00 | 390.57523 | 391.58111 | 371.00001 | 391.58111 | 10.2353 | 3882.1600 | 379.28987 2014-10-22 00:00:00 | 391.58111 | 393.49234 | 371.37843 | 388.70532 | 2.3482 | 916.6200 | 390.34999 2014-10-23 00:00:00 | 374.00000 | 374.00000 | 365.00000 | 368.63955 | 11.9527 | 4403.6100 | 368.42009 2014-10-24 00:00:00 | 368.36564 | 373.69072 | 355.00000 | 373.34819 | 7.6027 | 2790.6400 | 367.06006 2014-10-25 00:00:00 | 363.00001 | 363.00001 | 355.00000 | 359.51172 | 7.8131 | 2795.3000 | 357.77007 2014-10-26 00:00:00 | 360.00000 | 384.71905 | 360.00000 | 362.50000 | 6.1210 | 2229.5700 | 364.25002 2014-10-27 00:00:00 | 368.15412 | 368.15412 | 364.30000 | 364.30000 | 0.0433 | 15.7700 | 364.60000 2014-10-28 00:00:00 | 352.01024 | 365.12521 | 352.01024 | 365.12521 | 0.5898 | 211.7500 | 359.04000 2014-10-29 00:00:00 | 350.00001 | 350.00001 | 335.00987 | 335.06565 | 8.8732 | 3050.0000 | 343.73008 2014-10-30 00:00:00 | 335.00167 | 350.00000 | 335.00000 | 346.02084 | 7.5603 | 2554.4100 | 337.87001 2014-10-31 00:00:00 | 344.29000 | 347.95000 | 344.29000 | 347.95000 | 0.0356 | 12.3300 | 346.51000 2014-11-01 00:00:00 | 340.09209 | 340.15346 | 320.00001 | 320.00001 | 5.6637 | 1856.3200 | 327.76006 2014-11-02 00:00:00 | 320.00001 | 325.18843 | 320.00001 | 323.93959 | 0.1154 | 37.3800 | 323.90000 2014-11-03 00:00:00 | 325.18843 | 325.18843 | 324.99998 | 325.00000 | 4.9686 | 1614.8000 | 324.99998 2014-11-04 00:00:00 | 325.00000 | 330.00000 | 325.00000 | 325.00000 | 16.8686 | 5504.3800 | 326.30993 2014-11-05 00:00:00 | 329.99670 | 348.20467 | 328.20467 | 328.20467 | 9.7300 | 3229.9800 | 331.96000 2014-11-06 00:00:00 | 349.17490 | 349.17490 | 348.00000 | 348.00000 | 0.0401 | 13.9800 | 348.79000 2014-11-07 00:00:00 | 333.00000 | 348.00000 | 333.00000 | 347.07869 | 6.6029 | 2225.9200 | 337.11006 2014-11-08 00:00:00 | 341.08607 | 349.99681 | 330.16235 | 349.99681 | 4.8100 | 1655.5100 | 344.18000 2014-11-09 00:00:00 | 347.67065 | 350.00000 | 338.66092 | 350.00000 | 19.3563 | 6726.4900 | 347.50979 2014-11-10 00:00:00 | 350.04915 | 370.00000 | 350.04915 | 355.00000 | 3.5688 | 1260.8000 | 353.27999 2014-11-11 00:00:00 | 367.00000 | 372.63182 | 360.51753 | 371.69669 | 5.4226 | 1991.3800 | 367.24004 2014-11-12 00:00:00 | 383.33812 | 430.35988 | 379.99000 | 423.48202 | 219.4601 | 88844.0400 | 404.83005 2014-11-13 00:00:00 | 423.28208 | 450.00000 | 380.00000 | 415.00001 | 65.8843 | 27127.8900 | 411.75068 2014-11-14 00:00:00 | 415.00000 | 417.77095 | 395.00000 | 395.00000 | 23.1634 | 9488.2100 | 409.62019 2014-11-15 00:00:00 | 385.78423 | 385.78423 | 378.97188 | 379.99000 | 10.6787 | 4048.0700 | 379.07996 2014-11-16 00:00:00 | 394.99999 | 394.99999 | 379.55697 | 380.00000 | 1.5602 | 593.3100 | 380.29000 2014-11-17 00:00:00 | 394.99900 | 414.26253 | 376.00260 | 400.00000 | 25.2709 | 10229.1700 | 404.78006 2014-11-18 00:00:00 | 390.00000 | 395.00000 | 370.39134 | 375.02445 | 13.2277 | 5142.2800 | 388.74992 2014-11-19 00:00:00 | 392.95752 | 392.95752 | 375.33574 | 389.99799 | 0.9256 | 359.2700 | 388.13999 2014-11-20 00:00:00 | 389.99797 | 389.99797 | 354.32911 | 354.38194 | 67.0687 | 24559.8900 | 366.18977 2014-11-21 00:00:00 | 350.40522 | 360.00000 | 342.65995 | 360.00000 | 1.6420 | 587.0600 | 357.53001 2014-11-22 00:00:00 | 360.00000 | 369.99999 | 360.00000 | 369.99999 | 4.0500 | 1459.4600 | 360.36000 2014-11-23 00:00:00 | 360.00000 | 370.00000 | 360.00000 | 370.00000 | 4.7640 | 1747.9000 | 366.90005 2014-11-24 00:00:00 | 370.00000 | 385.00001 | 370.00000 | 372.00001 | 11.2407 | 4219.6600 | 375.39002 2014-11-25 00:00:00 | 389.99000 | 390.00000 | 376.00000 | 376.00000 | 10.1325 | 3932.9200 | 388.15006 2014-11-26 00:00:00 | 372.00000 | 389.94381 | 366.42120 | 372.87268 | 19.2376 | 7396.4800 | 384.47988 2014-11-27 00:00:00 | 385.68775 | 385.68775 | 365.01441 | 376.90071 | 2.3819 | 895.2500 | 375.86001 2014-11-28 00:00:00 | 380.00000 | 387.00000 | 360.52323 | 387.00000 | 23.2733 | 8810.1100 | 378.55020 2014-11-29 00:00:00 | 386.99900 | 387.00000 | 379.08519 | 379.08519 | 4.1989 | 1617.1200 | 385.12999 2014-11-30 00:00:00 | 386.31957 | 386.31957 | 386.31957 | 386.31957 | 0.0016 | 0.6201 | 386.31957 2014-12-01 00:00:00 | 385.35387 | 386.74400 | 370.13181 | 374.02594 | 4.1762 | 1562.3300 | 374.09996 2014-12-02 00:00:00 | 380.00000 | 386.15427 | 372.90994 | 375.09710 | 4.6682 | 1761.4800 | 377.33998 2014-12-03 00:00:00 | 375.29089 | 384.88368 | 371.45606 | 380.00000 | 22.6287 | 8517.8900 | 376.41992 2014-12-04 00:00:00 | 380.00000 | 380.00000 | 364.71891 | 379.74829 | 3.7630 | 1394.6100 | 370.61003 2014-12-05 00:00:00 | 379.74826 | 380.00000 | 375.18588 | 375.18589 | 4.6828 | 1768.2800 | 377.61003 2014-12-06 00:00:00 | 375.18588 | 394.59000 | 367.00002 | 374.00000 | 34.1685 | 13120.0000 | 383.97986 2014-12-07 00:00:00 | 374.00000 | 389.97692 | 370.43133 | 373.07000 | 0.3818 | 142.5500 | 373.36000 2014-12-08 00:00:00 | 374.56000 | 376.05999 | 360.29399 | 375.99888 | 4.5885 | 1699.3000 | 370.33998 2014-12-09 00:00:00 | 362.58000 | 375.91714 | 342.46027 | 345.48514 | 6.5801 | 2310.0000 | 351.06000 2014-12-10 00:00:00 | 346.87000 | 357.50000 | 345.55613 | 345.55613 | 0.1607 | 56.7700 | 353.24000 2014-12-11 00:00:00 | 345.49754 | 372.12219 | 342.50162 | 372.12219 | 0.7364 | 261.5700 | 355.20999 2014-12-12 00:00:00 | 359.99999 | 360.00000 | 346.77149 | 360.00000 | 0.9118 | 326.8200 | 358.45000 2014-12-13 00:00:00 | 359.99921 | 359.99921 | 350.00000 | 352.00000 | 33.1542 | 11610.6000 | 350.20039 2014-12-14 00:00:00 | 351.39000 | 358.97728 | 350.00000 | 350.00000 | 0.6043 | 213.1400 | 352.72001 2014-12-15 00:00:00 | 350.00002 | 358.98149 | 342.03580 | 342.03580 | 22.7822 | 7914.1000 | 347.38015 2014-12-16 00:00:00 | 358.91536 | 358.91536 | 330.09000 | 330.09000 | 4.4456 | 1519.8100 | 341.86994 2014-12-17 00:00:00 | 330.01751 | 355.32632 | 315.02003 | 329.99159 | 30.1063 | 9766.4600 | 324.39965 2014-12-18 00:00:00 | 332.16906 | 365.00000 | 310.00000 | 311.00761 | 25.9580 | 8871.4000 | 341.75985 2014-12-19 00:00:00 | 320.00000 | 368.11872 | 310.03348 | 349.98430 | 2.9655 | 994.2900 | 335.28996 2014-12-20 00:00:00 | 348.99232 | 348.99232 | 330.99999 | 330.99999 | 3.5383 | 1204.8400 | 340.50998 2014-12-21 00:00:00 | 330.99995 | 334.64022 | 319.67298 | 325.01000 | 38.7021 | 12760.8800 | 329.72025 2014-12-22 00:00:00 | 325.26494 | 327.06197 | 325.26494 | 327.06197 | 0.5807 | 189.0600 | 325.59000 2014-12-23 00:00:00 | 342.07621 | 342.07621 | 329.91612 | 338.74738 | 0.5716 | 191.8300 | 335.58000 2014-12-24 00:00:00 | 338.55338 | 338.55338 | 320.38037 | 320.38037 | 4.1077 | 1354.4300 | 329.72997 2014-12-25 00:00:00 | . | . | . | . | . | . | . 2014-12-26 00:00:00 | 320.47921 | 320.47921 | 320.47921 | 320.47921 | 0.0100 | 3.2000 | 320.47921 2014-12-27 00:00:00 | 320.04136 | 320.04136 | 313.37433 | 319.00000 | 3.7789 | 1203.8300 | 318.56999 2014-12-28 00:00:00 | 319.00000 | 320.04136 | 313.01017 | 313.01017 | 1.8700 | 596.5300 | 319.00000 2014-12-29 00:00:00 | 321.00000 | 325.00000 | 313.99999 | 314.76001 | 29.9679 | 9563.6500 | 319.12980 2014-12-30 00:00:00 | 338.95292 | 338.95292 | 313.00000 | 313.00000 | 4.5536 | 1428.5900 | 313.73005 2014-12-31 00:00:00 | 319.13460 | 319.13780 | 315.46334 | 319.13780 | 9.6052 | 3065.0100 | 319.09985 2015-01-01 00:00:00 | 314.02868 | 324.99787 | 314.02868 | 324.99703 | 0.4350 | 138.8000 | 319.06999 2015-01-02 00:00:00 | 313.17849 | 320.00000 | 313.17849 | 315.30403 | 8.9152 | 2826.3900 | 317.02987 2015-01-03 00:00:00 | 315.30010 | 319.93380 | 281.50556 | 281.50556 | 55.7013 | 16731.5800 | 300.38025 2015-01-04 00:00:00 | 287.53380 | 297.47622 | 265.86907 | 265.86907 | 22.2723 | 6325.5500 | 284.01018 2015-01-05 00:00:00 | 269.25518 | 280.00000 | 252.31554 | 274.47008 | 67.2592 | 18262.2000 | 271.51980 2015-01-06 00:00:00 | 260.00001 | 293.66025 | 260.00001 | 281.15113 | 3.1411 | 864.4700 | 275.21001 2015-01-07 00:00:00 | 269.00001 | 299.99973 | 269.00001 | 299.99973 | 7.7075 | 2268.1500 | 294.27993 2015-01-08 00:00:00 | 290.00001 | 290.00001 | 283.52532 | 283.52532 | 8.3364 | 2416.8900 | 289.91990 2015-01-09 00:00:00 | 290.00000 | 299.98516 | 282.99689 | 299.98516 | 8.3710 | 2474.2100 | 295.57003 2015-01-10 00:00:00 | 288.00000 | 296.00000 | 274.72750 | 277.78000 | 49.0116 | 13817.8600 | 281.93028 2015-01-11 00:00:00 | 269.13069 | 269.15244 | 265.00000 | 265.00000 | 6.8808 | 1829.1200 | 265.83002 2015-01-12 00:00:00 | 267.00000 | 292.00000 | 263.02003 | 265.05737 | 53.9106 | 15094.9600 | 280.00011 2015-01-13 00:00:00 | 268.00000 | 268.00000 | 215.09010 | 216.00001 | 200.7095 | 46560.5200 | 231.97960 2015-01-14 00:00:00 | 218.01000 | 230.99190 | 175.00000 | 175.00000 | 221.6687 | 45326.4900 | 204.47856 2015-01-15 00:00:00 | 175.00000 | 236.46589 | 175.00000 | 218.99940 | 116.5706 | 24252.5400 | 208.05031 2015-01-16 00:00:00 | 209.03003 | 219.00000 | 195.20001 | 213.36243 | 44.7119 | 9315.7500 | 208.35042 2015-01-17 00:00:00 | 198.00000 | 202.17250 | 196.00000 | 200.00000 | 9.2162 | 1839.8200 | 199.62982 2015-01-18 00:00:00 | 200.00000 | 220.00000 | 199.49585 | 219.97540 | 31.1161 | 6616.8300 | 212.64944 2015-01-19 00:00:00 | 206.13015 | 213.00000 | 206.00000 | 211.01000 | 7.5395 | 1569.9400 | 208.22998 2015-01-20 00:00:00 | 211.00000 | 219.84384 | 208.39500 | 219.81882 | 5.2158 | 1142.4600 | 219.03990 2015-01-21 00:00:00 | 206.10107 | 225.90836 | 206.10106 | 224.48500 | 47.3515 | 10254.9300 | 216.57033 2015-01-22 00:00:00 | 225.01001 | 241.01995 | 225.01001 | 228.02561 | 26.4710 | 6322.0700 | 238.83011 2015-01-23 00:00:00 | 228.34320 | 231.23647 | 222.67610 | 228.04286 | 10.1778 | 2322.8800 | 228.22990 2015-01-24 00:00:00 | 228.02262 | 251.36381 | 228.02262 | 248.32250 | 114.1759 | 27791.8700 | 243.41276 2015-01-25 00:00:00 | 250.84099 | 257.06000 | 241.28478 | 257.06000 | 41.2370 | 10173.5500 | 246.70949 2015-01-26 00:00:00 | 258.00000 | 307.04500 | 250.03923 | 270.00000 | 86.6635 | 24391.5400 | 281.45108 2015-01-27 00:00:00 | 248.07348 | 269.10297 | 205.00002 | 250.84686 | 59.4413 | 13901.5600 | 233.87033 2015-01-28 00:00:00 | 248.39845 | 279.99998 | 225.01593 | 247.99527 | 66.6050 | 18159.2800 | 272.64123 2015-01-29 00:00:00 | 245.00000 | 245.00000 | 222.27741 | 231.82976 | 36.1896 | 8473.4300 | 234.13994 2015-01-30 00:00:00 | 235.01000 | 239.36069 | 220.00103 | 220.00103 | 55.1858 | 12542.5800 | 227.27899 2015-01-31 00:00:00 | 229.98215 | 239.98083 | 216.68998 | 216.68998 | 13.3857 | 3082.9900 | 230.31975 2015-02-01 00:00:00 | 216.14762 | 239.98261 | 210.00635 | 239.98261 | 5.1048 | 1130.0600 | 221.37011 2015-02-02 00:00:00 | 239.96153 | 239.96153 | 223.93990 | 228.00000 | 5.2340 | 1195.9800 | 228.50009 2015-02-03 00:00:00 | 240.00000 | 246.93235 | 231.95995 | 235.45066 | 18.4687 | 4434.3400 | 240.09990 2015-02-04 00:00:00 | 228.00000 | 228.89529 | 221.85024 | 228.89529 | 15.1708 | 3407.9700 | 224.64005 2015-02-05 00:00:00 | 222.00000 | 222.53259 | 215.25000 | 217.00000 | 17.3363 | 3788.3200 | 218.51971 2015-02-06 00:00:00 | 217.00000 | 225.00000 | 215.00000 | 221.91560 | 12.3963 | 2695.8200 | 217.46979 2015-02-07 00:00:00 | 218.44062 | 231.57664 | 218.44062 | 229.65995 | 1.8088 | 398.4700 | 220.29999 2015-02-08 00:00:00 | 229.00000 | 229.23140 | 218.80695 | 229.23140 | 14.2509 | 3173.5300 | 222.69006 2015-02-09 00:00:00 | 218.44851 | 228.95643 | 215.00000 | 221.20000 | 16.7589 | 3664.6700 | 218.66992 2015-02-10 00:00:00 | 219.01000 | 221.91500 | 215.00001 | 215.01000 | 3.2900 | 708.3000 | 215.29000 2015-02-11 00:00:00 | 215.01015 | 215.01015 | 205.00000 | 207.20000 | 5.6283 | 1197.3000 | 212.72995 2015-02-12 00:00:00 | 219.30000 | 223.99999 | 219.30000 | 223.99999 | 2.5190 | 563.1300 | 223.54999 2015-02-13 00:00:00 | 223.99999 | 240.00000 | 207.00000 | 232.80282 | 58.7942 | 13679.1300 | 232.66107 2015-02-14 00:00:00 | 233.00000 | 250.00000 | 228.00000 | 250.00000 | 44.0098 | 10620.8900 | 241.32997 2015-02-15 00:00:00 | 234.70965 | 264.79663 | 228.00000 | 235.27280 | 48.6692 | 11735.6000 | 241.12984 2015-02-16 00:00:00 | 230.90000 | 250.65756 | 227.66740 | 250.65756 | 27.0510 | 6433.8200 | 237.84012 2015-02-17 00:00:00 | 232.41754 | 249.98294 | 230.29618 | 249.98294 | 7.4159 | 1734.6600 | 233.90987 2015-02-18 00:00:00 | 239.04557 | 239.76000 | 230.30013 | 236.00001 | 14.9419 | 3520.7700 | 235.63012 2015-02-19 00:00:00 | 237.90000 | 244.05500 | 237.90000 | 240.10000 | 6.1736 | 1485.3100 | 240.59009 2015-02-20 00:00:00 | 242.11099 | 248.50000 | 240.09028 | 240.09028 | 40.4265 | 9878.9900 | 244.36941 2015-02-21 00:00:00 | 240.12031 | 240.12031 | 240.12031 | 240.12031 | 0.0377 | 9.0600 | 240.12031 2015-02-22 00:00:00 | 247.43614 | 247.43614 | 235.00000 | 235.00000 | 21.3965 | 5113.3200 | 238.97968 2015-02-23 00:00:00 | 235.11000 | 239.90000 | 234.08001 | 236.12010 | 28.0493 | 6600.2700 | 235.30991 2015-02-24 00:00:00 | 237.96427 | 238.00000 | 237.94427 | 238.00000 | 0.8800 | 209.4000 | 237.96000 2015-02-25 00:00:00 | 240.18300 | 240.18300 | 237.01552 | 237.01552 | 6.4785 | 1538.0700 | 237.40996 2015-02-26 00:00:00 | 237.05652 | 239.63507 | 235.00000 | 239.63507 | 22.7135 | 5368.5700 | 236.36034 2015-02-27 00:00:00 | 239.60403 | 259.41692 | 237.99750 | 247.05224 | 122.7695 | 30551.1700 | 248.84977 2015-02-28 00:00:00 | 247.05039 | 255.74888 | 244.00001 | 250.11000 | 45.0255 | 11261.2800 | 250.10918 2015-03-01 00:00:00 | 250.11000 | 261.49780 | 240.00576 | 249.89344 | 22.8867 | 5749.5800 | 251.21970 2015-03-02 00:00:00 | 254.90181 | 279.99798 | 250.06853 | 271.36702 | 53.6837 | 14561.2000 | 271.24073 2015-03-03 00:00:00 | 278.00000 | 280.09470 | 264.68794 | 276.45248 | 24.9288 | 6845.9400 | 274.61989 2015-03-04 00:00:00 | 276.52394 | 285.73048 | 267.32000 | 274.79073 | 38.2259 | 10425.3400 | 272.72943 2015-03-05 00:00:00 | 272.32736 | 278.60804 | 265.17001 | 272.19753 | 14.7344 | 3999.3500 | 271.43024 2015-03-06 00:00:00 | 269.65122 | 275.46190 | 260.00005 | 260.00005 | 10.6892 | 2894.7400 | 270.80997 2015-03-07 00:00:00 | 270.00000 | 270.00000 | 269.89856 | 269.93423 | 0.1874 | 50.5900 | 269.99000 2015-03-08 00:00:00 | 279.98011 | 279.99575 | 270.07622 | 270.07622 | 3.7580 | 1051.7800 | 279.87997 2015-03-09 00:00:00 | 270.12774 | 297.50744 | 270.12774 | 296.99983 | 18.7782 | 5369.6300 | 285.94988 2015-03-10 00:00:00 | 287.20910 | 299.99900 | 287.20910 | 291.00000 | 29.2699 | 8547.4000 | 292.01999 2015-03-11 00:00:00 | 291.00000 | 299.93926 | 289.00000 | 295.69750 | 36.9679 | 10865.9600 | 293.92973 2015-03-12 00:00:00 | 296.93748 | 296.93748 | 289.36710 | 290.27606 | 8.1778 | 2385.2300 | 291.66994 2015-03-13 00:00:00 | 290.03538 | 293.00000 | 272.00000 | 286.99089 | 78.4611 | 22210.0200 | 283.07032 2015-03-14 00:00:00 | 277.53005 | 288.62895 | 272.63893 | 282.32767 | 54.2448 | 15312.1700 | 282.27900 2015-03-15 00:00:00 | 287.25000 | 288.00000 | 281.51071 | 288.00000 | 0.1455 | 41.7200 | 286.81000 2015-03-16 00:00:00 | 288.00000 | 294.44402 | 287.99999 | 294.44197 | 32.9859 | 9577.4400 | 290.34953 2015-03-17 00:00:00 | 293.99543 | 294.96033 | 284.00000 | 288.19920 | 17.9130 | 5141.2000 | 287.01018 2015-03-18 00:00:00 | 283.37061 | 283.37065 | 250.00002 | 257.47999 | 37.6626 | 9971.2000 | 264.75038 2015-03-19 00:00:00 | 253.44920 | 280.86996 | 253.44920 | 255.00001 | 6.2632 | 1616.7200 | 258.13008 2015-03-20 00:00:00 | 270.00000 | 272.48632 | 256.03388 | 272.48632 | 1.2143 | 321.5700 | 264.81002 2015-03-21 00:00:00 | 261.67457 | 261.67457 | 259.68252 | 259.68252 | 0.1197 | 31.2500 | 261.03000 2015-03-22 00:00:00 | 258.05980 | 271.34000 | 258.05980 | 271.34000 | 18.1790 | 4857.4400 | 267.19994 2015-03-23 00:00:00 | 271.99899 | 271.99901 | 263.00001 | 266.57785 | 9.0833 | 2419.6200 | 266.38011 2015-03-24 00:00:00 | 263.71189 | 263.73404 | 245.00001 | 247.00000 | 28.8238 | 7415.5000 | 257.27042 2015-03-25 00:00:00 | 247.04008 | 250.99964 | 237.68500 | 250.97809 | 9.8719 | 2421.5700 | 245.30008 2015-03-26 00:00:00 | 250.50000 | 268.99998 | 250.04807 | 251.89850 | 14.1167 | 3633.6400 | 257.39982 2015-03-27 00:00:00 | 248.57992 | 252.00000 | 242.87629 | 252.00000 | 0.6849 | 169.9300 | 248.12001 2015-03-28 00:00:00 | 247.80743 | 255.69955 | 247.80743 | 252.50000 | 2.1235 | 534.4000 | 251.66003 2015-03-29 00:00:00 | 250.99973 | 250.99973 | 240.43751 | 243.58836 | 4.3817 | 1063.9200 | 242.81003 2015-03-30 00:00:00 | 246.02468 | 268.99959 | 240.18791 | 268.99959 | 4.6479 | 1151.2000 | 247.67996 2015-03-31 00:00:00 | 249.93732 | 259.99004 | 244.42198 | 244.42198 | 1.0260 | 251.1900 | 244.81998 2015-04-01 00:00:00 | 248.79996 | 249.24224 | 241.05751 | 242.97551 | 17.8127 | 4364.6600 | 245.03020 2015-04-02 00:00:00 | 247.59000 | 255.93000 | 240.00000 | 253.00000 | 19.6477 | 4918.4000 | 250.32982 2015-04-03 00:00:00 | 251.19687 | 256.00000 | 249.37241 | 252.89904 | 3.1143 | 792.3600 | 254.43005 2015-04-04 00:00:00 | 255.00000 | 255.00000 | 249.52004 | 249.55506 | 9.1607 | 2293.2100 | 250.33003 2015-04-05 00:00:00 | 253.75267 | 259.99476 | 253.75267 | 259.99476 | 1.4511 | 369.9800 | 254.96001 2015-04-06 00:00:00 | 261.00000 | 262.42450 | 253.01101 | 254.41999 | 12.0294 | 3082.1700 | 256.21997 2015-04-07 00:00:00 | 253.05602 | 256.87938 | 246.51001 | 248.84735 | 25.8112 | 6563.5400 | 254.29012 2015-04-08 00:00:00 | 248.84735 | 258.23933 | 244.38750 | 249.45692 | 13.7482 | 3395.9300 | 247.00990 2015-04-09 00:00:00 | 245.50000 | 249.44738 | 239.96250 | 249.26784 | 7.5512 | 1834.8000 | 242.98004 2015-04-10 00:00:00 | 241.00000 | 245.85000 | 232.84648 | 242.49256 | 37.7574 | 9104.0400 | 241.11959 2015-04-11 00:00:00 | 242.49240 | 242.49240 | 230.75821 | 232.58320 | 23.5239 | 5563.4000 | 236.50038 2015-04-12 00:00:00 | 234.04946 | 239.99999 | 234.04946 | 239.99978 | 18.9431 | 4515.2900 | 238.36025 2015-04-13 00:00:00 | 239.99972 | 239.99999 | 223.54200 | 227.93527 | 21.3214 | 4907.5400 | 230.17013 2015-04-14 00:00:00 | 227.93527 | 231.84673 | 216.50029 | 221.97962 | 41.2668 | 9304.8200 | 225.47942 2015-04-15 00:00:00 | 221.88900 | 224.00001 | 219.66098 | 220.10885 | 12.4789 | 2765.3300 | 221.59994 2015-04-16 00:00:00 | 227.85518 | 234.70359 | 223.36631 | 233.59987 | 9.1123 | 2068.4100 | 226.99009 2015-04-17 00:00:00 | 229.00000 | 230.52451 | 223.00591 | 223.00599 | 2.3119 | 529.3900 | 228.98002 2015-04-18 00:00:00 | 227.49000 | 227.49000 | 222.00072 | 222.02479 | 4.9067 | 1093.1600 | 222.78993 2015-04-19 00:00:00 | 222.87381 | 228.99999 | 222.87381 | 226.78856 | 10.2807 | 2327.7500 | 226.42003 2015-04-20 00:00:00 | 226.43521 | 227.99985 | 223.26212 | 224.38750 | 40.2326 | 9079.3200 | 225.67047 2015-04-21 00:00:00 | 224.32299 | 235.23058 | 224.04750 | 234.55422 | 92.6105 | 21141.1500 | 228.28021 2015-04-22 00:00:00 | 234.64001 | 238.89186 | 232.09250 | 233.27000 | 40.6518 | 9571.8900 | 235.46031 2015-04-23 00:00:00 | 234.13515 | 235.68750 | 231.00000 | 235.20829 | 23.6153 | 5512.2700 | 233.41952 2015-04-24 00:00:00 | 235.88000 | 237.58149 | 229.31001 | 230.96250 | 46.5092 | 10791.0500 | 232.01983 2015-04-25 00:00:00 | 232.14202 | 232.14202 | 226.03480 | 227.49000 | 5.7989 | 1318.3900 | 227.34997 2015-04-26 00:00:00 | 226.00000 | 226.00000 | 216.34205 | 220.14750 | 35.0067 | 7720.0200 | 220.52948 2015-04-27 00:00:00 | 223.62645 | 238.55826 | 217.33855 | 228.26001 | 28.2611 | 6391.8200 | 226.17014 2015-04-28 00:00:00 | 228.00000 | 233.25156 | 224.00000 | 229.94526 | 43.4290 | 9817.9900 | 226.06981 2015-04-29 00:00:00 | 228.30986 | 232.00202 | 224.00000 | 226.00000 | 23.9456 | 5417.2100 | 226.22954 2015-04-30 00:00:00 | 226.00900 | 239.65400 | 225.68502 | 237.30750 | 49.8130 | 11606.4600 | 233.00064 2015-05-01 00:00:00 | 235.51481 | 238.97102 | 231.21000 | 231.26250 | 40.4176 | 9439.1200 | 233.53959 2015-05-02 00:00:00 | 233.78890 | 239.08980 | 231.38622 | 234.14507 | 21.2085 | 4967.0300 | 234.19986 2015-05-03 00:00:00 | 237.02975 | 242.50250 | 236.17800 | 240.36019 | 24.9545 | 5982.6000 | 239.74047 2015-05-04 00:00:00 | 239.72914 | 242.10500 | 236.18800 | 236.91500 | 13.0017 | 3111.1700 | 239.29009 2015-05-05 00:00:00 | 239.01726 | 239.11100 | 231.42250 | 235.59250 | 13.8033 | 3231.6400 | 234.12020 2015-05-06 00:00:00 | 234.87595 | 239.34991 | 227.00100 | 227.35500 | 50.7464 | 11720.8500 | 230.96920 2015-05-07 00:00:00 | 228.14000 | 242.44468 | 227.00000 | 236.57249 | 26.4249 | 6126.5900 | 231.84941 2015-05-08 00:00:00 | 237.48492 | 243.00000 | 234.80100 | 240.51051 | 13.6307 | 3257.3300 | 238.97004 2015-05-09 00:00:00 | 242.99792 | 243.00000 | 234.13100 | 241.74408 | 14.4401 | 3478.3300 | 240.88001 2015-05-10 00:00:00 | 240.00101 | 242.62143 | 236.13000 | 239.24004 | 8.4516 | 2014.1800 | 238.32006 2015-05-11 00:00:00 | 239.74405 | 243.14501 | 238.80250 | 241.85502 | 35.8050 | 8679.8100 | 242.41925 2015-05-12 00:00:00 | 240.19260 | 242.98998 | 237.55100 | 241.22251 | 33.5842 | 8090.4600 | 240.90059 2015-05-13 00:00:00 | 240.49885 | 244.00000 | 235.08017 | 235.09016 | 62.4291 | 15080.3700 | 241.55978 2015-05-14 00:00:00 | 235.55015 | 237.99000 | 235.00000 | 236.47000 | 7.2780 | 1716.1600 | 235.79994 2015-05-15 00:00:00 | 238.50938 | 240.05000 | 237.48957 | 238.97589 | 1.2218 | 292.3700 | 239.29001 2015-05-16 00:00:00 | 239.09771 | 239.38678 | 235.14465 | 237.34752 | 3.6724 | 877.6000 | 238.97004 2015-05-17 00:00:00 | 236.00001 | 237.57015 | 235.60000 | 235.85750 | 1.3859 | 327.9100 | 236.60998 2015-05-18 00:00:00 | 236.59338 | 236.62001 | 231.90503 | 233.32992 | 14.6786 | 3435.0900 | 234.01991 2015-05-19 00:00:00 | 233.31987 | 233.90998 | 231.43364 | 232.78497 | 23.4059 | 5458.9600 | 233.22959 2015-05-20 00:00:00 | 232.29837 | 235.05813 | 231.09775 | 234.80351 | 23.3202 | 5456.6900 | 233.99002 2015-05-21 00:00:00 | 234.54930 | 236.08750 | 233.97392 | 236.08750 | 11.9372 | 2801.5300 | 234.68986 2015-05-22 00:00:00 | 235.05503 | 244.00000 | 233.91251 | 237.59000 | 63.8731 | 15129.0400 | 236.86084 2015-05-23 00:00:00 | 237.65145 | 240.83735 | 237.39019 | 237.39019 | 28.2205 | 6771.8000 | 239.96006 2015-05-24 00:00:00 | 237.53121 | 241.13249 | 237.53117 | 239.77001 | 10.8484 | 2598.0900 | 239.48993 2015-05-25 00:00:00 | 240.43468 | 240.43468 | 234.83250 | 236.18998 | 31.9271 | 7549.1400 | 236.44960 2015-05-26 00:00:00 | 236.04377 | 237.11249 | 235.17000 | 236.01749 | 8.1105 | 1912.7000 | 235.83002 2015-05-27 00:00:00 | 236.99999 | 238.00000 | 234.76661 | 235.29999 | 6.4543 | 1528.3700 | 236.80012 2015-05-28 00:00:00 | 234.03003 | 237.90344 | 234.03003 | 235.83266 | 1.6209 | 381.6000 | 235.43001 2015-05-29 00:00:00 | 235.87608 | 235.92495 | 234.91168 | 234.91168 | 8.4364 | 1987.8700 | 235.62987 2015-05-30 00:00:00 | 234.00001 | 235.23954 | 230.55425 | 232.81331 | 13.4665 | 3143.7600 | 233.44980 2015-05-31 00:00:00 | 231.78254 | 235.85876 | 227.58963 | 227.58963 | 12.7667 | 2984.3500 | 233.75982 2015-06-01 00:00:00 | 232.40158 | 232.40159 | 222.03202 | 227.46908 | 33.9520 | 7752.9400 | 228.35029 2015-06-02 00:00:00 | 227.46541 | 229.49815 | 222.29114 | 229.49735 | 4.3486 | 991.6600 | 228.03997 2015-06-03 00:00:00 | 226.00015 | 229.47843 | 226.00000 | 227.00000 | 25.4000 | 5747.2500 | 226.27000 2015-06-04 00:00:00 | 227.00000 | 228.79200 | 223.04000 | 223.15499 | 49.4787 | 11163.8700 | 225.62972 2015-06-05 00:00:00 | 223.48740 | 228.29720 | 220.33904 | 225.00497 | 34.1471 | 7609.3200 | 222.83955 2015-06-06 00:00:00 | 224.70524 | 225.65381 | 223.70128 | 223.70128 | 5.3590 | 1206.5700 | 225.14998 2015-06-07 00:00:00 | 225.32953 | 225.32953 | 224.34529 | 224.34529 | 0.3000 | 67.4000 | 224.67000 2015-06-08 00:00:00 | 224.22110 | 229.02749 | 224.22110 | 229.02749 | 26.5989 | 6033.1500 | 226.81987 2015-06-09 00:00:00 | 226.79000 | 230.91728 | 226.79000 | 230.91728 | 2.4127 | 547.7700 | 227.04003 2015-06-10 00:00:00 | 228.21045 | 228.23047 | 226.57075 | 227.26254 | 8.9488 | 2038.4400 | 227.78995 2015-06-11 00:00:00 | 228.68997 | 231.58709 | 228.24321 | 228.92250 | 33.6933 | 7761.6000 | 230.36048 2015-06-12 00:00:00 | 228.86036 | 233.15352 | 228.86036 | 229.44253 | 62.2322 | 14321.5400 | 230.13060 2015-06-13 00:00:00 | 228.76875 | 231.05546 | 226.14462 | 231.04020 | 25.3104 | 5795.3200 | 228.97004 2015-06-14 00:00:00 | 232.00000 | 233.29250 | 231.19035 | 232.14500 | 18.2328 | 4224.9000 | 231.72022 2015-06-15 00:00:00 | 231.34253 | 235.53501 | 231.34251 | 235.53501 | 20.0660 | 4676.5700 | 233.05965 2015-06-16 00:00:00 | 237.02991 | 251.00000 | 233.81721 | 249.70750 | 151.3360 | 37075.4200 | 244.98751 2015-06-17 00:00:00 | 249.70751 | 256.38250 | 245.02500 | 245.02500 | 56.7528 | 14232.5100 | 250.78064 2015-06-18 00:00:00 | 247.29251 | 252.65981 | 244.00000 | 247.50000 | 29.8091 | 7325.8900 | 245.75990 2015-06-19 00:00:00 | 247.69004 | 249.63215 | 245.49380 | 245.50000 | 117.0921 | 28863.3100 | 246.50098 2015-06-20 00:00:00 | 244.00000 | 244.69417 | 241.50000 | 243.85281 | 19.4074 | 4720.2600 | 243.21979 2015-06-21 00:00:00 | 244.28501 | 244.95977 | 238.05336 | 241.00000 | 41.9045 | 10099.4400 | 241.01078 2015-06-22 00:00:00 | 244.29239 | 248.08457 | 243.99000 | 248.08457 | 39.3654 | 9671.2700 | 245.67927 2015-06-23 00:00:00 | 245.81001 | 245.81001 | 243.72210 | 243.72210 | 49.6639 | 12124.9900 | 244.14080 2015-06-24 00:00:00 | 242.80260 | 242.80260 | 240.17450 | 241.67089 | 1.3120 | 317.9900 | 242.37001 2015-06-25 00:00:00 | 242.77984 | 243.99919 | 239.52630 | 242.03894 | 16.4698 | 3979.2800 | 241.60999 2015-06-26 00:00:00 | 242.10000 | 243.99982 | 242.00000 | 242.00000 | 1.7630 | 426.8300 | 242.11002 2015-06-27 00:00:00 | 243.37370 | 251.92750 | 243.37370 | 251.92750 | 33.6613 | 8310.3000 | 246.88017 2015-06-28 00:00:00 | 251.30249 | 260.00000 | 247.45041 | 248.50000 | 55.4812 | 13904.1600 | 250.61027 2015-06-29 00:00:00 | 250.58862 | 268.49818 | 248.88870 | 268.46790 | 95.2426 | 24561.2500 | 257.88096 2015-06-30 00:00:00 | 258.93490 | 273.00000 | 258.49261 | 263.17660 | 69.9866 | 18547.0900 | 265.00911 2015-07-01 00:00:00 | 263.21271 | 265.02255 | 255.50000 | 258.10360 | 69.0054 | 17942.6900 | 260.01877 2015-07-02 00:00:00 | 259.76038 | 259.76038 | 253.43004 | 254.73617 | 15.9359 | 4075.6100 | 255.74975 2015-07-03 00:00:00 | 254.51613 | 272.99996 | 252.87507 | 255.46944 | 21.8540 | 5660.4100 | 259.01034 2015-07-04 00:00:00 | 258.00644 | 262.99948 | 254.88804 | 261.99900 | 15.3097 | 3938.4100 | 257.24998 2015-07-05 00:00:00 | 261.94000 | 274.67998 | 257.11755 | 271.14397 | 70.3161 | 18741.2700 | 266.52896 2015-07-06 00:00:00 | 270.12751 | 278.00000 | 268.13764 | 274.58940 | 96.1158 | 26312.5300 | 273.75854 2015-07-07 00:00:00 | 269.32707 | 272.16381 | 265.00000 | 265.36000 | 29.6460 | 7908.0700 | 266.74956 2015-07-08 00:00:00 | 265.36002 | 276.32316 | 265.36000 | 270.04031 | 35.2086 | 9466.8900 | 268.87982 2015-07-09 00:00:00 | 270.55400 | 275.66538 | 267.39002 | 271.99975 | 34.7377 | 9433.0100 | 271.54970 2015-07-10 00:00:00 | 268.95604 | 297.00000 | 268.95604 | 284.54000 | 167.3745 | 47710.5400 | 285.05264 2015-07-11 00:00:00 | 288.82289 | 298.98683 | 283.05827 | 293.59999 | 71.9564 | 21118.4200 | 293.48912 2015-07-12 00:00:00 | 291.69256 | 316.01249 | 291.69255 | 310.75750 | 143.1991 | 43901.9200 | 306.57958 2015-07-13 00:00:00 | 309.80751 | 310.58156 | 269.00000 | 290.18100 | 332.8489 | 97181.4800 | 291.96875 2015-07-14 00:00:00 | 293.07000 | 295.97251 | 286.78751 | 288.70809 | 36.2642 | 10551.4600 | 290.96053 2015-07-15 00:00:00 | 288.77131 | 293.78990 | 285.83994 | 285.83994 | 10.4116 | 3009.9900 | 289.10006 2015-07-16 00:00:00 | 289.44823 | 292.00000 | 273.40259 | 276.85939 | 53.2210 | 14883.7900 | 279.66019 2015-07-17 00:00:00 | 281.08639 | 281.30712 | 275.51500 | 280.38000 | 4.5380 | 1265.0100 | 278.75997 2015-07-18 00:00:00 | 281.00280 | 281.69369 | 274.92386 | 278.01000 | 14.0726 | 3936.1000 | 279.70013 2015-07-19 00:00:00 | 279.33139 | 279.57307 | 274.31656 | 275.54000 | 0.4725 | 129.9400 | 275.03000 2015-07-20 00:00:00 | 277.26347 | 280.40143 | 276.72252 | 277.56408 | 83.5423 | 23284.9600 | 278.72068 2015-07-21 00:00:00 | 279.41478 | 281.40693 | 276.45250 | 277.48000 | 21.2540 | 5937.9400 | 279.38030 2015-07-22 00:00:00 | 276.66600 | 279.38271 | 275.31000 | 276.97500 | 59.5664 | 16493.2900 | 276.88922 2015-07-23 00:00:00 | 278.39750 | 278.39750 | 276.02902 | 276.89000 | 24.7140 | 6839.8600 | 276.76036 2015-07-24 00:00:00 | 276.18001 | 290.00000 | 276.18001 | 289.26089 | 41.5454 | 11881.6100 | 285.99079 2015-07-25 00:00:00 | 286.69717 | 291.81170 | 286.67015 | 288.91613 | 27.5592 | 7968.7500 | 289.14993 2015-07-26 00:00:00 | 288.69692 | 293.85450 | 287.83081 | 291.28494 | 8.7205 | 2523.8800 | 289.42001 2015-07-27 00:00:00 | 293.36615 | 296.10159 | 286.55237 | 296.10159 | 11.0711 | 3221.8100 | 291.01004 2015-07-28 00:00:00 | 295.73700 | 296.80402 | 287.00000 | 293.56002 | 57.3720 | 16810.5800 | 293.01038 2015-07-29 00:00:00 | 293.51367 | 293.51367 | 280.00001 | 291.61259 | 29.3057 | 8490.1400 | 289.70956 2015-07-30 00:00:00 | 288.56174 | 289.23500 | 280.00001 | 288.00000 | 31.2428 | 8966.3700 | 286.99030 2015-07-31 00:00:00 | 285.34906 | 293.47977 | 280.00001 | 293.47977 | 40.8383 | 11800.2100 | 288.94976 2015-08-01 00:00:00 | 290.25283 | 292.00000 | 277.12003 | 283.26740 | 63.8384 | 18130.0900 | 283.99965 2015-08-02 00:00:00 | 285.00350 | 289.88983 | 277.90520 | 283.84130 | 0.8988 | 252.3900 | 280.82000 2015-08-03 00:00:00 | 285.40460 | 285.51000 | 280.57000 | 283.87017 | 18.3431 | 5203.9500 | 283.70020 2015-08-04 00:00:00 | 282.70008 | 287.68162 | 280.53092 | 287.67861 | 21.6070 | 6096.1900 | 282.13977 2015-08-05 00:00:00 | 284.50500 | 287.77000 | 281.00001 | 281.00001 | 36.8870 | 10480.6800 | 284.12961 2015-08-06 00:00:00 | 281.00000 | 286.95751 | 278.60106 | 278.66964 | 13.8125 | 3904.3800 | 282.67012 2015-08-07 00:00:00 | 278.67000 | 290.00000 | 274.15182 | 280.85541 | 62.7858 | 17684.8200 | 281.66907 2015-08-08 00:00:00 | 280.28011 | 283.77999 | 259.20268 | 264.20000 | 29.2998 | 7896.3000 | 269.49998 2015-08-09 00:00:00 | 264.19997 | 269.76927 | 258.00000 | 269.76927 | 14.8235 | 3889.5500 | 262.39020 2015-08-10 00:00:00 | 262.49000 | 273.88000 | 262.49000 | 266.84753 | 19.7080 | 5253.1600 | 266.54985 2015-08-11 00:00:00 | 264.20000 | 270.00000 | 260.00000 | 270.00000 | 99.1226 | 26191.2600 | 264.23097 2015-08-12 00:00:00 | 268.97047 | 270.00000 | 265.48598 | 267.02540 | 61.3099 | 16454.9500 | 268.38997 2015-08-13 00:00:00 | 267.47934 | 268.00000 | 261.64370 | 265.19999 | 138.9782 | 36955.5700 | 265.90907 2015-08-14 00:00:00 | 265.19999 | 270.00000 | 262.00638 | 268.00000 | 368.6382 | 98550.7900 | 267.33746 2015-08-15 00:00:00 | 268.32981 | 269.21723 | 265.22000 | 265.22000 | 164.3312 | 43768.0800 | 266.34072 2015-08-16 00:00:00 | 265.22000 | 270.00000 | 257.00640 | 260.41942 | 265.9688 | 69861.7100 | 262.66880 2015-08-17 00:00:00 | 261.50000 | 263.12000 | 257.57210 | 258.63910 | 86.5315 | 22567.4700 | 260.80051 2015-08-18 00:00:00 | 259.07840 | 259.93483 | 188.10761 | 223.00277 | 683.1989 | 164204.7900 | 240.34697 2015-08-19 00:00:00 | 204.39327 | 245.00000 | 204.39327 | 230.08400 | 239.3857 | 55933.8100 | 233.65560 2015-08-20 00:00:00 | 230.08400 | 238.70954 | 229.03380 | 236.87410 | 508.1012 | 119816.6100 | 235.81251 2015-08-21 00:00:00 | 236.99999 | 238.70966 | 232.61804 | 234.28494 | 148.2425 | 34871.3100 | 235.23156 2015-08-22 00:00:00 | 235.01200 | 235.31862 | 223.09997 | 231.99031 | 160.8787 | 36636.7600 | 227.72908 2015-08-23 00:00:00 | 232.37909 | 232.37909 | 226.07000 | 228.13041 | 52.2398 | 12000.5200 | 229.71995 2015-08-24 00:00:00 | 226.23081 | 227.19522 | 209.78753 | 212.70097 | 393.0694 | 85476.4800 | 217.45898 2015-08-25 00:00:00 | 211.85102 | 235.98998 | 204.01000 | 224.49439 | 433.9105 | 94875.0000 | 218.65106 2015-08-26 00:00:00 | 225.86160 | 243.37880 | 223.11341 | 226.38149 | 154.6863 | 35824.9600 | 231.59752 2015-08-27 00:00:00 | 228.24240 | 233.00000 | 225.30789 | 226.01100 | 172.0471 | 39260.7600 | 228.19779 2015-08-28 00:00:00 | 225.34270 | 237.98010 | 222.57180 | 232.64160 | 264.3773 | 61080.9100 | 231.03690 2015-08-29 00:00:00 | 233.03570 | 234.97411 | 228.95384 | 230.77732 | 99.8490 | 23187.8900 | 232.22957 2015-08-30 00:00:00 | 231.72000 | 233.10008 | 226.67792 | 228.95377 | 60.6296 | 13895.7000 | 229.18990 2015-08-31 00:00:00 | 228.84000 | 233.51000 | 225.99890 | 230.92000 | 98.3805 | 22532.1200 | 229.03024 2015-09-01 00:00:00 | 231.08520 | 231.12000 | 226.87000 | 229.49000 | 101.2175 | 23140.2300 | 228.61889 2015-09-02 00:00:00 | 229.49000 | 232.99117 | 226.81932 | 230.04000 | 191.1783 | 43770.0100 | 228.94860 2015-09-03 00:00:00 | 229.14001 | 231.13283 | 226.17000 | 226.93880 | 291.8012 | 66726.6000 | 228.67147 2015-09-04 00:00:00 | 226.97960 | 231.79000 | 226.55001 | 231.01000 | 151.6281 | 34833.3400 | 229.72876 2015-09-05 00:00:00 | 231.00990 | 236.99990 | 230.24725 | 236.32090 | 173.9671 | 40897.5400 | 235.08783 2015-09-06 00:00:00 | 237.00000 | 243.37667 | 237.00000 | 241.98999 | 112.1635 | 26935.1400 | 240.14166 2015-09-07 00:00:00 | 240.33010 | 242.77920 | 239.13181 | 241.07000 | 148.8201 | 35789.7500 | 240.49005 2015-09-08 00:00:00 | 240.35001 | 246.51000 | 240.35000 | 243.26770 | 253.5169 | 61799.0000 | 243.76678 2015-09-09 00:00:00 | 242.56000 | 244.97080 | 238.18137 | 239.01000 | 202.5371 | 48590.2000 | 239.90759 2015-09-10 00:00:00 | 240.10000 | 240.45860 | 236.99000 | 238.16310 | 35.1249 | 8377.9600 | 238.51925 2015-09-11 00:00:00 | 239.97000 | 242.11885 | 238.84814 | 242.11885 | 128.3723 | 30964.8300 | 241.21121 2015-09-12 00:00:00 | 239.45001 | 241.60000 | 233.67000 | 235.78000 | 55.1591 | 13106.9000 | 237.61980 2015-09-13 00:00:00 | 235.51140 | 236.96000 | 228.68000 | 230.00000 | 135.9602 | 31398.6600 | 230.94011 2015-09-14 00:00:00 | 230.00000 | 232.63800 | 226.32000 | 230.65360 | 418.2894 | 95996.9800 | 229.49894 2015-09-15 00:00:00 | 230.65360 | 232.32408 | 228.60000 | 230.79412 | 122.0920 | 28194.8300 | 230.93105 2015-09-16 00:00:00 | 229.35000 | 232.19999 | 226.91000 | 229.08477 | 65.8305 | 15123.2500 | 229.73014 2015-09-17 00:00:00 | 229.99000 | 236.00000 | 227.88000 | 233.37000 | 43.2410 | 9995.1600 | 231.15018 2015-09-18 00:00:00 | 232.78000 | 235.49999 | 231.92000 | 232.82780 | 62.9314 | 14686.3200 | 233.37037 2015-09-19 00:00:00 | 231.62638 | 233.29000 | 230.00000 | 231.61000 | 71.0930 | 16421.1200 | 230.98092 2015-09-20 00:00:00 | 230.55101 | 231.97000 | 230.17000 | 231.44000 | 1.5725 | 362.6300 | 230.61002 2015-09-21 00:00:00 | 230.01000 | 231.49000 | 226.95000 | 227.17100 | 31.9706 | 7310.4100 | 228.66009 2015-09-22 00:00:00 | 226.30000 | 233.85819 | 223.10000 | 228.60000 | 155.1562 | 35618.8100 | 229.56743 2015-09-23 00:00:00 | 230.36137 | 231.07552 | 228.23299 | 230.24000 | 101.2934 | 23342.2000 | 230.44149 2015-09-24 00:00:00 | 229.71000 | 234.99500 | 229.71000 | 231.78240 | 41.4870 | 9634.0800 | 232.21946 2015-09-25 00:00:00 | 233.46300 | 237.19999 | 232.35515 | 236.00000 | 142.0096 | 33262.8800 | 234.22977 2015-09-26 00:00:00 | 234.01000 | 235.77546 | 233.46000 | 233.49000 | 52.5614 | 12368.2300 | 235.31030 2015-09-27 00:00:00 | 233.37000 | 234.00000 | 230.62000 | 230.62000 | 29.8688 | 6925.3700 | 231.85984 2015-09-28 00:00:00 | 233.99600 | 239.97000 | 233.99600 | 238.48800 | 121.6926 | 28949.6200 | 237.89134 2015-09-29 00:00:00 | 238.33273 | 240.00000 | 235.00460 | 238.01963 | 94.5453 | 22474.5600 | 237.71210 2015-09-30 00:00:00 | 236.04000 | 237.91999 | 235.00002 | 236.00000 | 40.9228 | 9670.0800 | 236.30049 2015-10-01 00:00:00 | 235.60000 | 238.00000 | 234.58813 | 237.80000 | 36.2731 | 8566.6300 | 236.17047 2015-10-02 00:00:00 | 236.46000 | 239.85654 | 236.42883 | 236.42883 | 71.1285 | 16979.7600 | 238.71955 2015-10-03 00:00:00 | 236.48000 | 238.80000 | 236.46000 | 238.80000 | 18.6418 | 4416.4300 | 236.91014 2015-10-04 00:00:00 | 238.00000 | 239.94586 | 237.60000 | 238.96704 | 9.3186 | 2217.9300 | 238.00995 2015-10-05 00:00:00 | 237.63400 | 240.44219 | 237.16401 | 239.48001 | 84.7861 | 20286.6600 | 239.26863 2015-10-06 00:00:00 | 240.26001 | 248.38999 | 239.72001 | 244.53000 | 87.2120 | 21143.7400 | 242.44072 2015-10-07 00:00:00 | 246.00000 | 247.19999 | 234.55000 | 241.21889 | 131.5717 | 31824.7000 | 241.88095 2015-10-08 00:00:00 | 243.64600 | 244.73000 | 233.00000 | 242.70000 | 112.9246 | 27358.4800 | 242.27214 2015-10-09 00:00:00 | 242.52000 | 244.87149 | 241.74515 | 241.74515 | 110.7227 | 26910.1800 | 243.04123 2015-10-10 00:00:00 | 243.55005 | 245.64004 | 243.21004 | 245.64004 | 6.2485 | 1532.8300 | 245.30996 2015-10-11 00:00:00 | 245.70007 | 247.12000 | 245.05544 | 245.11008 | 43.1791 | 10613.8600 | 245.80985 2015-10-12 00:00:00 | 246.68900 | 247.11000 | 244.00006 | 245.61063 | 28.3642 | 6985.5600 | 246.28049 2015-10-13 00:00:00 | 245.28440 | 249.50999 | 244.01000 | 249.00000 | 118.5037 | 29287.2000 | 247.14175 2015-10-14 00:00:00 | 249.99999 | 253.66010 | 241.00000 | 253.63800 | 100.1725 | 24927.0200 | 248.84100 2015-10-15 00:00:00 | 254.00000 | 255.00000 | 251.86004 | 253.55870 | 105.3479 | 26800.4000 | 254.39911 2015-10-16 00:00:00 | 254.27414 | 268.50765 | 253.00001 | 258.00000 | 272.7615 | 70923.8800 | 260.02158 2015-10-17 00:00:00 | 260.97009 | 270.99943 | 260.97009 | 270.00000 | 96.8557 | 25817.0800 | 266.55206 2015-10-18 00:00:00 | 265.20000 | 267.60998 | 251.00000 | 251.00000 | 63.8710 | 16662.0500 | 260.87025 2015-10-19 00:00:00 | 258.86000 | 265.73400 | 258.86000 | 264.06003 | 23.8664 | 6301.2000 | 264.01967 2015-10-20 00:00:00 | 264.90000 | 270.00000 | 264.00000 | 270.00000 | 144.1195 | 38589.4100 | 267.75975 2015-10-21 00:00:00 | 269.42374 | 270.73997 | 264.57000 | 266.59313 | 178.9274 | 47905.7000 | 267.73824 2015-10-22 00:00:00 | 266.21318 | 278.00000 | 263.73009 | 274.19999 | 70.2280 | 18997.3500 | 270.50949 2015-10-23 00:00:00 | 270.00000 | 279.31107 | 270.00000 | 276.64180 | 100.3908 | 27782.1900 | 276.74030 2015-10-24 00:00:00 | 277.80000 | 283.56878 | 277.80000 | 283.37508 | 76.2612 | 21401.2000 | 280.63032 2015-10-25 00:00:00 | 284.96999 | 294.47500 | 282.44000 | 282.44000 | 115.0981 | 33196.5200 | 288.41926 2015-10-26 00:00:00 | 284.40969 | 286.00000 | 280.64454 | 285.25000 | 70.3922 | 20035.0700 | 284.62055 2015-10-27 00:00:00 | 285.41960 | 296.31000 | 285.23900 | 292.50710 | 248.2115 | 72733.7500 | 293.03130 2015-10-28 00:00:00 | 294.41245 | 305.00000 | 290.00002 | 298.00000 | 142.9034 | 42576.8900 | 297.94165 2015-10-29 00:00:00 | 297.01000 | 317.84465 | 296.40000 | 312.11121 | 126.2219 | 39002.6700 | 309.00078 2015-10-30 00:00:00 | 312.02600 | 333.00000 | 311.77040 | 325.00000 | 329.3580 | 105973.5400 | 321.75793 2015-10-31 00:00:00 | 325.75000 | 331.00000 | 306.13040 | 306.13040 | 56.6484 | 18007.9400 | 317.88971 2015-11-01 00:00:00 | 313.46084 | 320.00000 | 304.69003 | 320.00000 | 57.3938 | 18174.9300 | 316.67069 2015-11-02 00:00:00 | 320.00000 | 360.00000 | 314.00000 | 358.16998 | 190.4811 | 63571.2700 | 333.74061 2015-11-03 00:00:00 | 349.49896 | 418.97000 | 307.23000 | 397.76999 | 388.8809 | 145834.5600 | 375.01089 2015-11-04 00:00:00 | 398.89040 | 489.99000 | 368.48525 | 408.96258 | 426.1626 | 182594.7500 | 428.46261 2015-11-05 00:00:00 | 395.24652 | 438.71737 | 341.00000 | 380.00000 | 193.9241 | 76195.1300 | 392.91204 2015-11-06 00:00:00 | 382.02350 | 390.00000 | 346.34009 | 362.06000 | 96.2404 | 35613.7800 | 370.05011 2015-11-07 00:00:00 | 372.89997 | 389.81000 | 368.00000 | 383.89000 | 53.7023 | 20346.7300 | 378.88032 2015-11-08 00:00:00 | 374.08774 | 385.00000 | 352.00000 | 371.76380 | 76.5584 | 28486.5900 | 372.08967 2015-11-09 00:00:00 | 371.36138 | 379.00000 | 350.00000 | 367.00000 | 52.9473 | 19447.5100 | 367.29961 2015-11-10 00:00:00 | 367.00000 | 378.99000 | 327.26001 | 338.00000 | 123.7158 | 42770.8500 | 345.71851 2015-11-11 00:00:00 | 338.00000 | 341.00000 | 300.00000 | 304.80001 | 140.3256 | 43916.0400 | 312.95805 2015-11-12 00:00:00 | 309.19700 | 341.00000 | 301.56000 | 336.00000 | 184.0495 | 59254.6700 | 321.94970 2015-11-13 00:00:00 | 329.04000 | 340.17880 | 326.50000 | 336.94840 | 114.8776 | 38186.3500 | 332.40915 2015-11-14 00:00:00 | 337.92176 | 339.47000 | 326.03001 | 329.74310 | 51.7863 | 17139.6700 | 330.96942 2015-11-15 00:00:00 | 330.69427 | 333.73999 | 315.00001 | 315.00001 | 73.5326 | 23667.2400 | 321.86059 2015-11-16 00:00:00 | 315.98090 | 330.00000 | 315.70073 | 321.90688 | 83.0149 | 26978.2900 | 324.98125 2015-11-17 00:00:00 | 329.65000 | 336.88999 | 329.65000 | 330.00000 | 87.4283 | 29048.9000 | 332.25956 2015-11-18 00:00:00 | 330.00000 | 334.74999 | 326.00001 | 326.50003 | 59.6510 | 19693.7800 | 330.15018 2015-11-19 00:00:00 | 332.70000 | 332.70988 | 323.07088 | 326.25999 | 46.0657 | 15188.7600 | 329.71940 2015-11-20 00:00:00 | 323.07088 | 323.07088 | 310.00000 | 317.21000 | 78.9446 | 25133.6700 | 318.37113 2015-11-21 00:00:00 | 319.97584 | 324.37000 | 319.97584 | 322.80000 | 4.5720 | 1474.1600 | 322.43003 2015-11-22 00:00:00 | 325.00000 | 325.00000 | 319.03328 | 322.85000 | 36.6623 | 11885.9400 | 324.20026 2015-11-23 00:00:00 | 320.00000 | 323.50000 | 319.00000 | 322.68425 | 68.8855 | 22165.9000 | 321.77903 2015-11-24 00:00:00 | 319.00000 | 325.00000 | 316.01323 | 323.48000 | 349.5215 | 112951.9100 | 323.16158 2015-11-25 00:00:00 | 323.30000 | 330.00000 | 317.57001 | 329.69000 | 175.5228 | 56934.6100 | 324.37153 2015-11-26 00:00:00 | 329.70784 | 370.00000 | 329.70000 | 350.55000 | 136.6210 | 47432.1400 | 347.18040 2015-11-27 00:00:00 | 351.51000 | 364.00000 | 350.53001 | 360.00000 | 83.1724 | 29866.4200 | 359.09055 2015-11-28 00:00:00 | 354.00000 | 359.00000 | 350.27786 | 356.49998 | 54.9082 | 19410.0500 | 353.49973 2015-11-29 00:00:00 | 357.43899 | 373.76998 | 353.03001 | 370.39000 | 87.6988 | 31604.8800 | 360.37972 2015-11-30 00:00:00 | 370.39000 | 380.67998 | 370.39000 | 378.49993 | 79.7330 | 30025.1200 | 376.57064 2015-12-01 00:00:00 | 377.68718 | 378.47000 | 355.00000 | 361.58200 | 442.0783 | 161176.4600 | 364.58800 2015-12-02 00:00:00 | 362.40660 | 362.40660 | 349.20001 | 358.69000 | 228.5573 | 81306.5800 | 355.73827 2015-12-03 00:00:00 | 359.46000 | 370.00000 | 356.98800 | 361.29800 | 1144.6295 | 416116.8900 | 363.53849 2015-12-04 00:00:00 | 363.68270 | 365.08260 | 357.48405 | 364.93447 | 50.8136 | 18398.1000 | 362.07050 2015-12-05 00:00:00 | 364.32000 | 390.58431 | 363.93001 | 387.65000 | 205.3329 | 77121.3000 | 375.59157 2015-12-06 00:00:00 | 391.37999 | 404.21397 | 386.01000 | 387.65480 | 170.3206 | 67218.7900 | 394.66028 2015-12-07 00:00:00 | 386.49550 | 398.00000 | 384.07000 | 395.30000 | 241.3475 | 94455.8000 | 391.36846 2015-12-08 00:00:00 | 391.88000 | 415.00000 | 388.52000 | 415.00000 | 259.5112 | 102494.1700 | 394.95081 2015-12-09 00:00:00 | 414.97999 | 420.00000 | 404.00000 | 416.33000 | 265.7624 | 109723.0500 | 412.86152 2015-12-10 00:00:00 | 417.27000 | 420.00000 | 410.01286 | 416.00000 | 233.1190 | 96664.9700 | 414.65941 2015-12-11 00:00:00 | 417.83305 | 445.00000 | 417.83305 | 443.11900 | 461.3570 | 197948.3000 | 429.05672 2015-12-12 00:00:00 | 443.11900 | 463.99999 | 407.13518 | 431.00000 | 238.9902 | 102892.5000 | 430.53013 2015-12-13 00:00:00 | 427.48657 | 438.00000 | 418.36999 | 432.00000 | 40.1536 | 17300.5800 | 430.86033 2015-12-14 00:00:00 | 430.00000 | 445.00000 | 426.21000 | 442.00000 | 302.0690 | 132182.1800 | 437.58933 2015-12-15 00:00:00 | 443.00000 | 464.98000 | 430.01000 | 464.98000 | 187.2785 | 84838.9300 | 453.00939 2015-12-16 00:00:00 | 461.60483 | 461.63003 | 441.00000 | 453.64860 | 183.7934 | 82913.1200 | 451.12137 2015-12-17 00:00:00 | 450.34760 | 459.15315 | 445.00001 | 451.03435 | 67.7131 | 30635.4800 | 452.43047 2015-12-18 00:00:00 | 455.00000 | 467.69074 | 452.27193 | 464.97099 | 92.6993 | 43132.9900 | 465.29987 2015-12-19 00:00:00 | 464.76094 | 464.96000 | 455.00000 | 458.01000 | 52.9904 | 24290.2700 | 458.39005 2015-12-20 00:00:00 | 458.90000 | 460.48999 | 436.00000 | 441.22000 | 166.6110 | 74548.5000 | 447.44038 2015-12-21 00:00:00 | 442.00000 | 446.95575 | 426.69595 | 441.74999 | 193.7397 | 85212.5200 | 439.82988 2015-12-22 00:00:00 | 440.56114 | 444.25000 | 434.29292 | 437.69000 | 40.9168 | 17978.4000 | 439.38970 2015-12-23 00:00:00 | 437.70000 | 445.99000 | 435.46883 | 444.83000 | 66.4468 | 29423.2900 | 442.80952 2015-12-24 00:00:00 | 443.99000 | 458.00000 | 443.99000 | 452.71225 | 60.2608 | 27236.0900 | 451.97011 2015-12-25 00:00:00 | 455.33901 | 457.95000 | 451.12000 | 457.83999 | 4.0667 | 1852.8800 | 455.61997 2015-12-26 00:00:00 | 451.12000 | 451.12000 | 409.00000 | 417.47000 | 216.2926 | 91148.1300 | 421.41131 2015-12-27 00:00:00 | 413.00000 | 429.72000 | 409.40689 | 427.29000 | 26.9821 | 11401.0000 | 422.54013 2015-12-28 00:00:00 | 427.29000 | 429.36000 | 418.78109 | 424.30000 | 108.7488 | 46308.4700 | 425.82969 2015-12-29 00:00:00 | 421.09481 | 432.50000 | 420.39890 | 430.95000 | 148.2634 | 63710.4600 | 429.71119 2015-12-30 00:00:00 | 433.30000 | 434.99999 | 420.00000 | 424.30871 | 48.7853 | 20885.9500 | 428.11947 2015-12-31 00:00:00 | 424.45000 | 431.31000 | 416.60843 | 431.31000 | 80.6530 | 34143.6800 | 423.34057 2016-01-01 00:00:00 | 434.17899 | 434.96999 | 430.74000 | 431.50531 | 14.3485 | 6215.7700 | 433.19995 2016-01-02 00:00:00 | 434.00000 | 434.99000 | 430.32476 | 434.98000 | 26.7595 | 11586.5800 | 432.98997 2016-01-03 00:00:00 | 434.49000 | 434.49000 | 422.98000 | 426.57001 | 23.6113 | 10092.1700 | 427.43007 2016-01-04 00:00:00 | 427.77001 | 433.96000 | 426.56000 | 431.08415 | 40.8762 | 17602.5100 | 430.62964 2016-01-05 00:00:00 | 431.06001 | 434.72990 | 429.00000 | 431.32000 | 34.0823 | 14672.7900 | 430.51018 2016-01-06 00:00:00 | 431.32990 | 431.32990 | 427.58056 | 429.99000 | 20.0480 | 8588.1500 | 428.37991 2016-01-07 00:00:00 | 428.55000 | 457.88354 | 427.78067 | 457.88354 | 132.7643 | 59295.3800 | 446.62129 2016-01-08 00:00:00 | 457.99990 | 460.00000 | 447.64010 | 455.22000 | 110.9416 | 50406.3400 | 454.35038 2016-01-09 00:00:00 | 452.85001 | 459.87181 | 450.00000 | 451.38000 | 84.7829 | 38529.6300 | 454.45054 2016-01-10 00:00:00 | 450.00000 | 451.12999 | 442.05000 | 449.13000 | 42.6783 | 19108.3700 | 447.72984 2016-01-11 00:00:00 | 449.89328 | 454.53000 | 443.81177 | 452.23059 | 110.2003 | 49542.7600 | 449.57008 2016-01-12 00:00:00 | 451.31550 | 451.31550 | 440.00000 | 440.00000 | 157.6838 | 70759.2300 | 448.74133 2016-01-13 00:00:00 | 440.00000 | 455.00000 | 427.17000 | 433.98170 | 180.7934 | 78540.5000 | 434.42139 2016-01-14 00:00:00 | 433.06050 | 437.15000 | 430.00000 | 430.57505 | 44.4456 | 19227.5800 | 432.60955 2016-01-15 00:00:00 | 430.57505 | 430.91000 | 364.49000 | 364.49000 | 629.5312 | 249937.6200 | 397.02184 2016-01-16 00:00:00 | 364.48000 | 392.52010 | 351.76000 | 390.32800 | 516.3912 | 193776.6600 | 375.25166 2016-01-17 00:00:00 | 390.32800 | 395.00000 | 381.60000 | 381.95022 | 133.9432 | 51988.8800 | 388.14112 2016-01-18 00:00:00 | 383.57080 | 391.82000 | 376.58000 | 390.10000 | 243.0551 | 93869.5500 | 386.20690 2016-01-19 00:00:00 | 390.97000 | 390.97000 | 379.02000 | 381.10022 | 68.6162 | 26385.6200 | 384.53932 2016-01-20 00:00:00 | 381.04380 | 425.12720 | 375.93000 | 419.05010 | 792.6600 | 319053.6200 | 402.51004 2016-01-21 00:00:00 | 419.05010 | 425.78000 | 406.05001 | 412.31000 | 730.2324 | 303268.6100 | 415.30423 2016-01-22 00:00:00 | 410.65460 | 411.18988 | 375.52417 | 383.25000 | 514.5218 | 202969.7500 | 394.48233 2016-01-23 00:00:00 | 384.29000 | 395.00000 | 381.36000 | 385.80986 | 387.8306 | 150897.4000 | 389.08065 2016-01-24 00:00:00 | 387.96988 | 406.70999 | 386.58000 | 400.68011 | 601.9019 | 238102.0300 | 395.58282 2016-01-25 00:00:00 | 401.25228 | 401.25228 | 387.17001 | 394.01000 | 473.1321 | 187347.2800 | 395.97248 2016-01-26 00:00:00 | 393.36878 | 406.69999 | 390.45001 | 395.95000 | 709.3701 | 281222.7300 | 396.44009 2016-01-27 00:00:00 | . | . | . | . | . | . | . 2016-01-28 00:00:00 | . | . | . | . | . | . | . 2016-01-29 00:00:00 | . | . | . | . | . | . | . 2016-01-30 00:00:00 | . | . | . | . | . | . | . 2016-01-31 00:00:00 | . | . | . | . | . | . | . 2016-02-01 00:00:00 | . | . | . | . | . | . | . 2016-02-02 00:00:00 | . | . | . | . | . | . | . 2016-02-03 00:00:00 | . | . | . | . | . | . | . 2016-02-04 00:00:00 | . | . | . | . | . | . | . 2016-02-05 00:00:00 | . | . | . | . | . | . | . 2016-02-06 00:00:00 | . | . | . | . | . | . | . 2016-02-07 00:00:00 | . | . | . | . | . | . | . 2016-02-08 00:00:00 | . | . | . | . | . | . | . 2016-02-09 00:00:00 | . | . | . | . | . | . | . 2016-02-10 00:00:00 | . | . | . | . | . | . | . 2016-02-11 00:00:00 | . | . | . | . | . | . | . 2016-02-12 00:00:00 | . | . | . | . | . | . | . 2016-02-13 00:00:00 | . | . | . | . | . | . | . 2016-02-14 00:00:00 | . | . | . | . | . | . | . 2016-02-15 00:00:00 | . | . | . | . | . | . | . 2016-02-16 00:00:00 | . | . | . | . | . | . | . 2016-02-17 00:00:00 | . | . | . | . | . | . | . 2016-02-18 00:00:00 | . | . | . | . | . | . | . 2016-02-19 00:00:00 | . | . | . | . | . | . | . 2016-02-20 00:00:00 | . | . | . | . | . | . | . 2016-02-21 00:00:00 | . | . | . | . | . | . | . 2016-02-22 00:00:00 | . | . | . | . | . | . | . 2016-02-23 00:00:00 | . | . | . | . | . | . | . 2016-02-24 00:00:00 | . | . | . | . | . | . | . 2016-02-25 00:00:00 | . | . | . | . | . | . | . 2016-02-26 00:00:00 | . | . | . | . | . | . | . 2016-02-27 00:00:00 | . | . | . | . | . | . | . 2016-02-28 00:00:00 | . | . | . | . | . | . | . 2016-02-29 00:00:00 | . | . | . | . | . | . | . 2016-03-01 00:00:00 | . | . | . | . | . | . | . 2016-03-02 00:00:00 | . | . | . | . | . | . | . 2016-03-03 00:00:00 | . | . | . | . | . | . | . 2016-03-04 00:00:00 | . | . | . | . | . | . | . 2016-03-05 00:00:00 | 404.40000 | 406.83900 | 388.40100 | 393.16100 | 2872.6000 | 1137519.8500 | 395.98965 2016-03-06 00:00:00 | 393.18000 | 410.05700 | 387.27000 | 400.64900 | 1730.3703 | 691700.7600 | 399.74146 2016-03-07 00:00:00 | 400.64900 | 414.12000 | 397.39500 | 410.01000 | 1289.6808 | 524426.0400 | 406.63244 2016-03-08 00:00:00 | 410.45300 | 414.35700 | 407.50000 | 412.04000 | 1315.0612 | 540468.9400 | 410.98387 2016-03-09 00:00:00 | 411.92000 | 414.73500 | 406.45000 | 411.93000 | 1564.1903 | 640397.0700 | 409.41122 2016-03-10 00:00:00 | 410.52000 | 429.70200 | 409.42000 | 415.83000 | 2772.1999 | 1149268.3400 | 414.56908 2016-03-11 00:00:00 | 416.50000 | 423.65000 | 415.00000 | 420.34900 | 1521.5111 | 638705.8600 | 419.78390 2016-03-12 00:00:00 | 419.19000 | 420.58900 | 406.15000 | 406.65500 | 4301.4400 | 1773224.3300 | 412.23970 2016-03-13 00:00:00 | 408.68100 | 413.61500 | 406.66000 | 408.32000 | 2155.3807 | 881601.6000 | 409.02362 2016-03-14 00:00:00 | 410.33100 | 416.96600 | 407.74000 | 414.43100 | 3341.5696 | 1377817.6600 | 412.32649 2016-03-15 00:00:00 | 414.50000 | 417.08900 | 412.17300 | 415.14000 | 1782.3606 | 739773.4900 | 415.05265 2016-03-16 00:00:00 | 415.29000 | 419.04000 | 412.87100 | 418.16600 | 1605.6409 | 667679.3800 | 415.83356 2016-03-17 00:00:00 | 418.16600 | 422.69000 | 416.83000 | 419.81200 | 1841.7490 | 774336.9700 | 420.43567 2016-03-18 00:00:00 | 420.99500 | 420.99600 | 405.03100 | 407.90100 | 3224.5307 | 1332779.5800 | 413.32514 2016-03-19 00:00:00 | 407.90200 | 411.44300 | 405.52700 | 409.53000 | 1850.6191 | 758413.3000 | 409.81599 2016-03-20 00:00:00 | 409.92000 | 414.81800 | 409.92000 | 413.63900 | 805.3817 | 332158.1600 | 412.42329 2016-03-21 00:00:00 | 413.18900 | 414.35900 | 407.67600 | 412.31800 | 1344.2595 | 552730.4500 | 411.17838 2016-03-22 00:00:00 | 412.25000 | 417.90000 | 411.16900 | 417.16000 | 1649.6002 | 685542.4400 | 415.58095 2016-03-23 00:00:00 | 417.89000 | 417.98000 | 411.89000 | 416.00000 | 1274.3200 | 529072.2600 | 415.18006 2016-03-24 00:00:00 | 415.56600 | 417.78000 | 413.12000 | 415.04000 | 1187.8508 | 494659.5100 | 416.43235 2016-03-25 00:00:00 | 415.03000 | 419.75900 | 413.61000 | 415.34100 | 943.3917 | 392954.4500 | 416.53374 2016-03-26 00:00:00 | 415.85100 | 418.40000 | 415.28000 | 417.57300 | 978.5477 | 408166.5800 | 417.11464 2016-03-27 00:00:00 | 417.57300 | 429.99900 | 415.90000 | 425.00700 | 1292.9714 | 547941.0500 | 423.78435 2016-03-28 00:00:00 | 425.01200 | 426.39000 | 421.13400 | 423.00000 | 1137.4705 | 482459.5200 | 424.15125 2016-03-29 00:00:00 | 422.51000 | 428.10900 | 405.00000 | 416.70000 | 1234.4096 | 516228.5200 | 418.19873 2016-03-30 00:00:00 | 414.88000 | 416.01000 | 409.12300 | 412.43200 | 1042.9319 | 430245.8300 | 412.53491 2016-03-31 00:00:00 | 412.43200 | 419.98800 | 412.42200 | 416.10000 | 2093.3902 | 870893.8400 | 416.02080 2016-04-01 00:00:00 | 416.10000 | 419.03900 | 415.50000 | 417.90000 | 648.0469 | 270543.5100 | 417.47520 2016-04-02 00:00:00 | 417.90000 | 423.17000 | 417.90000 | 421.00000 | 524.0221 | 220646.0800 | 421.06257 2016-04-03 00:00:00 | 420.63100 | 421.66000 | 417.95900 | 421.49700 | 495.9296 | 208305.0700 | 420.02952 2016-04-04 00:00:00 | 421.48000 | 421.60000 | 417.54200 | 420.99000 | 582.5009 | 244552.1300 | 419.83130 2016-04-05 00:00:00 | 419.51000 | 424.97000 | 419.50000 | 422.76000 | 985.0190 | 416690.1900 | 423.02758 2016-04-06 00:00:00 | 423.00000 | 424.61100 | 421.56000 | 423.55000 | 891.8818 | 377349.5700 | 423.09372 2016-04-07 00:00:00 | 423.54000 | 424.39000 | 420.06000 | 422.01000 | 1047.5186 | 442740.6700 | 422.65661 2016-04-08 00:00:00 | 422.27000 | 425.96000 | 418.00000 | 418.55100 | 860.5711 | 364333.3000 | 423.36223 2016-04-09 00:00:00 | 419.35100 | 420.75000 | 415.00000 | 418.07900 | 847.1086 | 353775.5600 | 417.62716 2016-04-10 00:00:00 | 418.09500 | 422.91900 | 416.96000 | 420.80000 | 1653.5807 | 695037.4400 | 420.32267 2016-04-11 00:00:00 | 420.65000 | 424.50000 | 420.22600 | 423.53000 | 1256.0904 | 529795.4800 | 421.78132 2016-04-12 00:00:00 | 423.00000 | 430.35800 | 423.00000 | 426.71000 | 1155.9888 | 492643.9500 | 426.16672 2016-04-13 00:00:00 | 426.69000 | 427.71000 | 422.00000 | 423.53800 | 1185.1412 | 503143.7900 | 424.54333 2016-04-14 00:00:00 | 424.12000 | 425.77200 | 422.38500 | 424.51900 | 513.1901 | 217546.5100 | 423.91016 2016-04-15 00:00:00 | 426.04000 | 431.02000 | 424.64700 | 429.25000 | 637.0792 | 272981.2800 | 428.48878 2016-04-16 00:00:00 | 428.58800 | 434.22500 | 427.97200 | 428.64900 | 782.7698 | 337099.4700 | 430.64958 2016-04-17 00:00:00 | 430.10000 | 431.36600 | 424.57800 | 427.55000 | 561.6689 | 240174.4100 | 427.60854 2016-04-18 00:00:00 | 426.77000 | 429.79800 | 426.28000 | 427.42000 | 1041.3308 | 445920.8400 | 428.22206 2016-04-19 00:00:00 | 427.42000 | 437.99800 | 426.80000 | 436.27700 | 1174.7394 | 506216.9400 | 430.91848 2016-04-20 00:00:00 | 435.99900 | 444.00000 | 434.27000 | 440.96500 | 1573.4889 | 691227.7100 | 439.29620 2016-04-21 00:00:00 | 440.96500 | 451.33900 | 440.11000 | 450.11800 | 929.4905 | 413326.7200 | 444.68097 2016-04-22 00:00:00 | 449.16600 | 450.09000 | 442.70000 | 447.55900 | 637.1780 | 284778.5000 | 446.93713 2016-04-23 00:00:00 | 446.00300 | 450.71100 | 443.21600 | 450.71100 | 697.8021 | 312338.4700 | 447.60324 2016-04-24 00:00:00 | 450.71100 | 460.00000 | 445.40000 | 459.50000 | 1119.7916 | 508277.8600 | 453.90397 2016-04-25 00:00:00 | 459.50000 | 469.69000 | 452.50000 | 461.88200 | 1499.9297 | 693341.2100 | 462.24913 2016-04-26 00:00:00 | 464.35800 | 470.00000 | 462.08500 | 467.49000 | 903.1410 | 421795.7500 | 467.03199 2016-04-27 00:00:00 | 466.84000 | 469.17800 | 444.00000 | 444.01000 | 1581.6508 | 719861.2700 | 455.13286 2016-04-28 00:00:00 | 445.99000 | 452.00500 | 435.42700 | 450.42000 | 1765.4212 | 787103.6400 | 445.84468 2016-04-29 00:00:00 | 450.49000 | 457.59000 | 447.39000 | 457.59000 | 943.2497 | 425593.6300 | 451.19934 2016-04-30 00:00:00 | 458.12000 | 458.12000 | 446.44000 | 448.90600 | 1183.0597 | 536066.9300 | 453.11910 2016-05-01 00:00:00 | 448.90400 | 454.46900 | 446.85100 | 452.07200 | 286.4504 | 129292.3200 | 451.36025 2016-05-02 00:00:00 | 452.34000 | 453.58000 | 440.00000 | 444.53500 | 1356.1886 | 603240.4400 | 444.80572 2016-05-03 00:00:00 | 444.55200 | 452.52000 | 442.52000 | 451.75000 | 1225.3988 | 548766.2900 | 447.82669 2016-05-04 00:00:00 | 451.52000 | 451.72500 | 444.86000 | 447.84100 | 716.8980 | 321232.5600 | 448.08683 2016-05-05 00:00:00 | 447.76800 | 450.00000 | 447.22400 | 448.71000 | 642.5430 | 288086.9100 | 448.35429 2016-05-06 00:00:00 | 448.71000 | 462.36900 | 447.17100 | 462.34100 | 1843.9292 | 834685.3500 | 452.66670 2016-05-07 00:00:00 | 459.57000 | 462.15200 | 457.92000 | 459.47000 | 280.7660 | 129143.2400 | 459.96755 2016-05-08 00:00:00 | 459.00000 | 461.78800 | 455.94800 | 459.10000 | 659.2795 | 302470.3900 | 458.78930 2016-05-09 00:00:00 | 458.08000 | 464.99000 | 455.99000 | 461.99000 | 1250.3307 | 578055.1000 | 462.32178 2016-05-10 00:00:00 | 461.72100 | 463.49000 | 450.00000 | 452.13000 | 1013.2413 | 462213.0800 | 456.17278 2016-05-11 00:00:00 | 452.56900 | 455.00000 | 450.99000 | 453.21000 | 1803.3195 | 817026.6500 | 453.06815 2016-05-12 00:00:00 | 453.29000 | 455.95000 | 449.39400 | 455.95000 | 840.4819 | 379934.4100 | 452.04354 2016-05-13 00:00:00 | 455.94900 | 457.50000 | 452.61200 | 456.28100 | 1285.4787 | 585428.0500 | 455.41637 2016-05-14 00:00:00 | 456.86300 | 458.05900 | 453.78600 | 454.58100 | 956.1997 | 435749.1000 | 455.70932 2016-05-15 00:00:00 | 455.40000 | 459.78700 | 454.14000 | 457.64900 | 273.8099 | 125046.2400 | 456.68995 2016-05-16 00:00:00 | 457.39700 | 458.00000 | 450.16700 | 453.76900 | 1269.2385 | 578475.5500 | 455.76584 2016-05-17 00:00:00 | 453.00000 | 454.91000 | 451.00000 | 453.28300 | 1103.6014 | 499946.3000 | 453.01346 2016-05-18 00:00:00 | 452.78800 | 455.88000 | 452.34500 | 452.35000 | 1306.2098 | 593253.5500 | 454.17938 2016-05-19 00:00:00 | 453.29000 | 453.80000 | 429.00000 | 429.00000 | 1400.4011 | 618520.1500 | 441.67356 2016-05-20 00:00:00 | 429.00000 | 442.62900 | 427.06100 | 435.25500 | 974.5297 | 425898.1500 | 437.02941 2016-05-21 00:00:00 | 439.80000 | 441.00000 | 431.01200 | 438.55100 | 674.1074 | 295505.8000 | 438.36604 2016-05-22 00:00:00 | 438.56100 | 442.00000 | 433.34000 | 437.45000 | 2794.5405 | 1229522.1800 | 439.97294 2016-05-23 00:00:00 | 437.52000 | 444.01200 | 435.55000 | 442.99000 | 2893.7306 | 1270735.4600 | 439.13399 2016-05-24 00:00:00 | 442.99000 | 445.78500 | 441.48000 | 444.51600 | 1404.7109 | 623189.8200 | 443.64277 2016-05-25 00:00:00 | 443.06000 | 449.21000 | 443.02000 | 448.30000 | 615.1899 | 274811.3700 | 446.70984 2016-05-26 00:00:00 | 448.30000 | 452.45000 | 445.19000 | 452.40900 | 908.6989 | 408757.9000 | 449.82768 2016-05-27 00:00:00 | 452.40900 | 477.00000 | 452.40900 | 471.47100 | 1861.1504 | 869122.6500 | 466.98143 2016-05-28 00:00:00 | 471.47100 | 545.00000 | 450.55000 | 522.00000 | 5187.8296 | 2589897.7400 | 499.22568 2016-05-29 00:00:00 | 523.99800 | 549.00000 | 470.00000 | 518.98200 | 2604.0192 | 1367021.7200 | 524.96607 2016-05-30 00:00:00 | 521.34900 | 540.00000 | 518.97700 | 529.00000 | 925.9098 | 491704.0900 | 531.04966 2016-05-31 00:00:00 | 529.00000 | 544.53000 | 510.96500 | 531.19000 | 2715.7506 | 1447123.0100 | 532.86300 2016-06-01 00:00:00 | 530.83400 | 541.77000 | 485.89500 | 535.56500 | 1990.5090 | 1058564.9700 | 531.80618 2016-06-02 00:00:00 | 535.23100 | 539.67500 | 531.52300 | 537.12200 | 1856.9407 | 991740.5800 | 534.07230 2016-06-03 00:00:00 | 536.92800 | 576.03000 | 536.06100 | 569.00000 | 2673.2006 | 1503949.8900 | 562.60271 2016-06-04 00:00:00 | 569.38200 | 588.71000 | 562.00000 | 572.44700 | 2460.6903 | 1414949.2400 | 575.02126 2016-06-05 00:00:00 | 573.12100 | 583.66900 | 568.06900 | 574.07400 | 1174.5812 | 678252.9000 | 577.44235 2016-06-06 00:00:00 | 573.35300 | 586.29900 | 573.35300 | 585.00000 | 1021.7200 | 594916.8200 | 582.26994 2016-06-07 00:00:00 | 584.99000 | 589.91000 | 565.38000 | 578.20000 | 3445.0101 | 1988840.2600 | 577.31043 2016-06-08 00:00:00 | 578.30000 | 582.13000 | 571.70900 | 581.98000 | 1349.3788 | 780719.7700 | 578.57718 2016-06-09 00:00:00 | 581.98000 | 581.98000 | 571.59600 | 575.01400 | 1371.5887 | 790840.0600 | 576.58689 2016-06-10 00:00:00 | 576.28600 | 581.80000 | 572.87800 | 579.77000 | 1378.9518 | 798239.8400 | 578.87435 2016-06-11 00:00:00 | 580.57400 | 609.43600 | 579.28000 | 609.42100 | 1674.2018 | 987686.9100 | 589.94497 2016-06-12 00:00:00 | 608.72600 | 683.05700 | 603.00000 | 667.06300 | 5122.9096 | 3285766.9300 | 641.38686 2016-06-13 00:00:00 | 670.47000 | 717.79400 | 659.00100 | 703.36900 | 3952.0706 | 2732434.8400 | 691.39323 2016-06-14 00:00:00 | 703.36900 | 703.95000 | 647.26400 | 685.75000 | 4355.6697 | 2964287.6200 | 680.55840 2016-06-15 00:00:00 | 683.66500 | 697.59400 | 671.57800 | 696.00000 | 1895.6109 | 1301644.6700 | 686.66238 2016-06-16 00:00:00 | 696.00000 | 776.70900 | 695.57000 | 763.00800 | 5718.3393 | 4255787.0800 | 744.23479 2016-06-17 00:00:00 | 766.65900 | 776.00000 | 702.00000 | 749.67000 | 5828.1105 | 4342895.4300 | 745.16354 2016-06-18 00:00:00 | 750.49000 | 781.14800 | 728.86700 | 758.11000 | 5967.9904 | 4545061.9500 | 761.57327 2016-06-19 00:00:00 | 758.23000 | 769.99000 | 745.03000 | 765.49000 | 2490.4988 | 1893790.0200 | 760.40593 2016-06-20 00:00:00 | 765.69200 | 768.82700 | 725.02000 | 735.39000 | 3884.3592 | 2905056.6200 | 747.88569 2016-06-21 00:00:00 | 733.56100 | 735.00000 | 630.20300 | 667.72500 | 8380.6800 | 5673635.3200 | 676.98985 2016-06-22 00:00:00 | 666.65000 | 679.85300 | 580.00000 | 601.93600 | 7182.3499 | 4594755.6600 | 639.72874 2016-06-23 00:00:00 | 599.88000 | 635.00000 | 551.49400 | 627.37500 | 4783.6696 | 2836318.5400 | 592.91690 2016-06-24 00:00:00 | 628.34300 | 762.24000 | 627.59000 | 672.20300 | 5927.3798 | 3948811.6300 | 666.19851 2016-06-25 00:00:00 | 672.29000 | 703.33500 | 641.41400 | 673.89300 | 2249.5593 | 1527018.2100 | 678.80771 2016-06-26 00:00:00 | 673.70000 | 676.20500 | 615.25700 | 630.00000 | 1331.1983 | 856288.7700 | 643.24657 2016-06-27 00:00:00 | 629.99900 | 664.07600 | 627.00000 | 663.49900 | 1268.7016 | 818836.6400 | 645.41311 2016-06-28 00:00:00 | 663.82000 | 664.85700 | 640.00000 | 649.32200 | 2469.8000 | 1609469.4200 | 651.65983 2016-06-29 00:00:00 | 647.50000 | 648.34900 | 615.85400 | 643.11900 | 2069.4500 | 1310665.7500 | 633.34013 2016-06-30 00:00:00 | 638.56700 | 675.00000 | 635.00000 | 671.52400 | 1678.3215 | 1114646.6800 | 664.14373 2016-07-01 00:00:00 | 672.22000 | 691.20400 | 665.85100 | 674.00000 | 2086.2791 | 1414908.8800 | 678.19731 2016-07-02 00:00:00 | 674.67000 | 703.95000 | 674.67000 | 702.31000 | 1237.9709 | 854523.8900 | 690.26167 2016-07-03 00:00:00 | 703.95000 | 703.96000 | 644.65000 | 655.84000 | 1542.9484 | 1042101.5600 | 675.39626 2016-07-04 00:00:00 | 656.33100 | 684.73000 | 645.00000 | 675.00100 | 1718.8204 | 1152591.1800 | 670.57104 2016-07-05 00:00:00 | 678.84800 | 683.07800 | 659.56600 | 669.21000 | 902.8707 | 606242.4600 | 671.46098 2016-07-06 00:00:00 | 669.45000 | 681.99000 | 666.01000 | 677.10000 | 929.8984 | 627232.9700 | 674.51776 2016-07-07 00:00:00 | 678.84000 | 681.99000 | 610.69900 | 640.40000 | 2885.2910 | 1824527.3400 | 632.35470 2016-07-08 00:00:00 | 640.40000 | 671.93300 | 634.04000 | 671.43600 | 1828.5589 | 1192214.7300 | 651.99690 2016-07-09 00:00:00 | 671.93200 | 671.93200 | 622.00000 | 652.00000 | 1908.3001 | 1238773.5700 | 649.15029 2016-07-10 00:00:00 | 652.00000 | 655.65000 | 642.42500 | 650.07000 | 450.1670 | 291653.2600 | 647.87792 2016-07-11 00:00:00 | 652.54000 | 663.31500 | 645.31500 | 650.78000 | 814.1606 | 529726.0200 | 650.64072 2016-07-12 00:00:00 | 650.72000 | 675.98000 | 647.14000 | 666.00000 | 1014.4092 | 672856.3600 | 663.29876 2016-07-13 00:00:00 | 665.41000 | 669.79500 | 655.10000 | 655.11000 | 949.5980 | 628896.9900 | 662.27710 2016-07-14 00:00:00 | 654.22000 | 665.91600 | 650.00000 | 662.99000 | 1106.7719 | 731070.7100 | 660.54323 2016-07-15 00:00:00 | 661.25000 | 668.99900 | 660.00000 | 665.15000 | 1151.5994 | 765835.4300 | 665.01896 2016-07-16 00:00:00 | 665.15000 | 669.10200 | 661.00000 | 665.00000 | 435.8439 | 289907.0400 | 665.16255 2016-07-17 00:00:00 | 665.00000 | 685.00000 | 661.52000 | 681.86000 | 933.5997 | 631075.7600 | 675.95965 2016-07-18 00:00:00 | 680.30000 | 686.00000 | 667.58400 | 674.79000 | 1292.0295 | 875361.6800 | 677.50905 2016-07-19 00:00:00 | 673.93000 | 676.55000 | 666.01600 | 673.09200 | 996.3308 | 668967.5500 | 671.43117 2016-07-20 00:00:00 | 672.72100 | 676.14800 | 660.00000 | 666.16100 | 1575.1304 | 1053543.2500 | 668.86097 2016-07-21 00:00:00 | 667.49000 | 669.45900 | 658.89100 | 665.88000 | 530.5905 | 353203.7300 | 665.68042 2016-07-22 00:00:00 | 665.54900 | 668.96900 | 644.54500 | 651.15000 | 1532.2800 | 1008653.8100 | 658.26992 2016-07-23 00:00:00 | 651.15000 | 660.00000 | 645.93900 | 657.71800 | 712.3491 | 465868.5200 | 653.98904 2016-07-24 00:00:00 | 657.71800 | 668.43800 | 651.98000 | 663.36600 | 884.0509 | 584146.5600 | 660.76122 2016-07-25 00:00:00 | 661.73000 | 664.67500 | 651.73600 | 651.73600 | 857.4712 | 563214.1300 | 656.83155 2016-07-26 00:00:00 | 653.15300 | 659.10000 | 642.50000 | 650.00000 | 1148.1993 | 749451.1000 | 652.71868 2016-07-27 00:00:00 | 651.82000 | 663.94200 | 648.00000 | 656.97900 | 1752.7296 | 1148544.4500 | 655.28900 2016-07-28 00:00:00 | 656.97900 | 661.10000 | 651.69600 | 656.08000 | 876.4803 | 575602.4200 | 656.72035 2016-07-29 00:00:00 | 655.98000 | 659.56900 | 651.69700 | 656.86000 | 995.0700 | 652367.9600 | 655.60005 2016-07-30 00:00:00 | 656.86900 | 658.17700 | 651.90000 | 655.72000 | 447.1367 | 292953.9900 | 655.17773 2016-07-31 00:00:00 | 653.74000 | 655.79900 | 620.00000 | 622.57000 | 1375.0204 | 871379.0300 | 633.72081 2016-08-01 00:00:00 | 623.52000 | 627.04600 | 601.01200 | 602.55100 | 2570.1007 | 1584602.6000 | 616.55274 2016-08-02 00:00:00 | 602.55200 | 611.43600 | 479.00000 | 540.00000 | 7786.6901 | 4344515.0300 | 557.94118 2016-08-03 00:00:00 | 539.59900 | 572.00000 | 515.27100 | 569.82000 | 4713.4699 | 2561812.2000 | 543.50877 2016-08-04 00:00:00 | 567.57600 | 588.99900 | 566.15700 | 582.68300 | 2734.7301 | 1581632.9400 | 578.35065 2016-08-05 00:00:00 | 582.68000 | 584.41000 | 567.40800 | 575.64000 | 998.1119 | 573238.8500 | 574.32325 2016-08-06 00:00:00 | 575.64000 | 597.99800 | 569.87600 | 591.75800 | 1052.8611 | 612503.9600 | 581.75193 2016-08-07 00:00:00 | 591.75900 | 607.50800 | 570.11000 | 595.00000 | 1340.1918 | 794095.8500 | 592.52404 2016-08-08 00:00:00 | 595.50000 | 597.34800 | 585.00000 | 591.83100 | 936.9486 | 553238.0300 | 590.46783 2016-08-09 00:00:00 | 591.83100 | 592.00000 | 583.20000 | 586.22000 | 1063.7596 | 625255.8300 | 587.77926 2016-08-10 00:00:00 | 586.30800 | 603.14400 | 582.00000 | 591.00000 | 1865.6492 | 1104870.0100 | 592.21745 2016-08-11 00:00:00 | 590.06100 | 599.98000 | 588.00000 | 588.01000 | 1587.0790 | 941212.8400 | 593.04726 2016-08-12 00:00:00 | 589.37000 | 592.18700 | 582.51000 | 588.32000 | 945.7621 | 555203.3600 | 587.04337 2016-08-13 00:00:00 | 586.69000 | 590.79000 | 581.10100 | 584.82000 | 521.8792 | 306280.1000 | 586.87929 2016-08-14 00:00:00 | 583.84000 | 584.58000 | 561.40000 | 570.56000 | 1012.7918 | 579411.2100 | 572.09313 2016-08-15 00:00:00 | 570.56000 | 575.00000 | 561.47900 | 566.52000 | 792.2518 | 450539.7400 | 568.68251 2016-08-16 00:00:00 | 568.25000 | 587.80300 | 565.33800 | 579.61000 | 1213.8705 | 702492.4800 | 578.72110 2016-08-17 00:00:00 | 579.61000 | 581.06100 | 569.54100 | 573.28000 | 745.9169 | 428369.5900 | 574.28595 2016-08-18 00:00:00 | 573.67900 | 579.36000 | 570.81100 | 575.56000 | 611.8983 | 351497.7300 | 574.43817 2016-08-19 00:00:00 | 572.79000 | 577.98700 | 572.22000 | 572.90000 | 598.6879 | 344130.4500 | 574.80778 2016-08-20 00:00:00 | 572.95000 | 584.00000 | 572.03000 | 582.15000 | 471.8428 | 273004.6500 | 578.59232 2016-08-21 00:00:00 | 581.33100 | 586.12000 | 577.51900 | 581.53000 | 389.9327 | 226785.5300 | 581.60178 2016-08-22 00:00:00 | 581.30100 | 592.13200 | 579.85000 | 584.99000 | 797.8599 | 467936.7400 | 586.48986 2016-08-23 00:00:00 | 586.00000 | 588.99000 | 580.10000 | 583.38000 | 778.6636 | 454634.3200 | 583.86484 2016-08-24 00:00:00 | 584.86000 | 587.71300 | 579.36000 | 582.10900 | 534.2902 | 310887.5300 | 581.87018 2016-08-25 00:00:00 | 580.99900 | 582.24700 | 569.89000 | 576.94000 | 1354.0721 | 778584.6900 | 574.99499 2016-08-26 00:00:00 | 577.08000 | 580.51200 | 572.99400 | 579.36000 | 327.0234 | 188922.0600 | 577.70193 2016-08-27 00:00:00 | 579.35000 | 579.70500 | 564.27100 | 570.22000 | 649.6998 | 371543.7400 | 571.86983 2016-08-28 00:00:00 | 570.16000 | 580.96500 | 568.46400 | 576.04300 | 561.2016 | 322405.6400 | 574.49161 2016-08-29 00:00:00 | 578.99000 | 582.01000 | 570.47100 | 575.49200 | 860.0593 | 496313.5400 | 577.06897 2016-08-30 00:00:00 | 573.55200 | 581.70000 | 573.41600 | 578.96000 | 722.8606 | 417532.0400 | 577.61074 2016-08-31 00:00:00 | 577.24000 | 578.83000 | 569.42000 | 574.22000 | 493.3699 | 282996.9700 | 573.59995 2016-09-01 00:00:00 | 574.21000 | 575.00000 | 568.23500 | 572.00000 | 1005.5309 | 575386.4900 | 572.22159 2016-09-02 00:00:00 | 572.00000 | 577.10000 | 565.55600 | 577.10000 | 1057.9312 | 606175.8400 | 572.98227 2016-09-03 00:00:00 | 576.65300 | 605.32500 | 572.13100 | 601.00000 | 1284.6911 | 758266.2300 | 590.23235 2016-09-04 00:00:00 | 601.00000 | 616.68000 | 598.29700 | 609.74000 | 955.0798 | 580850.6000 | 608.16970 2016-09-05 00:00:00 | 612.29900 | 612.29900 | 602.00100 | 609.87400 | 729.3477 | 442398.4700 | 606.56728 2016-09-06 00:00:00 | 609.63400 | 613.99900 | 605.00000 | 612.00100 | 486.0997 | 296034.6100 | 608.99977 2016-09-07 00:00:00 | 613.31800 | 617.37500 | 606.35000 | 617.33500 | 1021.4789 | 626716.4000 | 613.53825 2016-09-08 00:00:00 | 617.33300 | 635.62000 | 615.00000 | 631.11900 | 966.3272 | 604732.9700 | 625.80562 2016-09-09 00:00:00 | 627.08300 | 630.07500 | 621.24900 | 626.10000 | 576.5816 | 360277.8200 | 624.85144 2016-09-10 00:00:00 | 625.78000 | 629.24100 | 622.77100 | 624.88900 | 437.3688 | 273726.9100 | 625.84917 2016-09-11 00:00:00 | 624.88900 | 634.77000 | 595.16200 | 608.25600 | 804.9934 | 493842.9300 | 613.47449 2016-09-12 00:00:00 | 611.29900 | 613.54100 | 607.15300 | 611.10700 | 512.1767 | 312421.2600 | 609.98724 2016-09-13 00:00:00 | 611.10700 | 616.99900 | 607.76100 | 615.28900 | 735.5810 | 449918.9400 | 611.65115 2016-09-14 00:00:00 | 612.37000 | 616.84500 | 610.75000 | 613.97100 | 657.9775 | 403627.9000 | 613.43728 2016-09-15 00:00:00 | 612.50000 | 615.80000 | 609.05100 | 609.96200 | 533.7691 | 326959.8100 | 612.54919 2016-09-16 00:00:00 | 612.91700 | 613.00000 | 606.66700 | 607.98000 | 448.5116 | 273583.6700 | 609.98121 2016-09-17 00:00:00 | 610.08300 | 610.08400 | 604.58300 | 606.80000 | 325.5614 | 197827.6000 | 607.65073 2016-09-18 00:00:00 | 609.93000 | 614.50900 | 607.29000 | 611.98900 | 325.8709 | 199263.7000 | 611.48048 2016-09-19 00:00:00 | 612.94000 | 614.59000 | 605.05900 | 609.20000 | 619.1501 | 377594.9500 | 609.86011 2016-09-20 00:00:00 | 611.05900 | 612.00000 | 603.80000 | 603.80000 | 884.3893 | 538574.5800 | 608.97905 2016-09-21 00:00:00 | 603.10600 | 603.10600 | 592.00200 | 599.65000 | 985.4991 | 588863.7900 | 597.52850 2016-09-22 00:00:00 | 598.92500 | 600.75800 | 595.05300 | 595.05300 | 502.4261 | 300258.2300 | 597.61671 2016-09-23 00:00:00 | 595.07100 | 604.55700 | 595.07000 | 604.16800 | 507.5210 | 304776.9000 | 600.52081 2016-09-24 00:00:00 | 604.16900 | 607.63200 | 601.50000 | 603.99900 | 309.5711 | 187244.2700 | 604.85057 2016-09-25 00:00:00 | 601.70000 | 603.88900 | 598.00000 | 599.99800 | 453.3210 | 272273.9700 | 600.62073 2016-09-26 00:00:00 | 599.99800 | 608.98000 | 599.00000 | 608.98000 | 770.1599 | 465985.1700 | 605.04989 2016-09-27 00:00:00 | 608.97800 | 609.10900 | 600.68900 | 606.50500 | 719.7695 | 436280.6200 | 606.13938 2016-09-28 00:00:00 | 606.57700 | 607.58900 | 601.84900 | 604.99900 | 416.2981 | 252022.1300 | 605.38867 2016-09-29 00:00:00 | 604.99900 | 609.30400 | 604.25000 | 607.36900 | 494.6895 | 300380.2500 | 607.20963 2016-09-30 00:00:00 | 607.36800 | 612.50000 | 604.02600 | 612.50000 | 544.4190 | 330728.6200 | 607.48911 2016-10-01 00:00:00 | 612.50000 | 617.29900 | 612.00000 | 614.38500 | 440.3565 | 270730.0900 | 614.79751 2016-10-02 00:00:00 | 614.27000 | 615.98000 | 607.14800 | 611.83700 | 354.2408 | 216232.2700 | 610.41045 2016-10-03 00:00:00 | 611.75800 | 613.66100 | 609.02000 | 613.59800 | 569.2623 | 348412.5400 | 612.04216 2016-10-04 00:00:00 | 613.59700 | 613.59800 | 608.00100 | 612.00000 | 431.4026 | 263484.2000 | 610.76180 2016-10-05 00:00:00 | 611.99800 | 616.09100 | 608.93900 | 614.95600 | 833.7989 | 511776.2000 | 613.78852 2016-10-06 00:00:00 | 614.99900 | 615.96700 | 611.25800 | 614.99600 | 388.8491 | 238624.7700 | 613.66940 2016-10-07 00:00:00 | 611.96500 | 623.00000 | 611.35200 | 618.52900 | 1659.7900 | 1024588.3300 | 617.29998 2016-10-08 00:00:00 | 618.50100 | 623.10200 | 617.55000 | 620.79000 | 524.7975 | 325614.7700 | 620.45790 2016-10-09 00:00:00 | 620.01000 | 620.79000 | 615.00600 | 616.51000 | 366.4371 | 226387.9000 | 617.80830 2016-10-10 00:00:00 | 615.85100 | 619.90000 | 614.82900 | 618.76000 | 755.6562 | 466447.8700 | 617.27529 2016-10-11 00:00:00 | 618.86000 | 645.41500 | 616.32000 | 643.35500 | 1431.6596 | 907327.3800 | 633.75915 2016-10-12 00:00:00 | 640.97600 | 643.41500 | 633.28200 | 635.28000 | 779.2208 | 497564.3400 | 638.54092 2016-10-13 00:00:00 | 634.73100 | 639.97500 | 630.15000 | 634.24300 | 753.8111 | 479010.2700 | 635.45132 2016-10-14 00:00:00 | 634.24300 | 643.00000 | 631.68600 | 640.61000 | 936.3519 | 598631.0600 | 639.32275 2016-10-15 00:00:00 | 640.61000 | 647.00000 | 636.39600 | 640.74900 | 538.2139 | 346250.9500 | 643.33330 2016-10-16 00:00:00 | 640.74900 | 645.06000 | 638.75000 | 643.28000 | 200.5761 | 128759.5500 | 641.94877 2016-10-17 00:00:00 | 641.52100 | 643.54900 | 637.80000 | 640.97600 | 613.6405 | 392957.2900 | 640.37050 2016-10-18 00:00:00 | 640.99000 | 641.10000 | 634.10100 | 636.97000 | 594.4833 | 378984.9700 | 637.50311 2016-10-19 00:00:00 | 636.50800 | 639.63600 | 623.73400 | 631.50000 | 1049.2802 | 663921.8800 | 632.74032 2016-10-20 00:00:00 | 631.49900 | 633.41600 | 627.01100 | 630.05000 | 457.2973 | 288137.5400 | 630.08803 2016-10-21 00:00:00 | 630.05000 | 638.00000 | 630.05000 | 634.43000 | 735.8819 | 466241.7300 | 633.58225 2016-10-22 00:00:00 | 634.44900 | 669.86000 | 627.00000 | 661.22300 | 1480.4401 | 964048.0500 | 651.19018 2016-10-23 00:00:00 | 663.49900 | 669.00000 | 652.79300 | 657.68300 | 785.1327 | 518088.0500 | 659.87322 2016-10-24 00:00:00 | 655.25500 | 657.88000 | 645.80700 | 652.63000 | 1362.2296 | 889235.2100 | 652.77923 2016-10-25 00:00:00 | 652.63000 | 664.00000 | 651.99000 | 655.88900 | 1664.2398 | 1095751.0500 | 658.40937 2016-10-26 00:00:00 | 655.88900 | 679.00000 | 655.30300 | 677.31800 | 1596.7097 | 1067846.2300 | 668.77921 2016-10-27 00:00:00 | 677.31800 | 687.84400 | 674.62900 | 686.78800 | 1530.0982 | 1043842.0900 | 682.20595 2016-10-28 00:00:00 | 686.78100 | 691.78400 | 682.85100 | 690.00000 | 1209.1698 | 831593.9400 | 687.73960 2016-10-29 00:00:00 | 690.00000 | 722.01000 | 688.35200 | 713.99000 | 1649.0297 | 1170810.0600 | 709.99937 2016-10-30 00:00:00 | 713.94900 | 713.98900 | 688.00000 | 700.91700 | 1750.7797 | 1228538.5200 | 701.70935 2016-10-31 00:00:00 | 700.07900 | 708.89900 | 685.70000 | 698.91900 | 982.6313 | 687843.6600 | 700.00180 2016-11-01 00:00:00 | 698.79000 | 739.48800 | 697.91000 | 733.74400 | 2336.2210 | 1702318.0300 | 728.66311 2016-11-02 00:00:00 | 733.74200 | 747.07000 | 722.89000 | 747.07000 | 1902.3909 | 1390994.8300 | 731.18243 2016-11-03 00:00:00 | 747.07000 | 750.50000 | 673.40700 | 692.17900 | 4169.1401 | 2969055.8400 | 712.15065 2016-11-04 00:00:00 | 692.90200 | 709.99800 | 682.31100 | 706.03600 | 1904.9114 | 1335331.3300 | 700.99392 2016-11-05 00:00:00 | 706.03600 | 714.47100 | 698.47800 | 706.47800 | 630.6869 | 445269.4700 | 706.00720 2016-11-06 00:00:00 | 706.46000 | 721.45800 | 702.87900 | 715.49700 | 638.7413 | 455551.0200 | 713.20115 2016-11-07 00:00:00 | 715.00000 | 715.41300 | 700.16000 | 707.34500 | 917.3716 | 648482.7200 | 706.89208 2016-11-08 00:00:00 | 704.14200 | 718.30000 | 704.14200 | 712.50000 | 967.3494 | 687939.3500 | 711.15914 2016-11-09 00:00:00 | 712.69000 | 745.49200 | 708.68200 | 722.40000 | 2759.3201 | 2012924.6300 | 729.50023 2016-11-10 00:00:00 | 722.40000 | 724.69600 | 706.00000 | 714.00000 | 1231.3810 | 880205.5600 | 714.81171 2016-11-11 00:00:00 | 713.50300 | 718.99000 | 712.00200 | 717.75000 | 719.8606 | 515233.4300 | 715.74058 2016-11-12 00:00:00 | 717.74000 | 719.10000 | 701.34800 | 704.00000 | 722.7124 | 511313.5200 | 707.49242 2016-11-13 00:00:00 | 704.39900 | 706.79400 | 685.32700 | 701.67000 | 1072.4682 | 744557.9700 | 694.24716 2016-11-14 00:00:00 | 702.70000 | 709.00000 | 697.79100 | 706.99400 | 785.1068 | 551283.5600 | 702.17648 2016-11-15 00:00:00 | 706.99900 | 717.00000 | 706.08100 | 711.31000 | 848.9376 | 604865.5600 | 712.49710 2016-11-16 00:00:00 | 710.87000 | 744.80000 | 709.00000 | 741.60300 | 2465.3411 | 1804219.5700 | 731.83365 2016-11-17 00:00:00 | 741.87500 | 760.81400 | 733.30000 | 739.10000 | 3453.9191 | 2576195.0200 | 745.87590 2016-11-18 00:00:00 | 739.08800 | 754.00000 | 733.01000 | 752.23200 | 1730.4392 | 1292807.7300 | 747.09805 2016-11-19 00:00:00 | 752.23200 | 763.11000 | 735.00000 | 751.99000 | 1420.0276 | 1063849.8800 | 749.17549 2016-11-20 00:00:00 | 751.99000 | 757.00000 | 713.00000 | 729.67700 | 1413.7811 | 1040870.8800 | 736.23202 2016-11-21 00:00:00 | 731.00000 | 741.00000 | 728.33000 | 738.00000 | 545.0923 | 401128.8500 | 735.89167 2016-11-22 00:00:00 | 737.99900 | 752.61400 | 733.83000 | 749.76000 | 1806.7714 | 1344081.3500 | 743.91335 2016-11-23 00:00:00 | 749.76000 | 750.00000 | 731.06000 | 741.98000 | 1283.5321 | 951089.0100 | 740.99357 2016-11-24 00:00:00 | 742.48900 | 745.11000 | 730.00000 | 738.44000 | 867.1975 | 639044.0200 | 736.90710 2016-11-25 00:00:00 | 740.45900 | 743.00000 | 730.34500 | 742.14000 | 985.0115 | 726782.7600 | 737.84194 2016-11-26 00:00:00 | 742.47900 | 743.30000 | 726.00000 | 733.17000 | 678.2399 | 497753.4800 | 733.88995 2016-11-27 00:00:00 | 733.26000 | 739.00000 | 727.20000 | 729.93000 | 637.7896 | 467340.1600 | 732.74969 2016-11-28 00:00:00 | 729.88500 | 736.07100 | 728.10000 | 734.17000 | 819.2423 | 600596.8400 | 733.11258 2016-11-29 00:00:00 | 734.17300 | 735.55500 | 728.50000 | 732.00000 | 1062.3379 | 778764.7300 | 733.06690 2016-11-30 00:00:00 | 732.00000 | 743.55900 | 731.01500 | 742.39600 | 1169.4387 | 864505.0600 | 739.24789 2016-12-01 00:00:00 | 742.39600 | 754.50000 | 740.89000 | 752.48900 | 1292.5009 | 968446.9400 | 749.28147 2016-12-02 00:00:00 | 753.99900 | 781.97600 | 752.63300 | 773.49900 | 2472.7792 | 1900991.7200 | 768.76729 2016-12-03 00:00:00 | 773.50100 | 773.50900 | 757.12000 | 764.74500 | 667.6925 | 512321.9000 | 767.30217 2016-12-04 00:00:00 | 765.89700 | 772.57000 | 762.43000 | 769.00000 | 561.9463 | 430724.7300 | 766.48731 2016-12-05 00:00:00 | 769.00000 | 770.00000 | 745.92800 | 752.07900 | 1724.4387 | 1302049.6300 | 755.05706 2016-12-06 00:00:00 | 752.07900 | 760.03000 | 750.10100 | 758.38300 | 1157.9925 | 877009.9500 | 757.35376 2016-12-07 00:00:00 | 758.00000 | 770.00000 | 753.77900 | 765.01100 | 812.3361 | 620613.2700 | 763.98584 2016-12-08 00:00:00 | 765.00800 | 779.49900 | 762.00100 | 768.28800 | 801.5629 | 617438.2900 | 770.29301 2016-12-09 00:00:00 | 768.83400 | 774.99900 | 767.00000 | 771.66800 | 813.7871 | 628379.5700 | 772.16699 2016-12-10 00:00:00 | 773.58800 | 778.55500 | 771.23900 | 775.00000 | 694.8625 | 538547.7200 | 775.04220 2016-12-11 00:00:00 | 775.42100 | 775.42100 | 762.02000 | 771.68100 | 628.4690 | 482280.2900 | 767.38917 2016-12-12 00:00:00 | 771.32500 | 783.26300 | 768.70200 | 778.07400 | 1031.1317 | 802088.7700 | 777.87227 2016-12-13 00:00:00 | 778.22600 | 789.00000 | 770.00100 | 778.72000 | 1060.5716 | 828032.9700 | 780.74217 2016-12-14 00:00:00 | 778.00000 | 783.08600 | 774.00000 | 777.55900 | 912.3505 | 711122.9800 | 779.44057 2016-12-15 00:00:00 | 777.56000 | 781.49800 | 776.52600 | 778.11000 | 757.4437 | 590217.9400 | 779.22356 2016-12-16 00:00:00 | 778.50000 | 785.97900 | 776.00000 | 785.41000 | 1067.2514 | 834453.8100 | 781.87186 2016-12-17 00:00:00 | 785.41000 | 795.00000 | 785.33000 | 792.96900 | 628.4221 | 497252.5700 | 791.27165 2016-12-18 00:00:00 | 792.98900 | 794.44000 | 786.50000 | 794.21100 | 368.0085 | 291028.2600 | 790.81932 2016-12-19 00:00:00 | 791.37100 | 794.44000 | 790.50000 | 792.54000 | 652.2028 | 516552.6200 | 792.01229 2016-12-20 00:00:00 | 791.68600 | 806.09900 | 790.00000 | 801.24900 | 1204.5904 | 958433.2000 | 795.65067 2016-12-21 00:00:00 | 800.19900 | 830.00000 | 796.47400 | 830.00000 | 1934.6401 | 1585167.1000 | 819.36021 2016-12-22 00:00:00 | 829.99900 | 877.99400 | 826.02000 | 860.00000 | 2489.4187 | 2134816.3200 | 857.55616 2016-12-23 00:00:00 | 860.07000 | 922.93000 | 859.01000 | 918.19000 | 4130.3702 | 3708663.6900 | 897.90103 2016-12-24 00:00:00 | 918.20000 | 923.86900 | 884.33000 | 895.47000 | 1563.1406 | 1410126.3500 | 902.11102 2016-12-25 00:00:00 | 895.39900 | 900.34400 | 853.36800 | 896.79900 | 1642.7216 | 1437419.0500 | 875.02294 2016-12-26 00:00:00 | 896.72000 | 917.53000 | 888.96000 | 901.50100 | 1837.2808 | 1654915.1100 | 900.74155 2016-12-27 00:00:00 | 904.60900 | 939.00000 | 900.00000 | 933.00000 | 1772.7226 | 1642897.2200 | 926.76498 2016-12-28 00:00:00 | 936.93400 | 979.99000 | 935.35000 | 978.00100 | 3290.4205 | 3165620.4100 | 962.07169 2016-12-29 00:00:00 | 979.87000 | 982.00000 | 950.00000 | 974.32000 | 2551.0104 | 2475452.0800 | 970.38103 2016-12-30 00:00:00 | 974.32000 | 974.32000 | 920.01700 | 960.76900 | 2162.4392 | 2059676.0200 | 952.47813 2016-12-31 00:00:00 | 960.66000 | 971.72600 | 940.01300 | 967.45000 | 779.9027 | 747148.4700 | 958.00218 2017-01-01 00:00:00 | 968.75000 | 1010.00000 | 961.37000 | 996.12100 | 1478.1902 | 1465463.3900 | 991.39028 2017-01-02 00:00:00 | 999.49700 | 1034.93100 | 997.02000 | 1017.79100 | 2307.1000 | 2344982.2900 | 1016.41989 2017-01-03 00:00:00 | 1019.99700 | 1039.83800 | 1010.00000 | 1038.25000 | 1669.6075 | 1707734.6000 | 1022.83595 2017-01-04 00:00:00 | 1039.30900 | 1150.00000 | 997.23000 | 1133.21900 | 5566.1010 | 6092681.2200 | 1094.60487 2017-01-05 00:00:00 | 1133.21900 | 1156.90000 | 879.01000 | 1005.99000 | 8500.0902 | 8598197.2800 | 1011.54188 2017-01-06 00:00:00 | 1004.41000 | 1059.19600 | 868.38400 | 895.72300 | 5748.6206 | 5367624.2400 | 933.72386 2017-01-07 00:00:00 | 898.43000 | 912.66800 | 804.00000 | 908.00000 | 5257.7794 | 4542122.7100 | 863.88614 2017-01-08 00:00:00 | 912.65400 | 939.99800 | 890.00000 | 916.93900 | 1997.5690 | 1831407.1200 | 916.81793 2017-01-09 00:00:00 | 913.12100 | 916.82900 | 878.00000 | 905.01000 | 1317.2873 | 1180508.0500 | 896.16599 2017-01-10 00:00:00 | 905.06200 | 916.68700 | 898.10000 | 909.51700 | 1198.1984 | 1089255.7900 | 909.07795 2017-01-11 00:00:00 | 909.99900 | 924.59000 | 765.43200 | 789.88400 | 9817.8000 | 8069155.4700 | 821.89039 2017-01-12 00:00:00 | 783.00000 | 837.99900 | 756.00100 | 807.79400 | 4234.7705 | 3363647.6200 | 794.29277 2017-01-13 00:00:00 | 809.97900 | 839.00000 | 776.81000 | 832.90000 | 2988.1207 | 2422536.6000 | 810.72248 2017-01-14 00:00:00 | 834.00000 | 846.94600 | 811.00000 | 818.65100 | 1682.1494 | 1400387.2100 | 832.49873 2017-01-15 00:00:00 | 821.55900 | 833.00000 | 811.93000 | 827.13900 | 1182.9611 | 970940.7700 | 820.77154 2017-01-16 00:00:00 | 825.95100 | 840.60000 | 822.14500 | 832.80600 | 1343.4386 | 1119135.0800 | 833.03775 2017-01-17 00:00:00 | 834.63400 | 920.00000 | 832.98000 | 906.39300 | 4616.8800 | 4096050.6500 | 887.19018 2017-01-18 00:00:00 | 909.27000 | 917.00000 | 852.11100 | 892.31100 | 3303.9100 | 2930865.5500 | 887.09001 2017-01-19 00:00:00 | 892.40200 | 909.00000 | 888.00000 | 900.11000 | 2525.6690 | 2269988.7800 | 898.76731 2017-01-20 00:00:00 | 900.23800 | 907.10400 | 885.00000 | 898.61900 | 1625.5891 | 1460085.2700 | 898.18839 2017-01-21 00:00:00 | 896.58900 | 928.08100 | 896.08200 | 925.29800 | 2086.9983 | 1915209.5600 | 917.68620 2017-01-22 00:00:00 | 925.29800 | 939.91000 | 888.00000 | 925.01000 | 1996.7691 | 1838141.6200 | 920.55795 2017-01-23 00:00:00 | 925.27000 | 929.92000 | 912.62200 | 917.96800 | 1195.2102 | 1102593.6700 | 922.51026 2017-01-24 00:00:00 | 917.72000 | 930.00000 | 882.57600 | 887.98500 | 3501.5506 | 3163133.8200 | 903.35231 2017-01-25 00:00:00 | 885.71000 | 903.32500 | 885.69400 | 896.89000 | 1274.4301 | 1139977.9200 | 894.50015 2017-01-26 00:00:00 | 896.89000 | 921.78000 | 895.54300 | 914.92600 | 1179.8022 | 1073304.8400 | 909.73286 2017-01-27 00:00:00 | 915.79000 | 925.00000 | 910.00000 | 922.29900 | 1444.9006 | 1327056.0000 | 918.44101 2017-01-28 00:00:00 | 921.45000 | 923.63000 | 917.01000 | 918.35900 | 726.5908 | 668987.1100 | 920.72062 2017-01-29 00:00:00 | 920.74900 | 923.76000 | 915.70200 | 915.70200 | 599.4498 | 550462.6200 | 918.27984 2017-01-30 00:00:00 | 916.00000 | 925.00000 | 915.00000 | 920.58000 | 1286.1620 | 1184147.1600 | 920.68276 2017-01-31 00:00:00 | 920.63000 | 974.96900 | 919.00200 | 969.73900 | 3305.7588 | 3143200.8700 | 950.82583 2017-02-01 00:00:00 | 968.16600 | 990.00000 | 964.98900 | 988.78900 | 2383.4595 | 2327683.7600 | 976.59882 2017-02-02 00:00:00 | 988.79000 | 1013.99100 | 975.97500 | 1009.99600 | 2584.6421 | 2579797.1300 | 998.12547 2017-02-03 00:00:00 | 1008.22000 | 1037.51900 | 981.76100 | 1015.21000 | 3197.9389 | 3239948.6300 | 1013.13650 2017-02-04 00:00:00 | 1016.29100 | 1046.50100 | 1001.79600 | 1029.39300 | 1805.7496 | 1848634.9200 | 1023.74931 2017-02-05 00:00:00 | 1032.36400 | 1036.00000 | 1005.40000 | 1017.88600 | 1148.1894 | 1169751.7300 | 1018.77938 2017-02-06 00:00:00 | 1015.35000 | 1029.91000 | 1013.75000 | 1027.01000 | 808.9399 | 828904.4100 | 1024.67989 2017-02-07 00:00:00 | 1028.45000 | 1055.00000 | 1023.82300 | 1050.99800 | 1958.6803 | 2045431.1700 | 1044.29049 2017-02-08 00:00:00 | 1054.21400 | 1069.91000 | 1025.40000 | 1055.83800 | 2968.7101 | 3118006.9500 | 1050.29016 2017-02-09 00:00:00 | 1053.49700 | 1079.91000 | 940.00600 | 988.38000 | 6762.9905 | 6714456.8200 | 992.82363 2017-02-10 00:00:00 | 987.43100 | 1010.00000 | 948.20800 | 1002.72600 | 2778.2788 | 2717341.8000 | 978.06663 2017-02-11 00:00:00 | 998.82400 | 1018.48800 | 993.00100 | 1011.00400 | 1312.0798 | 1323113.9300 | 1008.40968 2017-02-12 00:00:00 | 1010.59900 | 1013.69500 | 999.00000 | 1001.01700 | 825.8388 | 830305.8100 | 1005.40903 2017-02-13 00:00:00 | 1001.03300 | 1010.00000 | 982.01000 | 996.39100 | 1314.3617 | 1309698.7900 | 996.45230 2017-02-14 00:00:00 | 999.02800 | 1025.00000 | 992.09400 | 1016.47200 | 1851.3292 | 1871598.5900 | 1010.94855 2017-02-15 00:00:00 | 1015.05000 | 1020.00000 | 1001.30200 | 1015.75000 | 1248.5192 | 1266122.0900 | 1014.09901 2017-02-16 00:00:00 | 1016.73900 | 1047.43000 | 1015.75000 | 1039.87200 | 1918.2982 | 1982631.6400 | 1033.53671 2017-02-17 00:00:00 | 1038.50200 | 1063.92300 | 1035.99800 | 1052.06500 | 2165.1981 | 2272972.9400 | 1049.77599 2017-02-18 00:00:00 | 1052.00000 | 1069.79400 | 1051.00000 | 1058.90900 | 1467.3893 | 1559070.2400 | 1062.47898 2017-02-19 00:00:00 | 1058.88000 | 1063.00000 | 1042.95200 | 1055.61000 | 520.1531 | 548008.1600 | 1053.55156 2017-02-20 00:00:00 | 1055.58800 | 1093.32700 | 1045.47100 | 1088.68000 | 1440.8692 | 1536195.6300 | 1066.15896 2017-02-21 00:00:00 | 1088.67000 | 1132.74100 | 1080.00000 | 1128.45800 | 2575.1801 | 2842612.8000 | 1103.85012 2017-02-22 00:00:00 | 1125.77100 | 1139.99900 | 1102.56000 | 1125.66900 | 2198.0776 | 2470387.1400 | 1123.88531 2017-02-23 00:00:00 | 1122.09200 | 1193.43000 | 1122.09200 | 1182.00000 | 3010.4592 | 3484088.7300 | 1157.32799 2017-02-24 00:00:00 | 1177.78100 | 1214.97300 | 1056.65800 | 1185.00000 | 4999.2102 | 5850430.8300 | 1170.27101 2017-02-25 00:00:00 | 1174.57400 | 1185.00000 | 1120.40300 | 1146.83400 | 2223.2715 | 2571486.6100 | 1156.62285 2017-02-26 00:00:00 | 1147.45400 | 1184.44000 | 1130.00000 | 1167.00000 | 1722.7509 | 2000925.7200 | 1161.47131 2017-02-27 00:00:00 | 1167.00000 | 1196.99100 | 1161.98000 | 1190.21100 | 1837.6882 | 2176920.1300 | 1184.59714 2017-02-28 00:00:00 | 1191.83000 | 1208.50000 | 1175.80800 | 1180.00000 | 2027.0817 | 2414543.8600 | 1191.14286 2017-03-01 00:00:00 | 1181.99800 | 1229.99800 | 1177.17900 | 1225.00000 | 2248.9408 | 2727608.9200 | 1212.84156 2017-03-02 00:00:00 | 1228.71000 | 1282.38500 | 1212.42100 | 1254.00000 | 2886.5382 | 3595171.5700 | 1245.49591 2017-03-03 00:00:00 | 1254.00000 | 1288.00000 | 1235.27800 | 1276.99900 | 2729.1492 | 3453515.3900 | 1265.41831 2017-03-04 00:00:00 | 1277.00000 | 1280.23500 | 1232.49900 | 1261.26600 | 1414.8721 | 1782784.5400 | 1260.03232 2017-03-05 00:00:00 | 1264.63000 | 1277.72400 | 1237.77500 | 1267.98400 | 1203.8126 | 1514302.9600 | 1257.92250 2017-03-06 00:00:00 | 1268.01000 | 1279.91000 | 1257.38400 | 1275.00000 | 1005.1591 | 1279617.1200 | 1273.04931 2017-03-07 00:00:00 | 1274.90400 | 1279.90000 | 1158.44800 | 1224.91700 | 4081.7807 | 5023497.4300 | 1230.71224 2017-03-08 00:00:00 | 1234.45500 | 1238.11000 | 1131.34200 | 1143.38700 | 3161.9614 | 3743742.5900 | 1183.99376 2017-03-09 00:00:00 | 1143.38800 | 1205.39600 | 1105.00000 | 1187.19400 | 2289.7991 | 2677938.6800 | 1169.50816 2017-03-10 00:00:00 | 1185.20100 | 1310.98200 | 968.00000 | 1111.00000 | 8294.8102 | 9482389.7000 | 1143.17139 2017-03-11 00:00:00 | 1107.56300 | 1191.08800 | 1105.00200 | 1174.96900 | 3741.8608 | 4327658.7500 | 1156.55258 2017-03-12 00:00:00 | 1174.82000 | 1231.94200 | 1138.00000 | 1224.36900 | 1965.5217 | 2335674.3200 | 1188.32283 2017-03-13 00:00:00 | 1224.19900 | 1241.05800 | 1180.00000 | 1230.00000 | 4085.5813 | 4979973.5500 | 1218.91432 2017-03-14 00:00:00 | 1229.99100 | 1259.72200 | 1218.00000 | 1243.99500 | 2525.7326 | 3129168.4800 | 1238.91521 2017-03-15 00:00:00 | 1245.92700 | 1259.00000 | 1238.50300 | 1252.92000 | 2410.0910 | 3016281.5800 | 1251.52188 2017-03-16 00:00:00 | 1252.95000 | 1255.92000 | 1025.00000 | 1165.10000 | 6834.2491 | 8131355.5100 | 1189.79501 2017-03-17 00:00:00 | 1165.10000 | 1165.10000 | 983.90000 | 1021.16000 | 8378.7605 | 9163298.6800 | 1093.63415 2017-03-18 00:00:00 | 1030.24900 | 1079.99900 | 923.60100 | 954.98800 | 6809.7001 | 6752911.6200 | 991.66065 2017-03-19 00:00:00 | 950.99900 | 1039.99800 | 943.89600 | 1017.93700 | 4299.7406 | 4292828.4100 | 998.39243 2017-03-20 00:00:00 | 1007.44000 | 1039.99800 | 902.00000 | 1030.00000 | 3228.5601 | 3277990.1100 | 1015.31024 2017-03-21 00:00:00 | 1029.99900 | 1114.99600 | 1029.99900 | 1110.36800 | 3491.8388 | 3763874.7100 | 1077.90620 2017-03-22 00:00:00 | 1109.99000 | 1113.00000 | 975.62600 | 1032.01000 | 3833.9611 | 3993469.0900 | 1041.60397 2017-03-23 00:00:00 | 1030.01000 | 1052.63000 | 1006.40000 | 1024.03000 | 2445.7824 | 2527754.7800 | 1033.51579 2017-03-24 00:00:00 | 1025.00200 | 1033.00000 | 911.23000 | 921.30200 | 4800.9409 | 4675368.4300 | 973.84421 2017-03-25 00:00:00 | 921.81700 | 960.00000 | 881.89100 | 951.07900 | 4831.8103 | 4456628.7900 | 922.35176 2017-03-26 00:00:00 | 951.27000 | 994.56900 | 923.00500 | 961.87500 | 2850.4311 | 2740527.7400 | 961.44325 2017-03-27 00:00:00 | 958.73000 | 1044.43700 | 948.32300 | 1039.85100 | 3334.3106 | 3344420.5200 | 1003.03208 2017-03-28 00:00:00 | 1039.96100 | 1067.80000 | 1016.12700 | 1043.28100 | 4578.7605 | 4772040.7800 | 1042.21235 2017-03-29 00:00:00 | 1043.30000 | 1060.06000 | 1006.89800 | 1043.43000 | 3867.9807 | 3998225.7300 | 1033.67262 2017-03-30 00:00:00 | 1042.14100 | 1057.51000 | 1022.79000 | 1040.00000 | 3219.4293 | 3334838.8900 | 1035.84784 2017-03-31 00:00:00 | 1040.00100 | 1088.95900 | 1040.00100 | 1079.78000 | 3657.2296 | 3889678.3600 | 1063.55869 2017-04-01 00:00:00 | 1080.03000 | 1108.21800 | 1070.00000 | 1091.72600 | 2543.2486 | 2764629.8000 | 1087.04664 2017-04-02 00:00:00 | 1096.00800 | 1117.95500 | 1081.00000 | 1107.45900 | 3050.1298 | 3357947.0100 | 1100.91939 2017-04-03 00:00:00 | 1107.22100 | 1161.40000 | 1107.22100 | 1148.42800 | 4134.6511 | 4698592.0600 | 1136.39386 2017-04-04 00:00:00 | 1149.96700 | 1165.64800 | 1125.00000 | 1141.99800 | 3244.8998 | 3715635.4800 | 1145.06941 2017-04-05 00:00:00 | 1141.99900 | 1146.88300 | 1112.72900 | 1138.16000 | 2280.7994 | 2578486.4900 | 1130.51876 2017-04-06 00:00:00 | 1138.21000 | 1206.79400 | 1138.21000 | 1191.56000 | 3858.6804 | 4524307.3300 | 1172.50119 2017-04-07 00:00:00 | 1191.74000 | 1205.00000 | 1175.20300 | 1191.88000 | 1736.1468 | 2071180.2700 | 1192.97532 2017-04-08 00:00:00 | 1194.21300 | 1204.99900 | 1170.82000 | 1182.47000 | 1226.2916 | 1456701.4900 | 1187.89162 2017-04-09 00:00:00 | 1182.46900 | 1220.00000 | 1175.39200 | 1211.00000 | 1929.7674 | 2315191.6300 | 1199.72576 2017-04-10 00:00:00 | 1209.66000 | 1219.00000 | 1189.44900 | 1211.23000 | 1624.6280 | 1966461.7300 | 1210.40736 2017-04-11 00:00:00 | 1213.29000 | 1234.62200 | 1198.00000 | 1223.49900 | 1381.2582 | 1682894.4500 | 1218.37792 2017-04-12 00:00:00 | 1223.49900 | 1230.41100 | 1210.53500 | 1219.14900 | 1511.8524 | 1845401.7900 | 1220.62298 2017-04-13 00:00:00 | 1218.61500 | 1219.50000 | 1151.00000 | 1174.13000 | 2865.6585 | 3397944.5200 | 1185.74648 2017-04-14 00:00:00 | 1175.89900 | 1197.99200 | 1168.95300 | 1187.99100 | 1638.3624 | 1944823.4100 | 1187.05327 2017-04-15 00:00:00 | 1188.00000 | 1198.18000 | 1170.05700 | 1175.00800 | 1139.7597 | 1353099.6000 | 1187.17972 2017-04-16 00:00:00 | 1180.53000 | 1193.33000 | 1175.00000 | 1180.99800 | 660.7804 | 781637.3000 | 1182.90023 2017-04-17 00:00:00 | 1180.99400 | 1210.98600 | 1175.00000 | 1197.50000 | 1856.5407 | 2212497.4500 | 1191.73116 2017-04-18 00:00:00 | 1200.39800 | 1218.00000 | 1197.10000 | 1202.37800 | 2141.0201 | 2586888.0100 | 1208.25021 2017-04-19 00:00:00 | 1202.39000 | 1212.56300 | 1197.10000 | 1204.20000 | 1959.4291 | 2360717.1000 | 1204.79846 2017-04-20 00:00:00 | 1209.00000 | 1249.47800 | 1206.34000 | 1241.87700 | 2311.6512 | 2840285.0100 | 1228.68232 2017-04-21 00:00:00 | 1241.87300 | 1254.91000 | 1236.01000 | 1248.99900 | 1985.6386 | 2473088.4100 | 1245.48770 2017-04-22 00:00:00 | 1248.98500 | 1250.98500 | 1212.00000 | 1235.48800 | 1659.2416 | 2051788.5700 | 1236.58216 2017-04-23 00:00:00 | 1235.39700 | 1245.00000 | 1228.00000 | 1242.48000 | 1303.8509 | 1614833.6300 | 1238.51095 2017-04-24 00:00:00 | 1244.32000 | 1259.49600 | 1234.09700 | 1251.01600 | 1587.4520 | 1978572.5900 | 1246.38260 2017-04-25 00:00:00 | 1252.30000 | 1280.00000 | 1248.42000 | 1276.07000 | 1624.2409 | 2057574.1100 | 1266.79119 2017-04-26 00:00:00 | 1276.34900 | 1314.70100 | 1269.00100 | 1290.52100 | 3355.7109 | 4345486.0200 | 1294.95243 2017-04-27 00:00:00 | 1290.52000 | 1345.46600 | 1290.51100 | 1333.70000 | 3316.5912 | 4378275.5700 | 1320.11311 2017-04-28 00:00:00 | 1335.49300 | 1355.55000 | 1292.14000 | 1328.64000 | 3550.7313 | 4697843.3700 | 1323.06359 2017-04-29 00:00:00 | 1322.92000 | 1339.22900 | 1312.00000 | 1335.92600 | 2124.5502 | 2819618.5000 | 1327.16024 2017-04-30 00:00:00 | 1335.92700 | 1352.00000 | 1309.37000 | 1350.71700 | 1779.9690 | 2364721.9000 | 1328.51861 2017-05-01 00:00:00 | 1344.60100 | 1438.87400 | 1325.76000 | 1397.23400 | 5314.1388 | 7349853.6400 | 1383.07522 2017-05-02 00:00:00 | 1397.23700 | 1471.56900 | 1381.43600 | 1455.20000 | 5160.1797 | 7386740.7800 | 1431.48905 2017-05-03 00:00:00 | 1454.50100 | 1523.77700 | 1446.24700 | 1513.59900 | 5193.2795 | 7678098.5100 | 1478.46819 2017-05-04 00:00:00 | 1513.59800 | 1618.60000 | 1450.00000 | 1535.41500 | 9172.8996 | 14131748.3400 | 1540.59773 2017-05-05 00:00:00 | 1535.41800 | 1597.90100 | 1491.33500 | 1518.03100 | 7859.9301 | 12175821.6900 | 1549.10051 2017-05-06 00:00:00 | 1514.47300 | 1572.99900 | 1513.70500 | 1535.42200 | 3478.6812 | 5378467.6100 | 1546.12261 2017-05-07 00:00:00 | 1535.42200 | 1563.36300 | 1358.00000 | 1505.16400 | 5592.7599 | 8437739.0800 | 1508.68967 2017-05-08 00:00:00 | 1505.16400 | 1677.39900 | 1485.98200 | 1670.05900 | 7031.9792 | 11173579.2400 | 1588.96648 2017-05-09 00:00:00 | 1668.52500 | 1768.68100 | 1639.00400 | 1721.74900 | 8209.6507 | 14032044.9000 | 1709.21339 2017-05-10 00:00:00 | 1721.75100 | 1794.00000 | 1685.00000 | 1782.00000 | 5282.7811 | 9234161.1300 | 1747.97344 2017-05-11 00:00:00 | 1781.99900 | 1886.61600 | 1753.34900 | 1836.05900 | 7053.1595 | 12896195.2200 | 1828.42812 2017-05-12 00:00:00 | 1830.00100 | 1837.98100 | 1639.00000 | 1698.18800 | 6996.6496 | 12184863.7700 | 1741.52837 2017-05-13 00:00:00 | 1698.18800 | 1795.63300 | 1608.00100 | 1783.57000 | 5521.8603 | 9355472.2100 | 1694.26094 2017-05-14 00:00:00 | 1785.00000 | 1818.00000 | 1752.85000 | 1788.02900 | 2544.4878 | 4545261.3200 | 1786.31683