# Last edited on DATE TIME by USER # Exchange CNCK (JPY per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.JPY ! WTPrice 2014-10-31 00:00:00 | 36880.00000 | 39310.00000 | 36880.00000 | 37510.00000 | 4.5724 | 178210.6700 | 38975.30000 2014-11-01 00:00:00 | 37330.00000 | 39000.00000 | 35620.00000 | 36090.00000 | 7.1117 | 264884.4100 | 37246.29000 2014-11-02 00:00:00 | 38350.00000 | 38570.00000 | 35840.00000 | 35840.00000 | 4.8429 | 183720.4700 | 37936.04000 2014-11-03 00:00:00 | 36820.00000 | 38300.00000 | 35910.00000 | 35910.00000 | 4.2926 | 160763.9000 | 37451.41000 2014-11-04 00:00:00 | 38110.00000 | 38300.00000 | 36430.00000 | 36490.00000 | 4.5088 | 170174.4100 | 37742.73000 2014-11-05 00:00:00 | 37130.00000 | 40680.00000 | 37050.00000 | 40680.00000 | 4.0536 | 155723.3200 | 38416.05000 2014-11-06 00:00:00 | 40640.00000 | 45000.00000 | 38280.00000 | 43340.00000 | 21.0534 | 872440.1500 | 41439.40000 2014-11-07 00:00:00 | 41670.00000 | 41790.00000 | 40020.00000 | 41510.00000 | 4.2324 | 171746.8500 | 40579.07000 2014-11-08 00:00:00 | 40980.00000 | 41560.00000 | 40980.00000 | 41560.00000 | 0.4223 | 17403.1200 | 41210.32000 2014-11-09 00:00:00 | 41210.00000 | 41210.00000 | 40790.00000 | 41000.00000 | 0.5400 | 22073.2200 | 40876.33000 2014-11-10 00:00:00 | 42000.00000 | 42500.00000 | 42000.00000 | 42320.00000 | 0.8381 | 35457.0800 | 42304.97000 2014-11-11 00:00:00 | 43000.00000 | 43800.00000 | 42350.00000 | 42910.00000 | 2.9147 | 125115.8800 | 42925.59000 2014-11-12 00:00:00 | 43800.00000 | 47500.00000 | 43800.00000 | 47500.00000 | 7.0529 | 321540.8800 | 45589.66000 2014-11-13 00:00:00 | 52730.00000 | 54720.00000 | 45360.00000 | 45360.00000 | 7.5264 | 385474.7100 | 51216.50000 2014-11-14 00:00:00 | 47560.00000 | 49160.00000 | 44760.00000 | 48580.00000 | 2.1600 | 102763.3900 | 47576.52000 2014-11-15 00:00:00 | 47600.00000 | 48340.00000 | 42820.00000 | 42820.00000 | 4.8648 | 222288.8300 | 45693.22000 2014-11-16 00:00:00 | 47520.00000 | 47740.00000 | 43580.00000 | 43580.00000 | 2.8176 | 129981.8600 | 46132.77000 2014-11-17 00:00:00 | 46280.00000 | 49690.00000 | 45630.00000 | 47030.00000 | 8.9141 | 424114.8900 | 47577.85000 2014-11-18 00:00:00 | 47660.00000 | 48600.00000 | 45910.00000 | 45910.00000 | 6.6275 | 311675.1700 | 47027.60000 2014-11-19 00:00:00 | 46920.00000 | 48210.00000 | 44520.00000 | 47240.00000 | 6.6416 | 309087.6800 | 46538.40000 2014-11-20 00:00:00 | 46440.00000 | 47170.00000 | 44230.00000 | 44730.00000 | 3.9868 | 180626.4000 | 45306.11000 2014-11-21 00:00:00 | 43820.00000 | 44830.00000 | 42760.00000 | 43950.00000 | 4.6608 | 204720.0600 | 43923.48000 2014-11-22 00:00:00 | 43478.00000 | 44490.00000 | 43100.00000 | 44490.00000 | 1.1718 | 51589.9200 | 44027.35000 2014-11-23 00:00:00 | 44270.00000 | 44840.00000 | 43100.00000 | 44530.00000 | 1.4660 | 63739.0900 | 43476.86000 2014-11-24 00:00:00 | 43100.00000 | 45980.00000 | 43100.00000 | 45980.00000 | 3.9761 | 175494.4100 | 44136.77000 2014-11-25 00:00:00 | 47790.00000 | 48770.00000 | 43960.00000 | 45230.00000 | 9.4181 | 441501.3900 | 46877.96000 2014-11-26 00:00:00 | 44170.00000 | 47130.00000 | 44000.00000 | 44000.00000 | 3.0341 | 138213.8500 | 45553.04000 2014-11-27 00:00:00 | 45620.00000 | 46790.00000 | 44000.00000 | 44010.00000 | 6.4602 | 294296.1600 | 45555.62000 2014-11-28 00:00:00 | 45490.00000 | 46020.00000 | 44590.00000 | 45270.00000 | 3.4204 | 155974.5700 | 45601.00000 2014-11-29 00:00:00 | 45940.00000 | 46150.00000 | 44760.00000 | 44890.00000 | 1.3780 | 62419.5100 | 45296.68000 2014-11-30 00:00:00 | 46270.00000 | 47130.00000 | 44920.00000 | 47000.00000 | 5.8363 | 265511.7500 | 45493.16000 2014-12-01 00:00:00 | 47050.00000 | 47830.00000 | 45320.00000 | 45320.00000 | 4.9922 | 231564.0400 | 46384.87000 2014-12-02 00:00:00 | 47370.00000 | 47520.00000 | 45510.00000 | 45690.00000 | 6.1279 | 284015.2100 | 46348.04000 2014-12-03 00:00:00 | 47670.00000 | 48190.00000 | 45900.00000 | 46440.00000 | 5.5058 | 260188.9900 | 47257.60000 2014-12-04 00:00:00 | 46590.00000 | 54980.00000 | 45900.00000 | 46500.00000 | 11.8067 | 553597.6200 | 46888.52000 2014-12-05 00:00:00 | 46050.00000 | 48340.00000 | 45000.00000 | 46950.00000 | 2.4749 | 115581.7900 | 46701.41000 2014-12-06 00:00:00 | 46760.00000 | 47600.00000 | 45910.00000 | 46990.00000 | 4.5505 | 212276.3900 | 46648.63000 2014-12-07 00:00:00 | 46940.00000 | 46940.00000 | 46500.00000 | 46500.00000 | 1.5518 | 72193.6200 | 46522.50000 2014-12-08 00:00:00 | 47000.00000 | 48190.00000 | 45640.00000 | 45870.00000 | 8.4726 | 396699.5700 | 46821.34000 2014-12-09 00:00:00 | 46490.00000 | 46490.00000 | 43100.00000 | 43100.00000 | 6.7157 | 301032.8600 | 44825.19000 2014-12-10 00:00:00 | 43780.00000 | 53000.00000 | 41590.00000 | 43580.00000 | 104.6472 | 4564101.7500 | 43614.16999 2014-12-11 00:00:00 | 43640.00000 | 45840.00000 | 42210.00000 | 44190.00000 | 141.3124 | 6222593.4900 | 44034.30001 2014-12-12 00:00:00 | 43480.00000 | 46100.00000 | 41965.00000 | 44760.00000 | 151.5757 | 6702897.1000 | 44221.44999 2014-12-13 00:00:00 | 43230.00000 | 46999.00000 | 42030.00000 | 44700.00000 | 153.1969 | 6762917.0300 | 44145.24999 2014-12-14 00:00:00 | 43850.00000 | 44410.00000 | 42100.00000 | 43000.00000 | 10.5992 | 461524.9900 | 43543.28000 2014-12-15 00:00:00 | 43000.00000 | 43980.00000 | 42200.00000 | 43290.00000 | 7.9433 | 341924.2700 | 43045.74000 2014-12-16 00:00:00 | 43320.00000 | 43320.00000 | 40300.00000 | 40300.00000 | 4.1935 | 175949.8500 | 41957.59000 2014-12-17 00:00:00 | 40900.00000 | 42900.00000 | 37790.00000 | 38500.00000 | 7.7539 | 308079.0600 | 39732.23000 2014-12-18 00:00:00 | 39190.00000 | 43350.00000 | 37500.00000 | 39180.00000 | 8.7885 | 346756.5500 | 39455.77000 2014-12-19 00:00:00 | 42970.00000 | 42970.00000 | 38020.00000 | 40080.00000 | 12.7215 | 503475.5000 | 39576.86000 2014-12-20 00:00:00 | 38560.00000 | 40330.00000 | 38560.00000 | 40330.00000 | 9.8925 | 391242.1300 | 39549.41000 2014-12-21 00:00:00 | 40590.00000 | 41110.00000 | 39080.00000 | 40400.00000 | 11.4066 | 459779.4000 | 40308.19000 2014-12-22 00:00:00 | 40310.00000 | 41990.00000 | 38990.00000 | 41740.00000 | 12.0978 | 494836.7400 | 40903.00000 2014-12-23 00:00:00 | 41210.00000 | 42150.00000 | 41080.00000 | 41210.00000 | 5.9351 | 245207.7400 | 41315.05000 2014-12-24 00:00:00 | 41650.00000 | 42000.00000 | 40500.00000 | 41226.00000 | 11.8749 | 492273.6000 | 41454.83000 2014-12-25 00:00:00 | 40000.00000 | 40430.00000 | 39750.00000 | 40110.00000 | 5.1594 | 207144.2000 | 40148.97000 2014-12-26 00:00:00 | 40510.00000 | 41130.00000 | 40280.00000 | 40520.00000 | 5.6786 | 229635.0400 | 40438.53000 2014-12-27 00:00:00 | 39600.00000 | 41510.00000 | 39010.00000 | 39010.00000 | 8.1943 | 334125.4400 | 40775.39000 2014-12-28 00:00:00 | 39980.00000 | 39980.00000 | 38540.00000 | 39420.00000 | 7.3501 | 290770.9400 | 39560.12000 2014-12-29 00:00:00 | 39580.00000 | 39860.00000 | 38000.00000 | 39060.00000 | 3.6568 | 143716.4700 | 39300.96000 2014-12-30 00:00:00 | 38960.00000 | 39890.00000 | 37970.00000 | 38870.00000 | 3.8049 | 148828.7700 | 39114.91000 2014-12-31 00:00:00 | 38150.00000 | 39120.00000 | 38070.00000 | 38430.00000 | 6.4497 | 249912.1700 | 38748.14000 2015-01-01 00:00:00 | 38860.00000 | 38860.00000 | 38310.00000 | 38610.00000 | 6.9189 | 268037.8700 | 38740.12000 2015-01-02 00:00:00 | 38680.00000 | 39730.00000 | 38000.00000 | 39730.00000 | 6.0979 | 234792.6800 | 38503.64000 2015-01-03 00:00:00 | 39310.00000 | 39450.00000 | 36700.00000 | 36700.00000 | 10.7337 | 413399.4900 | 38514.03000 2015-01-04 00:00:00 | 36290.00000 | 36290.00000 | 31250.00000 | 32700.00000 | 13.4851 | 455334.3300 | 33765.67000 2015-01-05 00:00:00 | 33200.00000 | 38030.00000 | 33200.00000 | 34880.00000 | 20.0945 | 710385.3200 | 35352.26000 2015-01-06 00:00:00 | 36970.00000 | 36970.00000 | 33630.00000 | 35620.00000 | 14.9104 | 523490.6400 | 35109.14000 2015-01-07 00:00:00 | 35050.00000 | 35890.00000 | 34010.00000 | 35710.00000 | 7.1526 | 252047.5200 | 35238.75000 2015-01-08 00:00:00 | 35710.00000 | 36000.00000 | 34540.00000 | 34610.00000 | 5.4834 | 194090.9000 | 35396.10000 2015-01-09 00:00:00 | 35370.00000 | 35510.00000 | 33990.00000 | 34930.00000 | 30.3119 | 1054409.4600 | 34785.31000 2015-01-10 00:00:00 | 35120.00000 | 35120.00000 | 33000.00000 | 33000.00000 | 23.4639 | 803263.6600 | 34234.04000 2015-01-11 00:00:00 | 32990.00000 | 33470.00000 | 32430.00000 | 32810.00000 | 20.2912 | 668657.9900 | 32953.06000 2015-01-12 00:00:00 | 32450.00000 | 33200.00000 | 32040.00000 | 33190.00000 | 11.5426 | 376678.6900 | 32633.88000 2015-01-13 00:00:00 | 32490.00000 | 34340.00000 | 28020.00000 | 28940.00000 | 17.5542 | 547470.1600 | 31187.49000 2015-01-14 00:00:00 | 27560.00000 | 27700.00000 | 20000.00000 | 21450.00000 | 38.0625 | 931450.3200 | 24471.60000 2015-01-15 00:00:00 | 21510.00000 | 26570.00000 | 21460.00000 | 26070.00000 | 41.8536 | 1004701.0500 | 24005.10001 2015-01-16 00:00:00 | 25980.00000 | 26800.00000 | 25090.00000 | 25390.00000 | 28.2682 | 730273.7600 | 25833.79000 2015-01-17 00:00:00 | 24520.00000 | 25360.00000 | 24000.00000 | 24310.00000 | 22.3742 | 550044.6800 | 24583.91000 2015-01-18 00:00:00 | 24260.00000 | 25980.00000 | 23310.00000 | 25520.00000 | 21.2959 | 523530.7500 | 24583.68000 2015-01-19 00:00:00 | 25210.00000 | 25850.00000 | 24100.00000 | 25210.00000 | 44.8587 | 1124224.7000 | 25061.45000 2015-01-20 00:00:00 | 25240.00000 | 25450.00000 | 24400.00000 | 24900.00000 | 32.9992 | 825921.3500 | 25028.50000 2015-01-21 00:00:00 | 24950.00000 | 26840.00000 | 24880.00000 | 26840.00000 | 18.0485 | 454576.7200 | 25186.37000 2015-01-22 00:00:00 | 27870.00000 | 28390.00000 | 26800.00000 | 27900.00000 | 28.1612 | 788536.9200 | 28000.79000 2015-01-23 00:00:00 | 27900.00000 | 28250.00000 | 26760.00000 | 27550.00000 | 31.1176 | 856822.6200 | 27535.02000 2015-01-24 00:00:00 | 27850.00000 | 29680.00000 | 27250.00000 | 29680.00000 | 19.4023 | 543562.6900 | 28015.44000 2015-01-25 00:00:00 | 29560.00000 | 30170.00000 | 29020.00000 | 30130.00000 | 28.1872 | 839204.8500 | 29772.58000 2015-01-26 00:00:00 | 29860.00000 | 36450.00000 | 29860.00000 | 31310.00000 | 152.6582 | 5153845.7700 | 33760.67999 2015-01-27 00:00:00 | 32280.00000 | 32530.00000 | 30000.00000 | 31520.00000 | 114.7278 | 3556521.6500 | 30999.65999 2015-01-28 00:00:00 | 31000.00000 | 32210.00000 | 29320.00000 | 29320.00000 | 106.4396 | 3326826.5100 | 31255.54000 2015-01-29 00:00:00 | 28980.00000 | 29690.00000 | 26750.00000 | 28380.00000 | 101.1217 | 2880481.7000 | 28485.31001 2015-01-30 00:00:00 | 28240.00000 | 29170.00000 | 27410.00000 | 27800.00000 | 116.2564 | 3278986.3500 | 28204.77999 2015-01-31 00:00:00 | 27800.00000 | 28240.00000 | 26500.00000 | 26500.00000 | 79.3033 | 2175451.7300 | 27432.06001 2015-02-01 00:00:00 | 26400.00000 | 27940.00000 | 25390.00000 | 26750.00000 | 99.6014 | 2593760.4000 | 26041.41001 2015-02-02 00:00:00 | 26730.00000 | 28250.00000 | 26630.00000 | 28050.00000 | 77.2024 | 2108739.4500 | 27314.42001 2015-02-03 00:00:00 | 28170.00000 | 29100.00000 | 27250.00000 | 27270.00000 | 89.0887 | 2542358.1900 | 28537.38000 2015-02-04 00:00:00 | 27870.00000 | 27930.00000 | 26130.00000 | 26950.00000 | 94.9784 | 2571936.5200 | 27079.16999 2015-02-05 00:00:00 | 26880.00000 | 27450.00000 | 25710.00000 | 26060.00000 | 103.6763 | 2766328.9300 | 26682.36999 2015-02-06 00:00:00 | 25890.00000 | 27100.00000 | 25880.00000 | 26550.00000 | 115.4134 | 3040799.9700 | 26347.03001 2015-02-07 00:00:00 | 26560.00000 | 27659.00000 | 26230.00000 | 27470.00000 | 82.7851 | 2226307.8800 | 26892.59999 2015-02-08 00:00:00 | 27470.00000 | 27500.00000 | 26590.00000 | 26980.00000 | 67.1936 | 1822680.2600 | 27125.81001 2015-02-09 00:00:00 | 26750.00000 | 27250.00000 | 26400.00000 | 26930.00000 | 132.7086 | 3531168.3000 | 26608.42999 2015-02-10 00:00:00 | 26800.00000 | 26950.00000 | 26030.00000 | 26920.00000 | 119.4053 | 3150354.3300 | 26383.69998 2015-02-11 00:00:00 | 26810.00000 | 27181.00000 | 26200.00000 | 26790.00000 | 123.0644 | 3303470.8500 | 26843.44002 2015-02-12 00:00:00 | 26790.00000 | 27030.00000 | 26350.00000 | 26980.00000 | 137.2258 | 3658889.0900 | 26663.27998 2015-02-13 00:00:00 | 26510.00000 | 28790.00000 | 26420.00000 | 28650.00000 | 115.7542 | 3184197.2100 | 27508.27002 2015-02-14 00:00:00 | 28650.00000 | 30980.00000 | 28220.00000 | 30850.00000 | 100.2680 | 2950517.3800 | 29426.31999 2015-02-15 00:00:00 | 30850.00000 | 31930.00000 | 27500.00000 | 27920.00000 | 135.5160 | 4082181.1700 | 30123.24998 2015-02-16 00:00:00 | 28500.00000 | 28900.00000 | 27510.00000 | 28600.00000 | 214.1661 | 6048539.9000 | 28242.27997 2015-02-17 00:00:00 | 28110.00000 | 29190.00000 | 28000.00000 | 28730.00000 | 122.3421 | 3463851.6600 | 28312.84001 2015-02-18 00:00:00 | 28700.00000 | 29000.00000 | 27620.00000 | 28100.00000 | 130.7187 | 3732303.0300 | 28552.16999 2015-02-19 00:00:00 | 28200.00000 | 28700.00000 | 27690.00000 | 28700.00000 | 150.5291 | 4247017.1200 | 28213.93000 2015-02-20 00:00:00 | 28260.00000 | 29450.00000 | 28160.00000 | 29200.00000 | 112.1037 | 3229205.1800 | 28805.51001 2015-02-21 00:00:00 | 29010.00000 | 29360.00000 | 28670.00000 | 28730.00000 | 75.2247 | 2179225.4300 | 28969.56001 2015-02-22 00:00:00 | 28960.00000 | 29480.00000 | 28060.00000 | 28440.00000 | 73.9341 | 2131574.2800 | 28830.73001 2015-02-23 00:00:00 | 28460.00000 | 28550.00000 | 28002.00000 | 28540.00000 | 84.5824 | 2388803.5000 | 28242.31001 2015-02-24 00:00:00 | 28230.00000 | 28830.00000 | 28135.00000 | 28550.00000 | 105.9050 | 3009620.1300 | 28418.10998 2015-02-25 00:00:00 | 28550.00000 | 28630.00000 | 28100.00000 | 28470.00000 | 139.9344 | 3972437.9200 | 28387.86002 2015-02-26 00:00:00 | 28450.00000 | 28510.00000 | 28180.00000 | 28200.00000 | 78.6902 | 2231439.6400 | 28357.29000 2015-02-27 00:00:00 | 28205.00000 | 30930.00000 | 28200.00000 | 30580.00000 | 198.1577 | 5860664.6200 | 29575.75998 2015-02-28 00:00:00 | 30550.00000 | 30770.00000 | 30000.00000 | 30270.00000 | 86.1922 | 2606570.3900 | 30241.38001 2015-03-01 00:00:00 | 30290.00000 | 30920.00000 | 29032.00000 | 30920.00000 | 212.5815 | 6396062.0100 | 30087.58001 2015-03-02 00:00:00 | 31100.00000 | 33000.00000 | 25090.00000 | 33000.00000 | 229.3154 | 7083741.9000 | 30890.82997 2015-03-03 00:00:00 | 33330.00000 | 34300.00000 | 32250.00000 | 34210.00000 | 222.1042 | 7316793.6200 | 32943.07003 2015-03-04 00:00:00 | 33900.00000 | 34380.00000 | 28200.00000 | 32560.00000 | 237.7340 | 7922581.2400 | 33325.40003 2015-03-05 00:00:00 | 32810.00000 | 33200.00000 | 31980.00000 | 33080.00000 | 218.3212 | 7160713.6400 | 32798.99001 2015-03-06 00:00:00 | 33040.00000 | 33690.00000 | 32200.00000 | 33000.00000 | 112.7042 | 3712600.8900 | 32941.10001 2015-03-07 00:00:00 | 32410.00000 | 33100.00000 | 32250.00000 | 33090.00000 | 75.0689 | 2460500.3000 | 32776.56000 2015-03-08 00:00:00 | 33090.00000 | 33500.00000 | 32800.00000 | 33100.00000 | 106.2719 | 3522531.4100 | 33146.39001 2015-03-09 00:00:00 | 33100.00000 | 35400.00000 | 33020.00000 | 35000.00000 | 255.0526 | 8613253.7600 | 33770.50002 2015-03-10 00:00:00 | 35260.00000 | 36400.00000 | 35020.00000 | 35810.00000 | 167.4622 | 5998872.0000 | 35822.25001 2015-03-11 00:00:00 | 35810.00000 | 36080.00000 | 35380.00000 | 35840.00000 | 170.3218 | 6088797.4800 | 35748.78001 2015-03-12 00:00:00 | 35840.00000 | 36680.00000 | 35520.00000 | 36230.00000 | 188.4458 | 6808813.0100 | 36131.40998 2015-03-13 00:00:00 | 36310.00000 | 36490.00000 | 35500.00000 | 35990.00000 | 153.6635 | 5529874.9900 | 35986.92001 2015-03-14 00:00:00 | 35770.00000 | 35770.00000 | 34390.00000 | 35430.00000 | 135.0952 | 4709240.6400 | 34858.68998 2015-03-15 00:00:00 | 35020.00000 | 35480.00000 | 34440.00000 | 34810.00000 | 114.4371 | 3977341.6300 | 34755.68999 2015-03-16 00:00:00 | 34790.00000 | 36570.00000 | 34790.00000 | 36430.00000 | 86.9207 | 3108558.9200 | 35763.18000 2015-03-17 00:00:00 | 36430.00000 | 36480.00000 | 35690.00000 | 35690.00000 | 115.2757 | 4173431.1700 | 36203.91999 2015-03-18 00:00:00 | 35670.00000 | 36090.00000 | 31357.00000 | 31620.00000 | 342.6138 | 11926460.3700 | 34810.22004 2015-03-19 00:00:00 | 32150.00000 | 33180.00000 | 31080.00000 | 32480.00000 | 224.0115 | 7171118.1400 | 32012.27001 2015-03-20 00:00:00 | 31820.00000 | 33540.00000 | 31800.00000 | 32521.00000 | 258.9214 | 8439116.8700 | 32593.35001 2015-03-21 00:00:00 | 32150.00000 | 32520.00000 | 31380.00000 | 32460.00000 | 181.4511 | 5779059.8300 | 31849.13001 2015-03-22 00:00:00 | 31610.00000 | 32410.00000 | 31300.00000 | 32180.00000 | 184.7606 | 5879691.0100 | 31823.30000 2015-03-23 00:00:00 | 32400.00000 | 33000.00000 | 32090.00000 | 32540.00000 | 217.7264 | 7091437.6500 | 32570.40998 2015-03-24 00:00:00 | 32140.00000 | 32660.00000 | 29520.00000 | 29880.00000 | 459.8609 | 14391714.0900 | 31295.80001 2015-03-25 00:00:00 | 29880.00000 | 30660.00000 | 28820.00000 | 29800.00000 | 247.0407 | 7408581.5400 | 29989.31001 2015-03-26 00:00:00 | 29840.00000 | 30750.00000 | 29450.00000 | 29720.00000 | 113.1550 | 3401105.8500 | 30057.06002 2015-03-27 00:00:00 | 30500.00000 | 30570.00000 | 29703.00000 | 30230.00000 | 162.3873 | 4888362.7600 | 30103.10999 2015-03-28 00:00:00 | 29770.00000 | 30890.00000 | 29750.00000 | 30200.00000 | 168.8529 | 5128635.1900 | 30373.40002 2015-03-29 00:00:00 | 30250.00000 | 30700.00000 | 29150.00000 | 29310.00000 | 166.8636 | 4943947.4600 | 29628.67002 2015-03-30 00:00:00 | 29310.00000 | 30549.00000 | 29100.00000 | 30380.00000 | 344.9177 | 10321083.5600 | 29923.31997 2015-03-31 00:00:00 | 30380.00000 | 31740.00000 | 29470.00000 | 30170.00000 | 289.2448 | 8799718.0300 | 30423.08005 2015-04-01 00:00:00 | 30500.00000 | 30630.00000 | 29200.00000 | 30000.00000 | 287.7020 | 8543050.1500 | 29694.09002 2015-04-02 00:00:00 | 30000.00000 | 30670.00000 | 29540.00000 | 30401.00000 | 294.1612 | 8855712.2800 | 30104.96001 2015-04-03 00:00:00 | 30401.00000 | 30800.00000 | 29940.00000 | 30500.00000 | 576.6262 | 17456453.6200 | 30273.42993 2015-04-04 00:00:00 | 30500.00000 | 30728.00000 | 30150.00000 | 30650.00000 | 225.4456 | 6855513.4200 | 30408.71997 2015-04-05 00:00:00 | 30728.00000 | 30770.00000 | 30000.00000 | 30490.00000 | 397.7846 | 12102244.9800 | 30424.12006 2015-04-06 00:00:00 | 30410.00000 | 31500.00000 | 30220.00000 | 30700.00000 | 547.9848 | 16994761.8400 | 31013.20008 2015-04-07 00:00:00 | 30930.00000 | 30930.00000 | 30290.00000 | 30290.00000 | 315.5373 | 9633742.8100 | 30531.22997 2015-04-08 00:00:00 | 30490.00000 | 30750.00000 | 29520.00000 | 29800.00000 | 295.6528 | 8924375.4700 | 30185.32003 2015-04-09 00:00:00 | 29800.00000 | 30340.00000 | 29500.00000 | 29700.00000 | 350.0772 | 10445883.8100 | 29838.79997 2015-04-10 00:00:00 | 29722.00000 | 29900.00000 | 28500.00000 | 28500.00000 | 250.8209 | 7348712.2100 | 29298.64001 2015-04-11 00:00:00 | 28740.00000 | 29290.00000 | 28510.00000 | 29180.00000 | 139.3941 | 4006506.1100 | 28742.30002 2015-04-12 00:00:00 | 28910.00000 | 29371.00000 | 28601.00000 | 28766.00000 | 107.8436 | 3124736.2800 | 28974.69001 2015-04-13 00:00:00 | 28751.00000 | 29290.00000 | 27301.00000 | 27338.00000 | 278.1841 | 7991944.2700 | 28728.98004 2015-04-14 00:00:00 | 27888.00000 | 27888.00000 | 26490.00000 | 26590.00000 | 214.4022 | 5795298.7100 | 27030.04002 2015-04-15 00:00:00 | 26590.00000 | 27650.00000 | 26460.00000 | 27400.00000 | 231.6211 | 6307632.2400 | 27232.55001 2015-04-16 00:00:00 | 27500.00000 | 28570.00000 | 27230.00000 | 27860.00000 | 152.7191 | 4262159.0900 | 27908.48999 2015-04-17 00:00:00 | 27860.00000 | 28270.00000 | 27400.00000 | 27600.00000 | 121.1378 | 3362332.4800 | 27756.25999 2015-04-18 00:00:00 | 27500.00000 | 27820.00000 | 27350.00000 | 27690.00000 | 160.7799 | 4440024.5800 | 27615.54000 2015-04-19 00:00:00 | 27700.00000 | 28000.00000 | 27260.00000 | 27500.00000 | 212.9221 | 5894715.5000 | 27684.84002 2015-04-20 00:00:00 | 27500.00000 | 27880.00000 | 27300.00000 | 27490.00000 | 160.1363 | 4417503.5700 | 27585.88998 2015-04-21 00:00:00 | 27560.00000 | 28000.00000 | 27300.00000 | 28000.00000 | 272.2210 | 7520255.3700 | 27625.55001 2015-04-22 00:00:00 | 27900.00000 | 28810.00000 | 27900.00000 | 28220.00000 | 238.8201 | 6816115.1300 | 28540.79000 2015-04-23 00:00:00 | 28570.00000 | 28720.00000 | 28020.00000 | 28451.00000 | 154.0437 | 4379436.7500 | 28429.84002 2015-04-24 00:00:00 | 28659.00000 | 28660.00000 | 27640.00000 | 28190.00000 | 148.2671 | 4177628.4100 | 28176.35998 2015-04-25 00:00:00 | 28260.00000 | 28340.00000 | 27700.00000 | 27700.00000 | 89.1717 | 2494745.3700 | 27976.88001 2015-04-26 00:00:00 | 27700.00000 | 27810.00000 | 26450.00000 | 27060.00000 | 230.3501 | 6256970.9100 | 27162.88000 2015-04-27 00:00:00 | 27070.00000 | 28000.00000 | 26310.00000 | 27750.00000 | 215.9375 | 5780315.4500 | 26768.45998 2015-04-28 00:00:00 | 27750.00000 | 28110.00000 | 26990.00000 | 27220.00000 | 132.2342 | 3633671.4800 | 27479.05002 2015-04-29 00:00:00 | 27470.00000 | 27600.00000 | 26930.00000 | 27210.00000 | 83.4877 | 2275040.0200 | 27249.99999 2015-04-30 00:00:00 | 27450.00000 | 28644.00000 | 26960.00000 | 28530.00000 | 204.9870 | 5686729.3700 | 27741.89998 2015-05-01 00:00:00 | 28530.00000 | 28740.00000 | 28210.00000 | 28570.00000 | 123.4288 | 3517086.7300 | 28494.85999 2015-05-02 00:00:00 | 28540.00000 | 28659.00000 | 28080.00000 | 28400.00000 | 115.5148 | 3278110.0700 | 28378.26002 2015-05-03 00:00:00 | 28590.00000 | 29000.00000 | 28120.00000 | 29000.00000 | 82.8225 | 2366391.1500 | 28571.85001 2015-05-04 00:00:00 | 28979.00000 | 29000.00000 | 28451.00000 | 28700.00000 | 64.4203 | 1862009.4400 | 28904.10000 2015-05-05 00:00:00 | 28910.00000 | 28929.00000 | 28000.00000 | 28041.00000 | 120.8922 | 3430990.7700 | 28380.58001 2015-05-06 00:00:00 | 28390.00000 | 28630.00000 | 27660.00000 | 27730.00000 | 102.9003 | 2919692.3400 | 28373.99000 2015-05-07 00:00:00 | 27650.00000 | 28699.00000 | 27600.00000 | 28570.00000 | 219.9525 | 6143421.4500 | 27930.67002 2015-05-08 00:00:00 | 28600.00000 | 29390.00000 | 28171.00000 | 29100.00000 | 233.5920 | 6690520.8500 | 28641.91002 2015-05-09 00:00:00 | 29070.00000 | 29530.00000 | 28501.00000 | 29419.00000 | 148.2154 | 4317873.2800 | 29132.41998 2015-05-10 00:00:00 | 28980.00000 | 29300.00000 | 28510.00000 | 29100.00000 | 139.9922 | 4041099.3600 | 28866.60001 2015-05-11 00:00:00 | 28870.00000 | 29510.00000 | 28840.00000 | 29380.00000 | 199.7416 | 5836127.5500 | 29218.39001 2015-05-12 00:00:00 | 29400.00000 | 29850.00000 | 29300.00000 | 29790.00000 | 312.1076 | 9204830.7300 | 29492.48997 2015-05-13 00:00:00 | 29740.00000 | 29979.00000 | 29000.00000 | 29100.00000 | 231.6261 | 6857560.6700 | 29606.16997 2015-05-14 00:00:00 | 29160.00000 | 29280.00000 | 28750.00000 | 29010.00000 | 188.2490 | 5463609.3800 | 29023.30999 2015-05-15 00:00:00 | 29290.00000 | 29470.00000 | 28770.00000 | 29140.00000 | 160.9497 | 4683455.6100 | 29098.88000 2015-05-16 00:00:00 | 29270.00000 | 29360.00000 | 28821.00000 | 29021.00000 | 285.3259 | 8299293.1600 | 29087.06996 2015-05-17 00:00:00 | 29040.00000 | 29310.00000 | 28901.00000 | 29250.00000 | 121.0620 | 3527588.8300 | 29138.69001 2015-05-18 00:00:00 | 29250.00000 | 29340.00000 | 28531.00000 | 28890.00000 | 176.8541 | 5146608.4600 | 29100.87002 2015-05-19 00:00:00 | 28900.00000 | 30549.00000 | 28650.00000 | 28900.00000 | 261.2624 | 7577366.1900 | 29002.90002 2015-05-20 00:00:00 | 29020.00000 | 29220.00000 | 28700.00000 | 29150.00000 | 126.9803 | 3681118.2000 | 28989.67000 2015-05-21 00:00:00 | 29000.00000 | 29209.00000 | 28550.00000 | 28830.00000 | 137.9006 | 3987766.2100 | 28917.68000 2015-05-22 00:00:00 | 28900.00000 | 29970.00000 | 28630.00000 | 29970.00000 | 244.8379 | 7081341.7500 | 28922.56998 2015-05-23 00:00:00 | 29950.00000 | 29969.00000 | 29000.00000 | 29199.00000 | 227.4708 | 6642061.7400 | 29199.62001 2015-05-24 00:00:00 | 29080.00000 | 29290.00000 | 28990.00000 | 29280.00000 | 146.7635 | 4270689.1900 | 29099.13002 2015-05-25 00:00:00 | 29260.00000 | 29924.00000 | 28971.00000 | 29140.00000 | 202.6989 | 5944999.7100 | 29329.20999 2015-05-26 00:00:00 | 29148.00000 | 29620.00000 | 29000.00000 | 29350.00000 | 189.6664 | 5542876.9900 | 29224.34998 2015-05-27 00:00:00 | 29350.00000 | 29749.00000 | 28290.00000 | 29532.00000 | 377.8661 | 11056743.9000 | 29261.00995 2015-05-28 00:00:00 | 29500.00000 | 29910.00000 | 29431.00000 | 29909.00000 | 155.1991 | 4596055.0700 | 29613.93000 2015-05-29 00:00:00 | 29661.00000 | 29800.00000 | 29481.00000 | 29799.00000 | 88.5081 | 2617029.9500 | 29568.26999 2015-05-30 00:00:00 | 29744.00000 | 29745.00000 | 29300.00000 | 29391.00000 | 155.8088 | 4608806.5700 | 29579.88999 2015-05-31 00:00:00 | 29371.00000 | 29520.00000 | 29020.00000 | 29110.00000 | 66.5694 | 1949455.5900 | 29284.54000 2015-06-01 00:00:00 | 29180.00000 | 29400.00000 | 28450.00000 | 28450.00000 | 166.2058 | 4816872.5500 | 28981.36998 2015-06-02 00:00:00 | 28451.00000 | 28728.00000 | 28353.00000 | 28617.00000 | 195.9611 | 5582797.1900 | 28489.32001 2015-06-03 00:00:00 | 28617.00000 | 28860.00000 | 28371.00000 | 28499.00000 | 185.0113 | 5281522.6900 | 28547.02001 2015-06-04 00:00:00 | 28528.00000 | 28799.00000 | 28400.00000 | 28501.00000 | 185.2925 | 5295818.3600 | 28580.85002 2015-06-05 00:00:00 | 28481.00000 | 28618.00000 | 28300.00000 | 28618.00000 | 138.9025 | 3949874.6900 | 28436.32001 2015-06-06 00:00:00 | 28617.00000 | 28670.00000 | 28450.00000 | 28589.00000 | 137.3311 | 3924427.6500 | 28576.39001 2015-06-07 00:00:00 | 28609.00000 | 28658.00000 | 28201.00000 | 28391.00000 | 176.3016 | 5038996.3200 | 28581.68001 2015-06-08 00:00:00 | 28391.00000 | 28800.00000 | 28241.00000 | 28800.00000 | 167.6118 | 4794192.2100 | 28602.95001 2015-06-09 00:00:00 | 28800.00000 | 29229.00000 | 28707.00000 | 28966.00000 | 166.7817 | 4825817.6000 | 28934.93001 2015-06-10 00:00:00 | 28956.00000 | 28958.00000 | 28500.00000 | 28755.00000 | 313.0045 | 8992331.7600 | 28729.08005 2015-06-11 00:00:00 | 28632.00000 | 28940.00000 | 28529.00000 | 28720.00000 | 224.6139 | 6464918.0000 | 28782.36003 2015-06-12 00:00:00 | 28721.00000 | 28940.00000 | 28635.00000 | 28831.00000 | 194.8616 | 5616058.3400 | 28820.75001 2015-06-13 00:00:00 | 28830.00000 | 29221.00000 | 28760.00000 | 29120.00000 | 255.9165 | 7396227.4500 | 28900.93997 2015-06-14 00:00:00 | 29141.00000 | 29717.00000 | 29057.00000 | 29250.00000 | 366.3940 | 10734780.4800 | 29298.46005 2015-06-15 00:00:00 | 29180.00000 | 29307.00000 | 28930.00000 | 29071.00000 | 383.3811 | 11163467.3500 | 29118.46001 2015-06-16 00:00:00 | 29071.00000 | 31290.00000 | 29058.00000 | 31130.00000 | 401.6186 | 11959833.2000 | 29779.07998 2015-06-17 00:00:00 | 31142.00000 | 32244.00000 | 30970.00000 | 30991.00000 | 274.9274 | 8699571.0200 | 31643.15998 2015-06-18 00:00:00 | 31152.00000 | 31485.00000 | 30350.00000 | 30848.00000 | 249.1099 | 7687157.4200 | 30858.50000 2015-06-19 00:00:00 | 30816.00000 | 31486.00000 | 30360.00000 | 30400.00000 | 278.4335 | 8593990.6800 | 30865.50003 2015-06-20 00:00:00 | 30459.00000 | 30470.00000 | 29830.00000 | 30271.00000 | 191.2595 | 5763886.7600 | 30136.48000 2015-06-21 00:00:00 | 30291.00000 | 30400.00000 | 29910.00000 | 30350.00000 | 244.4875 | 7363343.9600 | 30117.46998 2015-06-22 00:00:00 | 30320.00000 | 31161.00000 | 30270.00000 | 30758.00000 | 265.9201 | 8122682.8000 | 30545.58000 2015-06-23 00:00:00 | 30863.00000 | 31000.00000 | 30218.00000 | 30478.00000 | 122.2872 | 3746033.0600 | 30633.07999 2015-06-24 00:00:00 | 30490.00000 | 30698.00000 | 30080.00000 | 30278.00000 | 169.2451 | 5142937.4600 | 30387.50997 2015-06-25 00:00:00 | 30277.00000 | 30666.00000 | 30000.00000 | 30090.00000 | 233.2720 | 7047620.9800 | 30212.03002 2015-06-26 00:00:00 | 30111.00000 | 30498.00000 | 29999.00000 | 30131.00000 | 259.0090 | 7822223.8400 | 30200.58999 2015-06-27 00:00:00 | 30100.00000 | 31000.00000 | 30060.00000 | 31000.00000 | 221.4574 | 6761768.9500 | 30533.04998 2015-06-28 00:00:00 | 30990.00000 | 31440.00000 | 30645.00000 | 30915.00000 | 227.5764 | 7064844.7400 | 31043.83997 2015-06-29 00:00:00 | 30871.00000 | 32000.00000 | 30801.00000 | 31602.00000 | 226.7017 | 7068576.3300 | 31180.08001 2015-06-30 00:00:00 | 31673.00000 | 33540.00000 | 31603.00000 | 32919.00000 | 565.4932 | 18525127.7800 | 32759.24006 2015-07-01 00:00:00 | 32919.00000 | 33250.00000 | 31451.00000 | 32544.00000 | 438.5043 | 14260560.4300 | 32520.91006 2015-07-02 00:00:00 | 32528.00000 | 33190.00000 | 31610.00000 | 32165.00000 | 542.9411 | 17674702.3300 | 32553.63002 2015-07-03 00:00:00 | 32215.00000 | 33600.00000 | 31321.00000 | 31900.00000 | 850.2719 | 27481834.0900 | 32321.23005 2015-07-04 00:00:00 | 31901.00000 | 32520.00000 | 31516.00000 | 32397.00000 | 154.6193 | 4931688.0300 | 31895.69000 2015-07-05 00:00:00 | 32409.00000 | 34390.00000 | 32066.00000 | 33860.00000 | 423.4031 | 14084336.3500 | 33264.60004 2015-07-06 00:00:00 | 33860.00000 | 35000.00000 | 33181.00000 | 33900.00000 | 841.7940 | 28709332.4300 | 34104.94010 2015-07-07 00:00:00 | 33865.00000 | 34180.00000 | 32811.00000 | 33397.00000 | 509.3256 | 17066707.1200 | 33508.43993 2015-07-08 00:00:00 | 33399.00000 | 34183.00000 | 32745.00000 | 33391.00000 | 672.1234 | 22489914.9200 | 33460.99007 2015-07-09 00:00:00 | 33601.00000 | 33919.00000 | 33220.00000 | 33500.00000 | 481.1667 | 16108641.9800 | 33478.29995 2015-07-10 00:00:00 | 33575.00000 | 37870.00000 | 33250.00000 | 35300.00000 | 902.1985 | 32014929.8300 | 35485.45996 2015-07-11 00:00:00 | 35335.00000 | 36980.00000 | 35100.00000 | 36680.00000 | 504.0586 | 18357152.8000 | 36418.68998 2015-07-12 00:00:00 | 36830.00000 | 39000.00000 | 36410.00000 | 38800.00000 | 650.5163 | 24660745.7600 | 37909.49994 2015-07-13 00:00:00 | 38770.00000 | 39000.00000 | 34900.00000 | 36230.00000 | 659.0027 | 24668726.1100 | 37433.42005 2015-07-14 00:00:00 | 36190.00000 | 37639.00000 | 35833.00000 | 36395.00000 | 414.0689 | 15051815.8700 | 36350.98999 2015-07-15 00:00:00 | 36033.00000 | 36649.00000 | 35205.00000 | 35230.00000 | 264.6999 | 9502888.3600 | 35900.61000 2015-07-16 00:00:00 | 35243.00000 | 36328.00000 | 34210.00000 | 34248.00000 | 690.6677 | 24165794.5100 | 34989.02996 2015-07-17 00:00:00 | 34548.00000 | 35034.00000 | 34004.00000 | 34664.00000 | 618.3013 | 21412962.4800 | 34631.92002 2015-07-18 00:00:00 | 34660.00000 | 35398.00000 | 34400.00000 | 34541.00000 | 444.6126 | 15429400.7800 | 34703.02003 2015-07-19 00:00:00 | 34534.00000 | 34786.00000 | 34100.00000 | 34125.00000 | 258.9660 | 8901081.5600 | 34371.61997 2015-07-20 00:00:00 | 34137.00000 | 35086.00000 | 34000.00000 | 35086.00000 | 398.5436 | 13787305.4100 | 34594.22004 2015-07-21 00:00:00 | 35075.00000 | 35600.00000 | 34500.00000 | 35047.00000 | 419.3455 | 14674505.5100 | 34993.82995 2015-07-22 00:00:00 | 34501.00000 | 35099.00000 | 34106.00000 | 34949.00000 | 444.4750 | 15362122.1700 | 34562.39994 2015-07-23 00:00:00 | 34949.00000 | 35200.00000 | 34333.00000 | 34689.00000 | 476.8044 | 16560031.5500 | 34731.29006 2015-07-24 00:00:00 | 34760.00000 | 35695.00000 | 34359.00000 | 35486.00000 | 492.1157 | 17217380.1700 | 34986.44994 2015-07-25 00:00:00 | 35440.00000 | 36325.00000 | 35231.00000 | 35770.00000 | 429.6040 | 15287222.4200 | 35584.45005 2015-07-26 00:00:00 | 35764.00000 | 36695.00000 | 35560.00000 | 36178.00000 | 283.2477 | 10195518.1000 | 35995.05998 2015-07-27 00:00:00 | 36161.00000 | 36690.00000 | 35592.00000 | 36321.00000 | 500.6879 | 18032431.2900 | 36015.30997 2015-07-28 00:00:00 | 36321.00000 | 36999.00000 | 36288.00000 | 36480.00000 | 457.4944 | 16725840.2800 | 36559.66006 2015-07-29 00:00:00 | 36509.00000 | 36672.00000 | 35762.00000 | 35844.00000 | 477.8183 | 17262404.5600 | 36127.54998 2015-07-30 00:00:00 | 35910.00000 | 36324.00000 | 35810.00000 | 35905.00000 | 605.2665 | 21811085.6300 | 36035.50994 2015-07-31 00:00:00 | 35875.00000 | 36266.00000 | 35180.00000 | 35515.00000 | 593.0227 | 21185254.3100 | 35724.19004 2015-08-01 00:00:00 | 35516.00000 | 35521.00000 | 34100.00000 | 34380.00000 | 560.1547 | 19450896.4200 | 34724.15008 2015-08-02 00:00:00 | 34380.00000 | 35000.00000 | 33914.00000 | 34830.00000 | 296.0905 | 10225489.9200 | 34535.02000 2015-08-03 00:00:00 | 34830.00000 | 35496.00000 | 34791.00000 | 35100.00000 | 468.8782 | 16470387.4900 | 35127.21998 2015-08-04 00:00:00 | 35179.00000 | 35751.00000 | 35001.00000 | 35348.00000 | 489.1039 | 17297012.4800 | 35364.70005 2015-08-05 00:00:00 | 35360.00000 | 35999.00000 | 35100.00000 | 35444.00000 | 361.0278 | 12843523.3400 | 35574.88998 2015-08-06 00:00:00 | 35152.00000 | 35470.00000 | 34667.00000 | 34950.00000 | 375.6873 | 13167339.8700 | 35048.66997 2015-08-07 00:00:00 | 34812.00000 | 35300.00000 | 34500.00000 | 35011.00000 | 276.5215 | 9663376.8400 | 34946.20001 2015-08-08 00:00:00 | 35011.00000 | 35207.00000 | 32326.00000 | 32759.00000 | 509.3897 | 17379959.3200 | 34119.18000 2015-08-09 00:00:00 | 32866.00000 | 33462.00000 | 32164.00000 | 33300.00000 | 358.6502 | 11820919.1200 | 32959.47000 2015-08-10 00:00:00 | 33251.00000 | 33701.00000 | 32895.00000 | 33473.00000 | 306.2543 | 10246462.7300 | 33457.37004 2015-08-11 00:00:00 | 33487.00000 | 33916.00000 | 33027.00000 | 33916.00000 | 463.8123 | 15494523.3100 | 33406.88003 2015-08-12 00:00:00 | 33943.00000 | 34404.00000 | 33544.00000 | 33666.00000 | 602.2179 | 20393162.7200 | 33863.42996 2015-08-13 00:00:00 | 33665.00000 | 34188.00000 | 33044.00000 | 33302.00000 | 437.4983 | 14632352.7800 | 33445.50998 2015-08-14 00:00:00 | 33309.00000 | 33851.00000 | 33108.00000 | 33480.00000 | 280.0356 | 9358455.3100 | 33418.79996 2015-08-15 00:00:00 | 33480.00000 | 33710.00000 | 32674.00000 | 32721.00000 | 594.2496 | 19750152.3000 | 33235.44999 2015-08-16 00:00:00 | 32759.00000 | 32848.00000 | 32007.00000 | 32445.00000 | 272.5726 | 8828453.5800 | 32389.37002 2015-08-17 00:00:00 | 32450.00000 | 32667.00000 | 32235.00000 | 32329.00000 | 286.4162 | 9269209.8200 | 32362.72997 2015-08-18 00:00:00 | 32350.00000 | 32350.00000 | 28980.00000 | 28997.00000 | 1248.6446 | 38176458.3800 | 30574.32019 2015-08-19 00:00:00 | 29028.00000 | 30052.00000 | 28750.00000 | 28903.00000 | 1231.5098 | 36252657.0400 | 29437.56999 2015-08-20 00:00:00 | 28952.00000 | 30061.00000 | 28857.00000 | 29900.00000 | 383.8186 | 11294258.5400 | 29426.02998 2015-08-21 00:00:00 | 29851.00000 | 29886.00000 | 28963.00000 | 28983.00000 | 762.6882 | 22330137.1200 | 29278.19995 2015-08-22 00:00:00 | 28996.00000 | 29447.00000 | 27892.00000 | 28711.00000 | 349.7141 | 10045894.0400 | 28726.02005 2015-08-23 00:00:00 | 28829.00000 | 29193.00000 | 28163.00000 | 28675.00000 | 323.4726 | 9261871.6900 | 28632.63003 2015-08-24 00:00:00 | 28641.00000 | 28678.00000 | 25721.00000 | 25750.00000 | 1505.0812 | 40680147.8600 | 27028.54007 2015-08-25 00:00:00 | 25750.00000 | 28100.00000 | 24322.00000 | 27467.00000 | 1387.5962 | 35693040.8700 | 25722.92980 2015-08-26 00:00:00 | 27444.00000 | 28749.00000 | 27052.00000 | 28130.00000 | 373.2663 | 10439473.2000 | 27967.89995 2015-08-27 00:00:00 | 28001.00000 | 28808.00000 | 27713.00000 | 27804.00000 | 454.3710 | 12762841.6600 | 28089.03002 2015-08-28 00:00:00 | 27704.00000 | 28974.00000 | 27448.00000 | 28649.00000 | 436.2382 | 12249962.6100 | 28080.89997 2015-08-29 00:00:00 | 28662.00000 | 28900.00000 | 28190.00000 | 28332.00000 | 433.2899 | 12360278.6200 | 28526.58000 2015-08-30 00:00:00 | 28484.00000 | 28723.00000 | 27921.00000 | 28251.00000 | 462.3226 | 13141209.0800 | 28424.33004 2015-08-31 00:00:00 | 28230.00000 | 28752.00000 | 27957.00000 | 28618.00000 | 525.2077 | 14873682.9200 | 28319.61996 2015-09-01 00:00:00 | 28618.00000 | 28700.00000 | 27732.00000 | 27986.00000 | 400.6407 | 11294197.1100 | 28190.34001 2015-09-02 00:00:00 | 28047.00000 | 28363.00000 | 27801.00000 | 28298.00000 | 347.9721 | 9775392.5500 | 28092.46003 2015-09-03 00:00:00 | 28299.00000 | 28366.00000 | 27696.00000 | 27787.00000 | 636.5144 | 17832535.9100 | 28015.92010 2015-09-04 00:00:00 | 27818.00000 | 28159.00000 | 27674.00000 | 28063.00000 | 331.1048 | 9248340.4700 | 27931.76006 2015-09-05 00:00:00 | 28149.00000 | 28600.00000 | 27800.00000 | 28449.00000 | 336.9734 | 9461451.3100 | 28077.74004 2015-09-06 00:00:00 | 28478.00000 | 29322.00000 | 28350.00000 | 28953.00000 | 354.1551 | 10261278.2300 | 28973.96994 2015-09-07 00:00:00 | 28962.00000 | 29247.00000 | 28945.00000 | 29136.00000 | 416.7835 | 12101188.4200 | 29034.71005 2015-09-08 00:00:00 | 29129.00000 | 29597.00000 | 28998.00000 | 29471.00000 | 1008.9453 | 29571157.0200 | 29308.97984 2015-09-09 00:00:00 | 29471.00000 | 29496.00000 | 28899.00000 | 29002.00000 | 617.5360 | 18037985.2500 | 29209.60992 2015-09-10 00:00:00 | 29000.00000 | 29358.00000 | 28750.00000 | 29321.00000 | 492.7668 | 14300248.9700 | 29020.31994 2015-09-11 00:00:00 | 29231.00000 | 29496.00000 | 29217.00000 | 29370.00000 | 271.8362 | 7972482.0000 | 29328.25996 2015-09-12 00:00:00 | 29369.00000 | 29400.00000 | 28745.00000 | 28745.00000 | 392.0993 | 11415736.3900 | 29114.39999 2015-09-13 00:00:00 | 28681.00000 | 28884.00000 | 27955.00000 | 28240.00000 | 318.2241 | 9061203.0600 | 28474.28005 2015-09-14 00:00:00 | 28220.00000 | 28456.00000 | 27820.00000 | 28318.00000 | 671.0246 | 18806759.2300 | 28026.93011 2015-09-15 00:00:00 | 28290.00000 | 28401.00000 | 27972.00000 | 28135.00000 | 342.2941 | 9641766.8600 | 28168.08005 2015-09-16 00:00:00 | 28029.00000 | 28197.00000 | 27661.00000 | 27822.00000 | 568.0669 | 15864626.2300 | 27927.38994 2015-09-17 00:00:00 | 27780.00000 | 28618.00000 | 27771.00000 | 28425.00000 | 467.5807 | 13156136.1600 | 28136.61001 2015-09-18 00:00:00 | 28400.00000 | 28539.00000 | 28045.00000 | 28331.00000 | 349.7583 | 9896528.6500 | 28295.33998 2015-09-19 00:00:00 | 28304.00000 | 28359.00000 | 27834.00000 | 28108.00000 | 553.1784 | 15467134.4700 | 27960.47997 2015-09-20 00:00:00 | 27931.00000 | 28083.00000 | 27830.00000 | 28037.00000 | 289.2597 | 8069169.4100 | 27895.93000 2015-09-21 00:00:00 | 28006.00000 | 28078.00000 | 27323.00000 | 27375.00000 | 429.6579 | 11866795.1800 | 27619.16997 2015-09-22 00:00:00 | 27533.00000 | 28094.00000 | 27204.00000 | 27782.00000 | 861.9392 | 23854442.5700 | 27675.31997 2015-09-23 00:00:00 | 27691.00000 | 27989.00000 | 27662.00000 | 27811.00000 | 360.6910 | 10007476.2500 | 27745.29001 2015-09-24 00:00:00 | 27810.00000 | 28399.00000 | 27737.00000 | 28284.00000 | 558.2159 | 15645138.3900 | 28027.03992 2015-09-25 00:00:00 | 28295.00000 | 28850.00000 | 28244.00000 | 28509.00000 | 447.5603 | 12794921.3000 | 28588.15000 2015-09-26 00:00:00 | 28513.00000 | 28558.00000 | 28292.00000 | 28409.00000 | 311.9796 | 8872635.4900 | 28439.79000 2015-09-27 00:00:00 | 28422.00000 | 28518.00000 | 28239.00000 | 28339.00000 | 276.3498 | 7841134.0200 | 28373.95000 2015-09-28 00:00:00 | 28340.00000 | 28900.00000 | 28204.00000 | 28797.00000 | 686.4865 | 19683977.2800 | 28673.50992 2015-09-29 00:00:00 | 28781.00000 | 28917.00000 | 28517.00000 | 28680.00000 | 472.8034 | 13587670.4200 | 28738.52006 2015-09-30 00:00:00 | 28651.00000 | 29160.00000 | 28622.00000 | 28950.00000 | 456.9903 | 13189767.9900 | 28862.25000 2015-10-01 00:00:00 | 28736.00000 | 29181.00000 | 28736.00000 | 28990.00000 | 284.1341 | 8237011.1600 | 28989.87004 2015-10-02 00:00:00 | 28983.00000 | 29194.00000 | 28772.00000 | 28990.00000 | 589.4575 | 17074580.4500 | 28966.59995 2015-10-03 00:00:00 | 28951.00000 | 29200.00000 | 28918.00000 | 29126.00000 | 169.0286 | 4913650.7000 | 29069.92999 2015-10-04 00:00:00 | 29164.00000 | 29187.00000 | 28880.00000 | 28988.00000 | 318.2715 | 9241012.8400 | 29035.00002 2015-10-05 00:00:00 | 28931.00000 | 29287.00000 | 28896.00000 | 29251.00000 | 634.1651 | 18405900.7700 | 29023.82989 2015-10-06 00:00:00 | 29274.00000 | 30000.00000 | 29160.00000 | 29858.00000 | 590.7317 | 17449063.1000 | 29538.05003 2015-10-07 00:00:00 | 29874.00000 | 29950.00000 | 29452.00000 | 29466.00000 | 504.5919 | 14980988.9400 | 29689.32003 2015-10-08 00:00:00 | 29461.00000 | 29684.00000 | 29319.00000 | 29425.00000 | 316.1500 | 9334356.9800 | 29525.09000 2015-10-09 00:00:00 | 29450.00000 | 29660.00000 | 29365.00000 | 29536.00000 | 346.8227 | 10230079.8100 | 29496.57003 2015-10-10 00:00:00 | 29566.00000 | 29841.00000 | 29442.00000 | 29832.00000 | 295.3519 | 8732825.3300 | 29567.53002 2015-10-11 00:00:00 | 29835.00000 | 30231.00000 | 29497.00000 | 30151.00000 | 459.4243 | 13685109.9000 | 29787.52007 2015-10-12 00:00:00 | 30120.00000 | 30215.00000 | 28656.00000 | 29682.00000 | 894.0556 | 26613209.9900 | 29766.83987 2015-10-13 00:00:00 | 29600.00000 | 30178.00000 | 29300.00000 | 30033.00000 | 1063.8400 | 31689624.0400 | 29787.96000 2015-10-14 00:00:00 | 30020.00000 | 30600.00000 | 29927.00000 | 30400.00000 | 628.0978 | 18959741.2600 | 30185.96995 2015-10-15 00:00:00 | 30400.00000 | 30700.00000 | 30170.00000 | 30543.00000 | 533.3734 | 16250271.6300 | 30466.97006 2015-10-16 00:00:00 | 30488.00000 | 31950.00000 | 30488.00000 | 31484.00000 | 726.3230 | 22702743.6200 | 31257.09007 2015-10-17 00:00:00 | 31539.00000 | 32894.00000 | 31442.00000 | 32522.00000 | 1806.4939 | 58281450.0700 | 32262.19022 2015-10-18 00:00:00 | 32551.00000 | 32600.00000 | 31413.00000 | 31605.00000 | 1011.4272 | 32510475.1100 | 32143.16991 2015-10-19 00:00:00 | 31634.00000 | 31936.00000 | 31549.00000 | 31909.00000 | 617.8988 | 19602579.4700 | 31724.57998 2015-10-20 00:00:00 | 31876.00000 | 32650.00000 | 31734.00000 | 32460.00000 | 601.5706 | 19312033.9400 | 32102.69001 2015-10-21 00:00:00 | 32513.00000 | 32865.00000 | 31847.00000 | 32176.00000 | 1010.0596 | 32656389.9500 | 32331.14999 2015-10-22 00:00:00 | 32171.00000 | 33371.00000 | 32110.00000 | 33227.00000 | 1065.0775 | 35030397.8200 | 32889.99992 2015-10-23 00:00:00 | 33110.00000 | 33750.00000 | 33110.00000 | 33629.00000 | 740.8629 | 24762927.6900 | 33424.44006 2015-10-24 00:00:00 | 33645.00000 | 34400.00000 | 33605.00000 | 34343.00000 | 744.3843 | 25314247.1600 | 34006.96009 2015-10-25 00:00:00 | 34332.00000 | 35909.00000 | 34249.00000 | 34570.00000 | 1257.1822 | 44144493.9300 | 35113.84008 2015-10-26 00:00:00 | 34541.00000 | 34749.00000 | 33801.00000 | 34694.00000 | 953.4804 | 32807647.6300 | 34408.31001 2015-10-27 00:00:00 | 34697.00000 | 35862.00000 | 34654.00000 | 35460.00000 | 1364.6440 | 48121905.1900 | 35263.34015 2015-10-28 00:00:00 | 35502.00000 | 37095.00000 | 35502.00000 | 36945.00000 | 1449.1133 | 52739044.3500 | 36394.01013 2015-10-29 00:00:00 | 36896.00000 | 38439.00000 | 36444.00000 | 38051.00000 | 2405.8814 | 89828129.5600 | 37336.89009 2015-10-30 00:00:00 | 38027.00000 | 40500.00000 | 37875.00000 | 39760.00000 | 5595.8095 | 219607990.1600 | 39245.07993 2015-10-31 00:00:00 | 39762.00000 | 40348.00000 | 36800.00000 | 37456.00000 | 2654.4562 | 102290265.4400 | 38535.29974 2015-11-01 00:00:00 | 37500.00000 | 39792.00000 | 36800.00000 | 39371.00000 | 1829.9204 | 69407196.2800 | 37929.08002 2015-11-02 00:00:00 | 39370.00000 | 44614.00000 | 38508.00000 | 43593.00000 | 3287.6826 | 133572201.0000 | 40628.07021 2015-11-03 00:00:00 | 43650.00000 | 51190.00000 | 43500.00000 | 49079.00000 | 3638.0633 | 168488026.4200 | 46312.56026 2015-11-04 00:00:00 | 49001.00000 | 65233.00000 | 44933.00000 | 52005.00000 | 4715.1957 | 261847639.2400 | 55532.71963 2015-11-05 00:00:00 | 54946.00000 | 58749.00000 | 45234.00000 | 48300.00000 | 1735.3592 | 88649210.1800 | 51084.06997 2015-11-06 00:00:00 | 48301.00000 | 49451.00000 | 44000.00000 | 46549.00000 | 1418.9420 | 65867612.1700 | 46420.23006 2015-11-07 00:00:00 | 46681.00000 | 49450.00000 | 46368.00000 | 48288.00000 | 1469.8716 | 70944617.3200 | 48265.86005 2015-11-08 00:00:00 | 48229.00000 | 49023.00000 | 46505.00000 | 47154.00000 | 739.0780 | 35687217.5800 | 48286.12997 2015-11-09 00:00:00 | 47132.00000 | 48598.00000 | 45450.00000 | 47557.00000 | 1394.0192 | 65905201.3900 | 47277.10998 2015-11-10 00:00:00 | 47646.00000 | 48150.00000 | 41123.00000 | 42173.00000 | 3740.4492 | 169167576.0200 | 45226.53994 2015-11-11 00:00:00 | 42355.00000 | 42778.00000 | 37406.00000 | 39290.00000 | 3931.2669 | 155607602.4300 | 39582.04969 2015-11-12 00:00:00 | 39290.00000 | 43501.00000 | 39090.00000 | 42066.00000 | 3343.7827 | 138901939.2800 | 41540.36022 2015-11-13 00:00:00 | 42284.00000 | 42684.00000 | 40511.00000 | 41920.00000 | 1826.9139 | 76018673.2700 | 41610.43017 2015-11-14 00:00:00 | 41869.00000 | 42132.00000 | 40474.00000 | 41445.00000 | 790.7727 | 32805119.3700 | 41484.89005 2015-11-15 00:00:00 | 41424.00000 | 41765.00000 | 39100.00000 | 39947.00000 | 1674.6299 | 67765808.7700 | 40466.14000 2015-11-16 00:00:00 | 39927.00000 | 41499.00000 | 39254.00000 | 41200.00000 | 2013.1168 | 81089151.4900 | 40280.39984 2015-11-17 00:00:00 | 41198.00000 | 42200.00000 | 40902.00000 | 41516.00000 | 1963.5390 | 81556889.4000 | 41535.65995 2015-11-18 00:00:00 | 41449.00000 | 41770.00000 | 39000.00000 | 41443.00000 | 1530.7133 | 63103977.2300 | 41225.21012 2015-11-19 00:00:00 | 41522.00000 | 41561.00000 | 40002.00000 | 40200.00000 | 1210.5781 | 49612226.3500 | 40982.25994 2015-11-20 00:00:00 | 40200.00000 | 40331.00000 | 38437.00000 | 40043.00000 | 1840.4865 | 72847136.1300 | 39580.36984 2015-11-21 00:00:00 | 40048.00000 | 40750.00000 | 39677.00000 | 40570.00000 | 1255.5730 | 50648017.4900 | 40338.57009 2015-11-22 00:00:00 | 40570.00000 | 40585.00000 | 39720.00000 | 40273.00000 | 775.3708 | 31186686.7900 | 40221.64002 2015-11-23 00:00:00 | 40297.00000 | 40469.00000 | 39655.00000 | 40100.00000 | 1531.5684 | 61383851.1200 | 40079.07994 2015-11-24 00:00:00 | 40100.00000 | 40100.00000 | 39202.00000 | 39400.00000 | 789.5882 | 31263759.5500 | 39595.01996 2015-11-25 00:00:00 | 39398.00000 | 40700.00000 | 38800.00000 | 40431.00000 | 1445.8313 | 57415868.2100 | 39711.32005 2015-11-26 00:00:00 | 40432.00000 | 45500.00000 | 40431.00000 | 43600.00000 | 2702.4965 | 115381707.6400 | 42694.48978 2015-11-27 00:00:00 | 43898.00000 | 44698.00000 | 42631.00000 | 44300.00000 | 1264.5786 | 55456781.2600 | 43853.95996 2015-11-28 00:00:00 | 44089.00000 | 44304.00000 | 43276.00000 | 43963.00000 | 1082.6650 | 47238050.1900 | 43631.27012 2015-11-29 00:00:00 | 43929.00000 | 45850.00000 | 43606.00000 | 45701.00000 | 1434.9095 | 63681513.1800 | 44380.15998 2015-11-30 00:00:00 | 45694.00000 | 47190.00000 | 44799.00000 | 46493.00000 | 2610.8522 | 121159730.4200 | 46406.20012 2015-12-01 00:00:00 | 46457.00000 | 47000.00000 | 43590.00000 | 44600.00000 | 2642.4770 | 118818923.6200 | 44964.97982 2015-12-02 00:00:00 | 44600.00000 | 44822.00000 | 42835.00000 | 44243.00000 | 2807.4561 | 122951583.0200 | 43794.65975 2015-12-03 00:00:00 | 44266.00000 | 45665.00000 | 43756.00000 | 44350.00000 | 2666.0936 | 118986212.5500 | 44629.42022 2015-12-04 00:00:00 | 44340.00000 | 44848.00000 | 43502.00000 | 44738.00000 | 1834.2612 | 81150520.1600 | 44241.53005 2015-12-05 00:00:00 | 44800.00000 | 48359.00000 | 44723.00000 | 47745.00000 | 2161.8128 | 100071071.9800 | 46290.35013 2015-12-06 00:00:00 | 47776.00000 | 51010.00000 | 47505.00000 | 47981.00000 | 4214.7028 | 206129314.2200 | 48907.20024 2015-12-07 00:00:00 | 47981.00000 | 49638.00000 | 47246.00000 | 48967.00000 | 2926.8533 | 142601939.9100 | 48721.93020 2015-12-08 00:00:00 | 48969.00000 | 51000.00000 | 48001.00000 | 51000.00000 | 1853.8073 | 91228767.4800 | 49211.56990 2015-12-09 00:00:00 | 51000.00000 | 51970.00000 | 49618.00000 | 51036.00000 | 3664.4519 | 187853582.3900 | 51263.76013 2015-12-10 00:00:00 | 51042.00000 | 51500.00000 | 50129.00000 | 50543.00000 | 2534.0838 | 128237691.4700 | 50605.15019 2015-12-11 00:00:00 | 50506.00000 | 55399.00000 | 50500.00000 | 55122.00000 | 5241.4886 | 276479715.2900 | 52748.31986 2015-12-12 00:00:00 | 55130.00000 | 58000.00000 | 45501.00000 | 52899.00000 | 6468.7772 | 342442055.5400 | 52937.67966 2015-12-13 00:00:00 | 52900.00000 | 53514.00000 | 51335.00000 | 52431.00000 | 2890.8479 | 152439410.0800 | 52731.72988 2015-12-14 00:00:00 | 52430.00000 | 54200.00000 | 51800.00000 | 53559.00000 | 3520.5655 | 188047732.6900 | 53414.06971 2015-12-15 00:00:00 | 53558.00000 | 56999.00000 | 53558.00000 | 56722.00000 | 4199.0541 | 232422139.3000 | 55351.07031 2015-12-16 00:00:00 | 56732.00000 | 56778.00000 | 53545.00000 | 55776.00000 | 4223.5315 | 235545802.1200 | 55769.87011 2015-12-17 00:00:00 | 55776.00000 | 56212.00000 | 54880.00000 | 55908.00000 | 2353.4805 | 130945887.7400 | 55639.25002 2015-12-18 00:00:00 | 55781.00000 | 56810.00000 | 55600.00000 | 56265.00000 | 2978.1531 | 166951867.6000 | 56058.86016 2015-12-19 00:00:00 | 56249.00000 | 56552.00000 | 54927.00000 | 55960.00000 | 1845.2735 | 103260230.8700 | 55959.31011 2015-12-20 00:00:00 | 55990.00000 | 56048.00000 | 52427.00000 | 53627.00000 | 2734.9547 | 149025550.1600 | 54489.22024 2015-12-21 00:00:00 | 53630.00000 | 53997.00000 | 51415.00000 | 53072.00000 | 4508.3743 | 238355002.0300 | 52869.39037 2015-12-22 00:00:00 | 53047.00000 | 53635.00000 | 52471.00000 | 52776.00000 | 2544.4830 | 135095329.8700 | 53093.43014 2015-12-23 00:00:00 | 52793.00000 | 53679.00000 | 52754.00000 | 53349.00000 | 1326.3316 | 70566638.3500 | 53204.37004 2015-12-24 00:00:00 | 53349.00000 | 55174.00000 | 53349.00000 | 54848.00000 | 2573.8240 | 140794684.0200 | 54702.53019 2015-12-25 00:00:00 | 54849.00000 | 55262.00000 | 54052.00000 | 54737.00000 | 1975.8012 | 108085353.5900 | 54704.57004 2015-12-26 00:00:00 | 54737.00000 | 55087.00000 | 48207.00000 | 50069.00000 | 6891.9928 | 353845526.9100 | 51341.54038 2015-12-27 00:00:00 | 50043.00000 | 51003.00000 | 49091.00000 | 50785.00000 | 4673.1291 | 234763564.6600 | 50236.90991 2015-12-28 00:00:00 | 50755.00000 | 51674.00000 | 50101.00000 | 50601.00000 | 4520.3642 | 230999745.4200 | 51102.02037 2015-12-29 00:00:00 | 50584.00000 | 52000.00000 | 50423.00000 | 51998.00000 | 2748.8782 | 140260603.3500 | 51024.66990 2015-12-30 00:00:00 | 51998.00000 | 52267.00000 | 50767.00000 | 51117.00000 | 2761.3467 | 142331325.4600 | 51544.16983 2015-12-31 00:00:00 | 51153.00000 | 51895.00000 | 50220.00000 | 51599.00000 | 2476.8349 | 126514374.3100 | 51079.05024 2016-01-01 00:00:00 | 51631.00000 | 52394.00000 | 51318.00000 | 52183.00000 | 2197.1480 | 114178486.4200 | 51966.67992 2016-01-02 00:00:00 | 52184.00000 | 52376.00000 | 51724.00000 | 52086.00000 | 1379.5037 | 71899799.7800 | 52120.05010 2016-01-03 00:00:00 | 52102.00000 | 52399.00000 | 50700.00000 | 51552.00000 | 2413.8551 | 124258985.8500 | 51477.39977 2016-01-04 00:00:00 | 51534.00000 | 51939.00000 | 51230.00000 | 51739.00000 | 1645.8934 | 84839219.2500 | 51546.00011 2016-01-05 00:00:00 | 51678.00000 | 51910.00000 | 51111.00000 | 51519.00000 | 1539.8547 | 79416159.1800 | 51573.80014 2016-01-06 00:00:00 | 51515.00000 | 51515.00000 | 50699.00000 | 51159.00000 | 1603.4527 | 81953991.9800 | 51110.95009 2016-01-07 00:00:00 | 51118.00000 | 54174.00000 | 50776.00000 | 53953.00000 | 4628.7527 | 244038676.1100 | 52722.34024 2016-01-08 00:00:00 | 53986.00000 | 54900.00000 | 52788.00000 | 53371.00000 | 3991.1829 | 214947908.4500 | 53855.69021 2016-01-09 00:00:00 | 53356.00000 | 53453.00000 | 52366.00000 | 52764.00000 | 2021.9202 | 107003331.6800 | 52921.64001 2016-01-10 00:00:00 | 52764.00000 | 52848.00000 | 51801.00000 | 52588.00000 | 2102.1813 | 109855306.3200 | 52257.77005 2016-01-11 00:00:00 | 52589.00000 | 53094.00000 | 52081.00000 | 52999.00000 | 2952.3484 | 155514568.4800 | 52674.86991 2016-01-12 00:00:00 | 52990.00000 | 52990.00000 | 50613.00000 | 50689.00000 | 3551.5094 | 186525022.4700 | 52519.92996 2016-01-13 00:00:00 | 50678.00000 | 51231.00000 | 49619.00000 | 51056.00000 | 3468.4676 | 175888697.4100 | 50710.77984 2016-01-14 00:00:00 | 51020.00000 | 51471.00000 | 50541.00000 | 51093.00000 | 3148.5221 | 160619617.6100 | 51014.29013 2016-01-15 00:00:00 | 51093.00000 | 51093.00000 | 22500.00000 | 41102.00000 | 7615.1026 | 365495459.0300 | 47996.13042 2016-01-16 00:00:00 | 41608.00000 | 47266.00000 | 41129.00000 | 46093.00000 | 2575.9566 | 112511165.2100 | 43677.42980 2016-01-17 00:00:00 | 46014.00000 | 46799.00000 | 44878.00000 | 45562.00000 | 1668.3363 | 76304332.3000 | 45736.77987 2016-01-18 00:00:00 | 45561.00000 | 47300.00000 | 44600.00000 | 45677.00000 | 2544.7828 | 115449617.6200 | 45367.18015 2016-01-19 00:00:00 | 45736.00000 | 46140.00000 | 44910.00000 | 45161.00000 | 1929.6656 | 87932971.5600 | 45569.01982 2016-01-20 00:00:00 | 45152.00000 | 49590.00000 | 44691.00000 | 49182.00000 | 5166.3993 | 242908078.0000 | 47016.89992 2016-01-21 00:00:00 | 49208.00000 | 49831.00000 | 48136.00000 | 48595.00000 | 2760.3620 | 135355843.4400 | 49035.54011 2016-01-22 00:00:00 | 48583.00000 | 48583.00000 | 44438.00000 | 45389.00000 | 3200.8724 | 149088088.7600 | 46577.33016 2016-01-23 00:00:00 | 45401.00000 | 46926.00000 | 45230.00000 | 45941.00000 | 2667.5292 | 123176548.7100 | 46176.26995 2016-01-24 00:00:00 | 45963.00000 | 48360.00000 | 45955.00000 | 47873.00000 | 2056.5400 | 97485548.4400 | 47402.70000 2016-01-25 00:00:00 | 47875.00000 | 47875.00000 | 46288.00000 | 46622.00000 | 2063.0708 | 97304134.6000 | 47164.71003 2016-01-26 00:00:00 | 46624.00000 | 47329.00000 | 46301.00000 | 46611.00000 | 1843.9793 | 86162366.9400 | 46726.31997 2016-01-27 00:00:00 | 46617.00000 | 47151.00000 | 46491.00000 | 46716.00000 | 1555.3131 | 72867365.4200 | 46850.61010 2016-01-28 00:00:00 | 46711.00000 | 46877.00000 | 45000.00000 | 45175.00000 | 3033.6565 | 138530799.6200 | 45664.62977 2016-01-29 00:00:00 | 45165.00000 | 46800.00000 | 43596.00000 | 46076.00000 | 4585.3891 | 207551353.6700 | 45263.62991 2016-01-30 00:00:00 | 46132.00000 | 46399.00000 | 45674.00000 | 46102.00000 | 1391.2803 | 64120199.4700 | 46087.19001 2016-01-31 00:00:00 | 46130.00000 | 46224.00000 | 44681.00000 | 45101.00000 | 1848.5468 | 84753576.0500 | 45848.75987 2016-02-01 00:00:00 | 45155.00000 | 45900.00000 | 44872.00000 | 45262.00000 | 2643.2343 | 120013012.1200 | 45403.85025 2016-02-02 00:00:00 | 45258.00000 | 45498.00000 | 45030.00000 | 45222.00000 | 2048.8742 | 92836907.3100 | 45311.18019 2016-02-03 00:00:00 | 45205.00000 | 45433.00000 | 44100.00000 | 44372.00000 | 2069.7759 | 92874340.0200 | 44871.68981 2016-02-04 00:00:00 | 44365.00000 | 46250.00000 | 44330.00000 | 45963.00000 | 2238.5501 | 101502981.7200 | 45343.18001 2016-02-05 00:00:00 | 45964.00000 | 46040.00000 | 45288.00000 | 45404.00000 | 2011.9192 | 91864371.5500 | 45660.06996 2016-02-06 00:00:00 | 45414.00000 | 45415.00000 | 44082.00000 | 44612.00000 | 3096.1449 | 138169088.4400 | 44626.16965 2016-02-07 00:00:00 | 44649.00000 | 44892.00000 | 44162.00000 | 44428.00000 | 1213.5346 | 54096472.1500 | 44577.61013 2016-02-08 00:00:00 | 44426.00000 | 44772.00000 | 43980.00000 | 44017.00000 | 1953.3895 | 86874926.6500 | 44473.93998 2016-02-09 00:00:00 | 44021.00000 | 44158.00000 | 43321.00000 | 43877.00000 | 1827.0780 | 79928395.5200 | 43746.56992 2016-02-10 00:00:00 | 43875.00000 | 44900.00000 | 43642.00000 | 44114.00000 | 2479.0112 | 109787845.3600 | 44286.95007 2016-02-11 00:00:00 | 44147.00000 | 44176.00000 | 42838.00000 | 43344.00000 | 2672.6601 | 116211058.2800 | 43481.42001 2016-02-12 00:00:00 | 43335.00000 | 44075.00000 | 43220.00000 | 44045.00000 | 2525.9837 | 110282804.8500 | 43659.35021 2016-02-13 00:00:00 | 44054.00000 | 45030.00000 | 44054.00000 | 45029.00000 | 2097.9461 | 93608926.5800 | 44619.31982 2016-02-14 00:00:00 | 45029.00000 | 46229.00000 | 44945.00000 | 46200.00000 | 3277.7196 | 148663332.8100 | 45355.71997 2016-02-15 00:00:00 | 46222.00000 | 46500.00000 | 45528.00000 | 45909.00000 | 3951.9725 | 181761410.5700 | 45992.58021 2016-02-16 00:00:00 | 45930.00000 | 46695.00000 | 45923.00000 | 46660.00000 | 1962.5762 | 90850358.1200 | 46291.37984 2016-02-17 00:00:00 | 46660.00000 | 48370.00000 | 46423.00000 | 48037.00000 | 3214.7892 | 152410806.8200 | 47409.26994 2016-02-18 00:00:00 | 48033.00000 | 49317.00000 | 47777.00000 | 48620.00000 | 4086.5274 | 198431348.6700 | 48557.44978 2016-02-19 00:00:00 | 48610.00000 | 48638.00000 | 47775.00000 | 48156.00000 | 2372.3675 | 114283703.4800 | 48172.84988 2016-02-20 00:00:00 | 48154.00000 | 50361.00000 | 48150.00000 | 49815.00000 | 4279.3220 | 210932619.5500 | 49291.13018 2016-02-21 00:00:00 | 49889.00000 | 51222.00000 | 48500.00000 | 50076.00000 | 6261.5127 | 312848346.2100 | 49963.70034 2016-02-22 00:00:00 | 50075.00000 | 50498.00000 | 49417.00000 | 50302.00000 | 3752.3944 | 187576980.4600 | 49988.61033 2016-02-23 00:00:00 | 50285.00000 | 50360.00000 | 47625.00000 | 47861.00000 | 5622.5602 | 276533929.6400 | 49182.92003 2016-02-24 00:00:00 | 47860.00000 | 48140.00000 | 46500.00000 | 48099.00000 | 3812.8855 | 181480880.0100 | 47596.72964 2016-02-25 00:00:00 | 48118.00000 | 48552.00000 | 47600.00000 | 48342.00000 | 2814.6289 | 135233882.9500 | 48046.78993 2016-02-26 00:00:00 | 48342.00000 | 49850.00000 | 47770.00000 | 49850.00000 | 3456.4704 | 167920895.1200 | 48581.61003 2016-02-27 00:00:00 | 49850.00000 | 50210.00000 | 49551.00000 | 49700.00000 | 2462.7116 | 122937603.9300 | 49919.61008 2016-02-28 00:00:00 | 49701.00000 | 50350.00000 | 48636.00000 | 49679.00000 | 3547.8273 | 175709339.2300 | 49525.89981 2016-02-29 00:00:00 | 49673.00000 | 50477.00000 | 49372.00000 | 50017.00000 | 3953.8528 | 197846997.8700 | 50039.04022 2016-03-01 00:00:00 | 49950.00000 | 50277.00000 | 47232.00000 | 49872.00000 | 3757.5167 | 186452337.8300 | 49621.15975 2016-03-02 00:00:00 | 49876.00000 | 49950.00000 | 48358.00000 | 48500.00000 | 3857.3121 | 191173054.3300 | 49561.21016 2016-03-03 00:00:00 | 48500.00000 | 48980.00000 | 48000.00000 | 48319.00000 | 3415.7523 | 165851202.1200 | 48554.81016 2016-03-04 00:00:00 | 48325.00000 | 48831.00000 | 47004.00000 | 47150.00000 | 3682.1346 | 177945450.7600 | 48326.71035 2016-03-05 00:00:00 | 47102.00000 | 47350.00000 | 45038.00000 | 45906.00000 | 3997.8539 | 185535363.6800 | 46408.74034 2016-03-06 00:00:00 | 45917.00000 | 47449.00000 | 45089.00000 | 46824.00000 | 2361.4148 | 109392424.3000 | 46324.95025 2016-03-07 00:00:00 | 46825.00000 | 47695.00000 | 46495.00000 | 47445.00000 | 2072.1316 | 97531858.8400 | 47068.37007 2016-03-08 00:00:00 | 47479.00000 | 47700.00000 | 46819.00000 | 47064.00000 | 1858.5196 | 87752346.7700 | 47216.25999 2016-03-09 00:00:00 | 47068.00000 | 47466.00000 | 46632.00000 | 47152.00000 | 2010.1280 | 94372012.5300 | 46948.25992 2016-03-10 00:00:00 | 47151.00000 | 47978.00000 | 46966.00000 | 47564.00000 | 4011.7592 | 190858443.0700 | 47574.74994 2016-03-11 00:00:00 | 47561.00000 | 48594.00000 | 47322.00000 | 48245.00000 | 3305.7913 | 158758479.1800 | 48024.35009 2016-03-12 00:00:00 | 48231.00000 | 48374.00000 | 46725.00000 | 47135.00000 | 2515.7006 | 119308583.8800 | 47425.59003 2016-03-13 00:00:00 | 47134.00000 | 47750.00000 | 47134.00000 | 47318.00000 | 1951.5590 | 92555592.2000 | 47426.48996 2016-03-14 00:00:00 | 47318.00000 | 48000.00000 | 47318.00000 | 47799.00000 | 3050.5752 | 145301917.9000 | 47630.98970 2016-03-15 00:00:00 | 47799.00000 | 48052.00000 | 47339.00000 | 47712.00000 | 2541.7329 | 121431722.9000 | 47775.17016 2016-03-16 00:00:00 | 47726.00000 | 48038.00000 | 47583.00000 | 47807.00000 | 2270.9316 | 108545010.3900 | 47797.57007 2016-03-17 00:00:00 | 47890.00000 | 47943.00000 | 47323.00000 | 47463.00000 | 1906.6475 | 90777948.2000 | 47611.28990 2016-03-18 00:00:00 | 47470.00000 | 47470.00000 | 46000.00000 | 46474.00000 | 5548.7979 | 258970831.5700 | 46671.51975 2016-03-19 00:00:00 | 46465.00000 | 46599.00000 | 46058.00000 | 46389.00000 | 1378.3025 | 63807948.1900 | 46294.59007 2016-03-20 00:00:00 | 46350.00000 | 46810.00000 | 46312.00000 | 46613.00000 | 880.5867 | 41012876.9000 | 46574.48994 2016-03-21 00:00:00 | 46609.00000 | 46649.00000 | 46096.00000 | 46607.00000 | 1030.7586 | 47806431.4600 | 46379.84997 2016-03-22 00:00:00 | 46614.00000 | 47212.00000 | 46404.00000 | 47083.00000 | 2330.2472 | 109143256.8900 | 46837.62986 2016-03-23 00:00:00 | 47070.00000 | 47550.00000 | 47070.00000 | 47475.00000 | 1770.5827 | 83945856.0000 | 47411.43010 2016-03-24 00:00:00 | 47475.00000 | 47677.00000 | 47386.00000 | 47506.00000 | 1985.8425 | 94375557.8400 | 47524.19011 2016-03-25 00:00:00 | 47515.00000 | 47800.00000 | 47311.00000 | 47770.00000 | 1251.6921 | 59590958.3400 | 47608.32006 2016-03-26 00:00:00 | 47770.00000 | 47937.00000 | 47501.00000 | 47745.00000 | 480.0329 | 22915354.7600 | 47737.05003 2016-03-27 00:00:00 | 47750.00000 | 49271.00000 | 47730.00000 | 49056.00000 | 2143.8501 | 103999907.0400 | 48510.81001 2016-03-28 00:00:00 | 49049.00000 | 49173.00000 | 48735.00000 | 48914.00000 | 2530.6836 | 123917983.7600 | 48966.21018 2016-03-29 00:00:00 | 48895.00000 | 49200.00000 | 47091.00000 | 47985.00000 | 3691.5118 | 178761607.9800 | 48425.04014 2016-03-30 00:00:00 | 47941.00000 | 47941.00000 | 47110.00000 | 47500.00000 | 2729.4076 | 129497534.2300 | 47445.28986 2016-03-31 00:00:00 | 47521.00000 | 47946.00000 | 47211.00000 | 47384.00000 | 2265.9906 | 107434307.0100 | 47411.63003 2016-04-01 00:00:00 | 47384.00000 | 47575.00000 | 47217.00000 | 47435.00000 | 2598.3475 | 123261577.8700 | 47438.44986 2016-04-02 00:00:00 | 47421.00000 | 48250.00000 | 47416.00000 | 47839.00000 | 1045.5174 | 50071555.5000 | 47891.64994 2016-04-03 00:00:00 | 47848.00000 | 47901.00000 | 47520.00000 | 47521.00000 | 1168.5751 | 55798913.5100 | 47749.52988 2016-04-04 00:00:00 | 47521.00000 | 47605.00000 | 47288.00000 | 47351.00000 | 2404.4726 | 114138848.0000 | 47469.39013 2016-04-05 00:00:00 | 47366.00000 | 47646.00000 | 47027.00000 | 47559.00000 | 2614.5314 | 124114757.8100 | 47471.13007 2016-04-06 00:00:00 | 47566.00000 | 47693.00000 | 47038.00000 | 47296.00000 | 2934.0071 | 138789508.0800 | 47303.73982 2016-04-07 00:00:00 | 47295.00000 | 48000.00000 | 46433.00000 | 46547.00000 | 4160.8496 | 194978453.1800 | 46860.24997 2016-04-08 00:00:00 | 46546.00000 | 47000.00000 | 46001.00000 | 46255.00000 | 4381.1785 | 204355513.0700 | 46643.95986 2016-04-09 00:00:00 | 46254.00000 | 46254.00000 | 45554.00000 | 45960.00000 | 1787.5214 | 82181369.2600 | 45975.04006 2016-04-10 00:00:00 | 45960.00000 | 46429.00000 | 45949.00000 | 46230.00000 | 1931.0503 | 89254845.7000 | 46220.88001 2016-04-11 00:00:00 | 46230.00000 | 46900.00000 | 45833.00000 | 46085.00000 | 3674.3839 | 169942424.4400 | 46250.59031 2016-04-12 00:00:00 | 46086.00000 | 47815.00000 | 46079.00000 | 46607.00000 | 3665.8577 | 170650588.4600 | 46551.33982 2016-04-13 00:00:00 | 46607.00000 | 46713.00000 | 46408.00000 | 46475.00000 | 3076.0221 | 143203502.0200 | 46554.77014 2016-04-14 00:00:00 | 46475.00000 | 46652.00000 | 46402.00000 | 46560.00000 | 1834.2436 | 85293300.0200 | 46500.53014 2016-04-15 00:00:00 | 46563.00000 | 47167.00000 | 46494.00000 | 47016.00000 | 2967.2191 | 139009972.6500 | 46848.56994 2016-04-16 00:00:00 | 47026.00000 | 47250.00000 | 46979.00000 | 47083.00000 | 1625.2458 | 76565559.1300 | 47110.13986 2016-04-17 00:00:00 | 47101.00000 | 47180.00000 | 46499.00000 | 46680.00000 | 2050.9352 | 95879723.7000 | 46749.26979 2016-04-18 00:00:00 | 46679.00000 | 46850.00000 | 46535.00000 | 46850.00000 | 1914.0975 | 89285472.1000 | 46646.24990 2016-04-19 00:00:00 | 46851.00000 | 47690.00000 | 46719.00000 | 47629.00000 | 2425.6393 | 113925002.1100 | 46966.99997 2016-04-20 00:00:00 | 47620.00000 | 48665.00000 | 47299.00000 | 48326.00000 | 3244.9236 | 155385504.8100 | 47885.72025 2016-04-21 00:00:00 | 48327.00000 | 49609.00000 | 48276.00000 | 49402.00000 | 4789.2790 | 233900869.0300 | 48838.42991 2016-04-22 00:00:00 | 49403.00000 | 49888.00000 | 48823.00000 | 49841.00000 | 3577.8448 | 176598339.7400 | 49358.86034 2016-04-23 00:00:00 | 49842.00000 | 50504.00000 | 49618.00000 | 50503.00000 | 2861.9263 | 142762298.1400 | 49883.28979 2016-04-24 00:00:00 | 50503.00000 | 52389.00000 | 50201.00000 | 51535.00000 | 8010.6049 | 411063714.6900 | 51314.94076 2016-04-25 00:00:00 | 51566.00000 | 52194.00000 | 50425.00000 | 51299.00000 | 4353.5121 | 223623114.3600 | 51366.14018 2016-04-26 00:00:00 | 51292.00000 | 52200.00000 | 51132.00000 | 51882.00000 | 4551.1161 | 235196260.7200 | 51678.80965 2016-04-27 00:00:00 | 51887.00000 | 52065.00000 | 49746.00000 | 49992.00000 | 5734.4706 | 292584102.6700 | 51021.99007 2016-04-28 00:00:00 | 49991.00000 | 49991.00000 | 48231.00000 | 49301.00000 | 5616.2892 | 275076183.7500 | 48978.27991 2016-04-29 00:00:00 | 49301.00000 | 49341.00000 | 48501.00000 | 49090.00000 | 2483.3113 | 121273203.3000 | 48835.28007 2016-04-30 00:00:00 | 49069.00000 | 49091.00000 | 47649.00000 | 47832.00000 | 2592.3526 | 125780068.9600 | 48519.66014 2016-05-01 00:00:00 | 47849.00000 | 48411.00000 | 47849.00000 | 48299.00000 | 1491.3665 | 71798333.9700 | 48142.64989 2016-05-02 00:00:00 | 48317.00000 | 48490.00000 | 46856.00000 | 47684.00000 | 2992.1634 | 142594717.1900 | 47656.06021 2016-05-03 00:00:00 | 47639.00000 | 48500.00000 | 47184.00000 | 48442.00000 | 1290.6931 | 61580618.4000 | 47711.28008 2016-05-04 00:00:00 | 48418.00000 | 48499.00000 | 47865.00000 | 48070.00000 | 1297.0153 | 62502014.7700 | 48189.10987 2016-05-05 00:00:00 | 48070.00000 | 48406.00000 | 48063.00000 | 48247.00000 | 1150.7405 | 55483815.4800 | 48215.75001 2016-05-06 00:00:00 | 48254.00000 | 49537.00000 | 48155.00000 | 49395.00000 | 1449.7150 | 70527330.2700 | 48649.09985 2016-05-07 00:00:00 | 49375.00000 | 49460.00000 | 49018.00000 | 49188.00000 | 1874.7546 | 92400091.7500 | 49286.50017 2016-05-08 00:00:00 | 49187.00000 | 49265.00000 | 48883.00000 | 49264.00000 | 880.2786 | 43205800.5300 | 49081.95998 2016-05-09 00:00:00 | 49252.00000 | 50141.00000 | 49112.00000 | 49692.00000 | 2154.1039 | 106871214.6500 | 49612.84017 2016-05-10 00:00:00 | 49692.00000 | 50153.00000 | 48981.00000 | 49240.00000 | 2685.0879 | 133138256.3200 | 49584.31989 2016-05-11 00:00:00 | 49240.00000 | 49464.00000 | 48942.00000 | 49149.00000 | 1846.7588 | 91024047.0000 | 49288.53996 2016-05-12 00:00:00 | 49140.00000 | 49744.00000 | 48780.00000 | 49618.00000 | 2039.9772 | 100357636.5400 | 49195.46988 2016-05-13 00:00:00 | 49697.00000 | 49938.00000 | 49337.00000 | 49625.00000 | 1706.5463 | 84756663.7500 | 49665.60987 2016-05-14 00:00:00 | 49624.00000 | 49798.00000 | 49466.00000 | 49622.00000 | 821.7208 | 40786647.8400 | 49635.65001 2016-05-15 00:00:00 | 49622.00000 | 49900.00000 | 49512.00000 | 49697.00000 | 1308.4456 | 64991707.9300 | 49670.92988 2016-05-16 00:00:00 | 49697.00000 | 49897.00000 | 49180.00000 | 49420.00000 | 2365.4673 | 117429837.5300 | 49643.39987 2016-05-17 00:00:00 | 49420.00000 | 49539.00000 | 49354.00000 | 49354.00000 | 1989.3163 | 98396776.9900 | 49462.60985 2016-05-18 00:00:00 | 49350.00000 | 49837.00000 | 49286.00000 | 49667.00000 | 1806.5488 | 89497673.1300 | 49540.68996 2016-05-19 00:00:00 | 49667.00000 | 49808.00000 | 48114.00000 | 48114.00000 | 4323.3460 | 212835900.6800 | 49229.43965 2016-05-20 00:00:00 | 48114.00000 | 48968.00000 | 48053.00000 | 48764.00000 | 2242.5380 | 109240260.7800 | 48712.77991 2016-05-21 00:00:00 | 48765.00000 | 48800.00000 | 48558.00000 | 48744.00000 | 963.1447 | 46889753.7700 | 48684.02009 2016-05-22 00:00:00 | 48761.00000 | 48802.00000 | 48223.00000 | 48361.00000 | 1624.6116 | 78795902.4900 | 48501.38005 2016-05-23 00:00:00 | 48366.00000 | 48698.00000 | 48156.00000 | 48684.00000 | 1836.8260 | 88966943.7800 | 48435.14985 2016-05-24 00:00:00 | 48684.00000 | 49344.00000 | 48599.00000 | 49108.00000 | 1210.1630 | 59220222.8000 | 48935.74007 2016-05-25 00:00:00 | 49109.00000 | 49701.00000 | 49100.00000 | 49555.00000 | 2852.5681 | 140900005.4700 | 49394.08989 2016-05-26 00:00:00 | 49557.00000 | 50054.00000 | 49158.00000 | 49918.00000 | 2181.1886 | 108334140.3800 | 49667.47994 2016-05-27 00:00:00 | 49918.00000 | 52832.00000 | 49918.00000 | 52123.00000 | 8512.2993 | 442416028.5200 | 51973.73988 2016-05-28 00:00:00 | 52100.00000 | 60088.00000 | 52100.00000 | 59263.00000 | 17160.8026 | 960013925.8900 | 55942.25081 2016-05-29 00:00:00 | 59263.00000 | 62300.00000 | 57339.00000 | 59238.00000 | 13365.0201 | 791280559.0700 | 59205.34002 2016-05-30 00:00:00 | 59240.00000 | 61182.00000 | 58517.00000 | 59654.00000 | 9857.5390 | 591265832.8700 | 59981.07983 2016-05-31 00:00:00 | 59654.00000 | 60990.00000 | 58001.00000 | 59480.00000 | 10255.9797 | 613128308.9000 | 59782.51994 2016-06-01 00:00:00 | 59478.00000 | 59899.00000 | 58500.00000 | 59320.00000 | 5072.2634 | 300339315.6700 | 59212.09029 2016-06-02 00:00:00 | 59320.00000 | 59678.00000 | 58650.00000 | 59153.00000 | 3732.3302 | 220506068.9900 | 59080.00001 2016-06-03 00:00:00 | 59165.00000 | 61628.00000 | 59000.00000 | 61247.00000 | 6508.4783 | 394817698.8000 | 60662.05982 2016-06-04 00:00:00 | 61281.00000 | 63146.00000 | 60345.00000 | 61277.00000 | 7486.1189 | 462580237.5400 | 61791.72987 2016-06-05 00:00:00 | 61287.00000 | 62484.00000 | 61001.00000 | 61633.00000 | 4043.9404 | 249816400.6100 | 61775.49003 2016-06-06 00:00:00 | 61625.00000 | 63090.00000 | 61578.00000 | 63089.00000 | 5925.3288 | 370825737.3400 | 62583.14988 2016-06-07 00:00:00 | 63089.00000 | 63700.00000 | 61335.00000 | 62603.00000 | 5991.1088 | 375003807.0800 | 62593.38988 2016-06-08 00:00:00 | 62602.00000 | 62782.00000 | 61512.00000 | 62781.00000 | 4229.6297 | 262953878.5600 | 62169.47998 2016-06-09 00:00:00 | 62781.00000 | 62781.00000 | 61500.00000 | 61894.00000 | 3335.6729 | 207012827.4800 | 62060.29016 2016-06-10 00:00:00 | 61894.00000 | 62497.00000 | 61717.00000 | 62209.00000 | 2588.1866 | 160530670.7400 | 62024.37986 2016-06-11 00:00:00 | 62259.00000 | 65432.00000 | 62231.00000 | 65432.00000 | 4379.4260 | 276776132.8400 | 63199.17972 2016-06-12 00:00:00 | 65432.00000 | 74862.00000 | 61699.00000 | 72595.00000 | 20163.6895 | 1385899370.4600 | 68732.42984 2016-06-13 00:00:00 | 72595.00000 | 76982.00000 | 72000.00000 | 75754.00000 | 11805.5309 | 881032488.4300 | 74628.79014 2016-06-14 00:00:00 | 75799.00000 | 75840.00000 | 71756.00000 | 73961.00000 | 6973.1647 | 516318572.4500 | 74043.65045 2016-06-15 00:00:00 | 73961.00000 | 74683.00000 | 72356.00000 | 74629.00000 | 5322.3241 | 392291108.6900 | 73706.73030 2016-06-16 00:00:00 | 74629.00000 | 82500.00000 | 74629.00000 | 81963.00000 | 15200.0240 | 1189575778.5400 | 78261.44078 2016-06-17 00:00:00 | 81963.00000 | 83000.00000 | 77794.00000 | 79631.00000 | 10218.4962 | 821767475.5000 | 80419.60952 2016-06-18 00:00:00 | 79676.00000 | 82000.00000 | 77990.00000 | 79644.00000 | 5640.1559 | 450744674.2100 | 79917.05971 2016-06-19 00:00:00 | 79655.00000 | 81000.00000 | 78536.00000 | 80529.00000 | 3965.0369 | 316648519.2600 | 79860.16985 2016-06-20 00:00:00 | 80550.00000 | 80888.00000 | 77605.00000 | 78167.00000 | 6621.8790 | 526549173.6700 | 79516.57992 2016-06-21 00:00:00 | 78148.00000 | 78148.00000 | 46000.00000 | 69377.00000 | 18568.1766 | 1308721832.3300 | 70481.97909 2016-06-22 00:00:00 | 69407.00000 | 71846.00000 | 61895.00000 | 63713.00000 | 19722.8493 | 1331399218.6400 | 67505.41978 2016-06-23 00:00:00 | 63892.00000 | 68164.00000 | 58200.00000 | 67010.00000 | 18238.3129 | 1137158827.5300 | 62350.00086 2016-06-24 00:00:00 | 66978.00000 | 70787.00000 | 66124.00000 | 68928.00000 | 13942.9932 | 952214421.2300 | 68293.40065 2016-06-25 00:00:00 | 68929.00000 | 72136.00000 | 66179.00000 | 68487.00000 | 9844.8127 | 685358058.0000 | 69616.16038 2016-06-26 00:00:00 | 68484.00000 | 68831.00000 | 62584.00000 | 64687.00000 | 7506.6354 | 492984611.7500 | 65673.17947 2016-06-27 00:00:00 | 64688.00000 | 67099.00000 | 63601.00000 | 67099.00000 | 5913.2502 | 385848507.6600 | 65251.51002 2016-06-28 00:00:00 | 67099.00000 | 67620.00000 | 65516.00000 | 66961.00000 | 3471.9798 | 231658197.3300 | 66722.21999 2016-06-29 00:00:00 | 66934.00000 | 66999.00000 | 64269.00000 | 66545.00000 | 3655.1682 | 240425012.1200 | 65776.72990 2016-06-30 00:00:00 | 66467.00000 | 70350.00000 | 66000.00000 | 70017.00000 | 4698.7402 | 320551955.3100 | 68220.83001 2016-07-01 00:00:00 | 70019.00000 | 71777.00000 | 69564.00000 | 70529.00000 | 3864.9844 | 273068454.1700 | 70651.89024 2016-07-02 00:00:00 | 70529.00000 | 73500.00000 | 70428.00000 | 73500.00000 | 3617.5905 | 260295691.4300 | 71952.78002 2016-07-03 00:00:00 | 73500.00000 | 73543.00000 | 66801.00000 | 68148.00000 | 5725.3482 | 402572300.9600 | 70314.02985 2016-07-04 00:00:00 | 68148.00000 | 71349.00000 | 66850.00000 | 71309.00000 | 4430.2819 | 308472774.1800 | 69628.25012 2016-07-05 00:00:00 | 71231.00000 | 71367.00000 | 67986.00000 | 68895.00000 | 3195.6166 | 222194161.7700 | 69530.91984 2016-07-06 00:00:00 | 68895.00000 | 69792.00000 | 68000.00000 | 68986.00000 | 2916.5627 | 200777282.2400 | 68840.38011 2016-07-07 00:00:00 | 68962.00000 | 69363.00000 | 61274.00000 | 64975.00000 | 8044.0724 | 522266150.7100 | 64925.59030 2016-07-08 00:00:00 | 64937.00000 | 67615.00000 | 63997.00000 | 67605.00000 | 5904.4701 | 386718818.4100 | 65495.94001 2016-07-09 00:00:00 | 67608.00000 | 67608.00000 | 62646.00000 | 65752.00000 | 7016.2825 | 458868946.9800 | 65400.58027 2016-07-10 00:00:00 | 65743.00000 | 65853.00000 | 64391.00000 | 65441.00000 | 2540.6246 | 165599058.4200 | 65180.45018 2016-07-11 00:00:00 | 65438.00000 | 66693.00000 | 65330.00000 | 66383.00000 | 2474.1205 | 163457076.1700 | 66066.74002 2016-07-12 00:00:00 | 66386.00000 | 70677.00000 | 66145.00000 | 69366.00000 | 3834.0061 | 262422609.7800 | 68446.05978 2016-07-13 00:00:00 | 69376.00000 | 70036.00000 | 68000.00000 | 68001.00000 | 3781.8959 | 261504940.9400 | 69146.51978 2016-07-14 00:00:00 | 68000.00000 | 69906.00000 | 67500.00000 | 69187.00000 | 3497.7586 | 241216418.5400 | 68963.13993 2016-07-15 00:00:00 | 69215.00000 | 70748.00000 | 67665.00000 | 69708.00000 | 2979.6736 | 208490118.0800 | 69970.79015 2016-07-16 00:00:00 | 69721.00000 | 70235.00000 | 69137.00000 | 69812.00000 | 1024.8201 | 71557590.5100 | 69824.54000 2016-07-17 00:00:00 | 69829.00000 | 71900.00000 | 69782.00000 | 71821.00000 | 2571.2878 | 182676394.3600 | 71044.70992 2016-07-18 00:00:00 | 71820.00000 | 73712.00000 | 70754.00000 | 71533.00000 | 2975.3386 | 213865641.3600 | 71879.42994 2016-07-19 00:00:00 | 71505.00000 | 71809.00000 | 70823.00000 | 71705.00000 | 1367.0277 | 97434887.8800 | 71274.98996 2016-07-20 00:00:00 | 71691.00000 | 71692.00000 | 70800.00000 | 71376.00000 | 1947.3908 | 138802673.2700 | 71276.23002 2016-07-21 00:00:00 | 71376.00000 | 71400.00000 | 70228.00000 | 70536.00000 | 1560.0751 | 110441146.5300 | 70792.19989 2016-07-22 00:00:00 | 70490.00000 | 70800.00000 | 68600.00000 | 69116.00000 | 2834.3534 | 198276056.7500 | 69954.60014 2016-07-23 00:00:00 | 69162.00000 | 69754.00000 | 68738.00000 | 69606.00000 | 1222.8230 | 84788039.0700 | 69337.95005 2016-07-24 00:00:00 | 69617.00000 | 70457.00000 | 69134.00000 | 70220.00000 | 1545.2210 | 107760316.4700 | 69737.80002 2016-07-25 00:00:00 | 70220.00000 | 70503.00000 | 69257.00000 | 69425.00000 | 1086.9692 | 75941490.9700 | 69865.35999 2016-07-26 00:00:00 | 69417.00000 | 69491.00000 | 67904.00000 | 68649.00000 | 2242.7815 | 153691268.8700 | 68527.08005 2016-07-27 00:00:00 | 68674.00000 | 69704.00000 | 68444.00000 | 68994.00000 | 1531.9581 | 105729895.7900 | 69016.17996 2016-07-28 00:00:00 | 68982.00000 | 69200.00000 | 68508.00000 | 68700.00000 | 1447.1439 | 99820397.0800 | 68977.52008 2016-07-29 00:00:00 | 68700.00000 | 68898.00000 | 67705.00000 | 67717.00000 | 1346.3712 | 91935729.3300 | 68284.09002 2016-07-30 00:00:00 | 67703.00000 | 67796.00000 | 67112.00000 | 67197.00000 | 856.6069 | 57767160.9000 | 67437.18996 2016-07-31 00:00:00 | 67340.00000 | 67374.00000 | 63918.00000 | 64095.00000 | 3013.1330 | 196259487.2300 | 65134.69014 2016-08-01 00:00:00 | 64026.00000 | 64500.00000 | 62161.00000 | 62303.00000 | 3200.7064 | 203801557.1000 | 63673.92982 2016-08-02 00:00:00 | 62436.00000 | 63301.00000 | 46464.00000 | 53353.00000 | 13199.6174 | 767732770.0200 | 58163.25941 2016-08-03 00:00:00 | 53323.00000 | 58208.00000 | 53000.00000 | 58000.00000 | 10997.5553 | 615314328.5200 | 55950.10104 2016-08-04 00:00:00 | 58041.00000 | 59828.00000 | 57519.00000 | 58467.00000 | 4278.8931 | 250577887.6200 | 58561.38023 2016-08-05 00:00:00 | 58501.00000 | 59196.00000 | 57900.00000 | 58765.00000 | 2360.7155 | 138226217.0400 | 58552.67982 2016-08-06 00:00:00 | 58753.00000 | 60577.00000 | 58000.00000 | 60300.00000 | 2012.8620 | 119089169.4400 | 59164.10007 2016-08-07 00:00:00 | 60300.00000 | 61920.00000 | 60191.00000 | 60854.00000 | 1722.4420 | 104849507.1100 | 60872.59006 2016-08-08 00:00:00 | 60879.00000 | 61375.00000 | 60334.00000 | 61154.00000 | 1379.9402 | 84093263.7000 | 60939.79000 2016-08-09 00:00:00 | 61152.00000 | 61499.00000 | 60201.00000 | 60618.00000 | 4644.8373 | 283357831.1500 | 61004.89979 2016-08-10 00:00:00 | 60617.00000 | 61839.00000 | 60304.00000 | 60885.00000 | 3707.4424 | 226067012.6300 | 60976.54015 2016-08-11 00:00:00 | 60882.00000 | 61052.00000 | 60180.00000 | 60352.00000 | 1092.4686 | 66183017.7000 | 60581.15998 2016-08-12 00:00:00 | 60339.00000 | 60738.00000 | 60002.00000 | 60154.00000 | 1321.8092 | 79809237.7600 | 60378.78998 2016-08-13 00:00:00 | 60154.00000 | 60328.00000 | 59735.00000 | 59892.00000 | 704.1812 | 42239731.3000 | 59984.18001 2016-08-14 00:00:00 | 59892.00000 | 59924.00000 | 58153.00000 | 58630.00000 | 2545.9608 | 149970434.5900 | 58905.24004 2016-08-15 00:00:00 | 58629.00000 | 58930.00000 | 57229.00000 | 58081.00000 | 1965.7367 | 114475126.3200 | 58235.22989 2016-08-16 00:00:00 | 58091.00000 | 58664.00000 | 57110.00000 | 57907.00000 | 2971.5952 | 172401226.5700 | 58016.38976 2016-08-17 00:00:00 | 57918.00000 | 58900.00000 | 57724.00000 | 57966.00000 | 2249.4882 | 131125207.4900 | 58291.12993 2016-08-18 00:00:00 | 57982.00000 | 58700.00000 | 57749.00000 | 57826.00000 | 2561.9896 | 149147789.9000 | 58215.60998 2016-08-19 00:00:00 | 57839.00000 | 59059.00000 | 57800.00000 | 58338.00000 | 2576.0455 | 150467640.3900 | 58410.31980 2016-08-20 00:00:00 | 58345.00000 | 58850.00000 | 58170.00000 | 58424.00000 | 980.2819 | 57285422.3200 | 58437.70003 2016-08-21 00:00:00 | 58429.00000 | 58701.00000 | 58350.00000 | 58450.00000 | 710.0175 | 41527131.8400 | 58487.47997 2016-08-22 00:00:00 | 58450.00000 | 59558.00000 | 58450.00000 | 59243.00000 | 2048.1615 | 120629607.5500 | 58896.53005 2016-08-23 00:00:00 | 59243.00000 | 59465.00000 | 58333.00000 | 58741.00000 | 2205.0240 | 130371535.9900 | 59124.77015 2016-08-24 00:00:00 | 58790.00000 | 58800.00000 | 58201.00000 | 58248.00000 | 1818.3557 | 106487362.7800 | 58562.44987 2016-08-25 00:00:00 | 58267.00000 | 58288.00000 | 57757.00000 | 58039.00000 | 1205.3799 | 69936324.9100 | 58020.15000 2016-08-26 00:00:00 | 58039.00000 | 58742.00000 | 58016.00000 | 58725.00000 | 1589.1024 | 92807712.4300 | 58402.60007 2016-08-27 00:00:00 | 58725.00000 | 58785.00000 | 57801.00000 | 58101.00000 | 559.9027 | 32597169.6900 | 58219.35003 2016-08-28 00:00:00 | 58101.00000 | 58495.00000 | 58101.00000 | 58304.00000 | 376.8507 | 21967992.7900 | 58293.62000 2016-08-29 00:00:00 | 58305.00000 | 58783.00000 | 58305.00000 | 58537.00000 | 1325.3422 | 77680999.1000 | 58612.03005 2016-08-30 00:00:00 | 58536.00000 | 59667.00000 | 58512.00000 | 59579.00000 | 1680.0925 | 99174702.0900 | 59029.31007 2016-08-31 00:00:00 | 59580.00000 | 59678.00000 | 59000.00000 | 59412.00000 | 1253.9377 | 74382427.9200 | 59319.07995 2016-09-01 00:00:00 | 59413.00000 | 59548.00000 | 59076.00000 | 59202.00000 | 1233.3693 | 73187260.5900 | 59339.28999 2016-09-02 00:00:00 | 59208.00000 | 59586.00000 | 59071.00000 | 59484.00000 | 1203.1315 | 71403173.2500 | 59347.77003 2016-09-03 00:00:00 | 59599.00000 | 62762.00000 | 59536.00000 | 62314.00000 | 1919.5141 | 117590086.5000 | 61260.34013 2016-09-04 00:00:00 | 62328.00000 | 63139.00000 | 62091.00000 | 63029.00000 | 1810.9047 | 113440338.2600 | 62642.91013 2016-09-05 00:00:00 | 63028.00000 | 63028.00000 | 62511.00000 | 62861.00000 | 1771.2852 | 111242946.8500 | 62803.51987 2016-09-06 00:00:00 | 62823.00000 | 63307.00000 | 62300.00000 | 62406.00000 | 2763.0363 | 173591430.0300 | 62826.32984 2016-09-07 00:00:00 | 62429.00000 | 62939.00000 | 62127.00000 | 62890.00000 | 1453.5010 | 90718057.0000 | 62413.48002 2016-09-08 00:00:00 | 62845.00000 | 63816.00000 | 62663.00000 | 63773.00000 | 1129.9982 | 71568728.9100 | 63335.25997 2016-09-09 00:00:00 | 63796.00000 | 64287.00000 | 63700.00000 | 64215.00000 | 1384.2141 | 88494092.8000 | 63930.93009 2016-09-10 00:00:00 | 64215.00000 | 64499.00000 | 64199.00000 | 64414.00000 | 538.0486 | 34618480.1900 | 64340.79999 2016-09-11 00:00:00 | 64400.00000 | 64745.00000 | 61101.00000 | 62529.00000 | 1422.9932 | 90158741.2700 | 63358.52007 2016-09-12 00:00:00 | 62486.00000 | 62761.00000 | 61941.00000 | 62284.00000 | 1619.9799 | 101052307.0500 | 62378.74000 2016-09-13 00:00:00 | 62284.00000 | 62808.00000 | 62100.00000 | 62575.00000 | 1100.5759 | 68574933.3800 | 62308.22993 2016-09-14 00:00:00 | 62574.00000 | 62947.00000 | 62566.00000 | 62754.00000 | 755.9842 | 47468915.3700 | 62790.88005 2016-09-15 00:00:00 | 62755.00000 | 62836.00000 | 62368.00000 | 62516.00000 | 1041.1266 | 65246344.7900 | 62668.97994 2016-09-16 00:00:00 | 62515.00000 | 62751.00000 | 62493.00000 | 62637.00000 | 871.3156 | 54558002.9100 | 62615.65994 2016-09-17 00:00:00 | 62660.00000 | 62661.00000 | 62300.00000 | 62383.00000 | 432.7323 | 27071414.9300 | 62559.27002 2016-09-18 00:00:00 | 62403.00000 | 62893.00000 | 62367.00000 | 62831.00000 | 409.1813 | 25633545.3800 | 62645.94001 2016-09-19 00:00:00 | 62830.00000 | 62910.00000 | 61900.00000 | 62075.00000 | 736.4462 | 45907623.0800 | 62336.69995 2016-09-20 00:00:00 | 62058.00000 | 62336.00000 | 61523.00000 | 61523.00000 | 1444.8785 | 89759653.1600 | 62122.62997 2016-09-21 00:00:00 | 61524.00000 | 61524.00000 | 60109.00000 | 60421.00000 | 2027.8066 | 123275495.3300 | 60792.52989 2016-09-22 00:00:00 | 60355.00000 | 60558.00000 | 60137.00000 | 60311.00000 | 622.0386 | 37525272.9100 | 60326.27999 2016-09-23 00:00:00 | 60311.00000 | 61469.00000 | 60228.00000 | 61288.00000 | 1056.1892 | 64158876.8400 | 60745.62999 2016-09-24 00:00:00 | 61285.00000 | 61484.00000 | 60931.00000 | 60940.00000 | 987.6827 | 60417726.8600 | 61171.19004 2016-09-25 00:00:00 | 60915.00000 | 61290.00000 | 60650.00000 | 60765.00000 | 900.1099 | 54825560.9300 | 60909.85000 2016-09-26 00:00:00 | 60740.00000 | 61430.00000 | 60690.00000 | 61310.00000 | 2078.8961 | 126821977.0600 | 61004.47987 2016-09-27 00:00:00 | 61283.00000 | 61599.00000 | 61000.00000 | 61151.00000 | 1700.2936 | 104123227.2200 | 61238.38010 2016-09-28 00:00:00 | 61152.00000 | 61263.00000 | 60945.00000 | 61160.00000 | 1071.4741 | 65498997.3500 | 61129.80007 2016-09-29 00:00:00 | 61172.00000 | 61563.00000 | 61100.00000 | 61307.00000 | 1433.6579 | 87947860.4900 | 61345.07995 2016-09-30 00:00:00 | 61318.00000 | 61987.00000 | 61158.00000 | 61978.00000 | 1253.3986 | 76904600.1400 | 61356.85997 2016-10-01 00:00:00 | 61976.00000 | 62453.00000 | 61975.00000 | 62248.00000 | 532.3686 | 33106217.9000 | 62186.64999 2016-10-02 00:00:00 | 62248.00000 | 62248.00000 | 61652.00000 | 61965.00000 | 539.0153 | 33419657.2900 | 62001.30996 2016-10-03 00:00:00 | 61960.00000 | 62394.00000 | 61958.00000 | 62326.00000 | 1026.5547 | 63850200.5700 | 62198.54008 2016-10-04 00:00:00 | 62309.00000 | 62851.00000 | 62201.00000 | 62826.00000 | 786.2530 | 49132614.6200 | 62489.57004 2016-10-05 00:00:00 | 62827.00000 | 63510.00000 | 62754.00000 | 63461.00000 | 1227.8778 | 77383156.3600 | 63021.86996 2016-10-06 00:00:00 | 63460.00000 | 63909.00000 | 63310.00000 | 63629.00000 | 839.9579 | 53442203.5700 | 63624.85997 2016-10-07 00:00:00 | 63611.00000 | 64305.00000 | 63441.00000 | 63951.00000 | 1812.1314 | 115920666.6800 | 63969.24004 2016-10-08 00:00:00 | 63951.00000 | 64175.00000 | 63713.00000 | 63992.00000 | 551.3098 | 35256472.1900 | 63950.38000 2016-10-09 00:00:00 | 63973.00000 | 63973.00000 | 63184.00000 | 63440.00000 | 781.9391 | 49638090.2400 | 63480.75999 2016-10-10 00:00:00 | 63484.00000 | 63914.00000 | 63347.00000 | 63914.00000 | 780.3250 | 49640149.6300 | 63614.70994 2016-10-11 00:00:00 | 63914.00000 | 67234.00000 | 63791.00000 | 66225.00000 | 3099.7376 | 203145800.8600 | 65536.44989 2016-10-12 00:00:00 | 66225.00000 | 66861.00000 | 66070.00000 | 66522.00000 | 2193.9514 | 145614945.1100 | 66371.09005 2016-10-13 00:00:00 | 66502.00000 | 66692.00000 | 66013.00000 | 66250.00000 | 1443.0988 | 95919729.5900 | 66467.88997 2016-10-14 00:00:00 | 66250.00000 | 67000.00000 | 66243.00000 | 66886.00000 | 1327.8279 | 88538224.6300 | 66678.98996 2016-10-15 00:00:00 | 66899.00000 | 67198.00000 | 66359.00000 | 66772.00000 | 780.7387 | 52256082.0200 | 66931.58998 2016-10-16 00:00:00 | 66772.00000 | 67197.00000 | 66772.00000 | 67049.00000 | 572.9587 | 38357925.6300 | 66947.09999 2016-10-17 00:00:00 | 67049.00000 | 67239.00000 | 66854.00000 | 67063.00000 | 1523.7033 | 102191930.2200 | 67068.13007 2016-10-18 00:00:00 | 67063.00000 | 67249.00000 | 66566.00000 | 66943.00000 | 1344.7357 | 90104228.0500 | 67005.15991 2016-10-19 00:00:00 | 66943.00000 | 67000.00000 | 65342.00000 | 65869.00000 | 1590.3218 | 105491105.2200 | 66333.18004 2016-10-20 00:00:00 | 65884.00000 | 66137.00000 | 65450.00000 | 65833.00000 | 1662.7141 | 109419188.6900 | 65807.58010 2016-10-21 00:00:00 | 65833.00000 | 66399.00000 | 65795.00000 | 66391.00000 | 1404.3192 | 92979807.3700 | 66209.87998 2016-10-22 00:00:00 | 66399.00000 | 69000.00000 | 66398.00000 | 68906.00000 | 1505.5138 | 102308153.1100 | 67955.64008 2016-10-23 00:00:00 | 68935.00000 | 69671.00000 | 68100.00000 | 68415.00000 | 1160.2996 | 79717202.3400 | 68703.97999 2016-10-24 00:00:00 | 68414.00000 | 69013.00000 | 68108.00000 | 69013.00000 | 2016.9738 | 138424083.6500 | 68629.59011 2016-10-25 00:00:00 | 69013.00000 | 70307.00000 | 68937.00000 | 69072.00000 | 2814.5837 | 195224875.2000 | 69361.90015 2016-10-26 00:00:00 | 69069.00000 | 71872.00000 | 69068.00000 | 71798.00000 | 2706.2574 | 189818112.3500 | 70140.44990 2016-10-27 00:00:00 | 71788.00000 | 74878.00000 | 71569.00000 | 73247.00000 | 2899.2032 | 210577336.8800 | 72632.83013 2016-10-28 00:00:00 | 73251.00000 | 73744.00000 | 73127.00000 | 73390.00000 | 2268.2338 | 166392683.9100 | 73357.82012 2016-10-29 00:00:00 | 73421.00000 | 77648.00000 | 73354.00000 | 76561.00000 | 3161.8293 | 239236206.7300 | 75663.85997 2016-10-30 00:00:00 | 76572.00000 | 76572.00000 | 73479.00000 | 74304.00000 | 2660.5152 | 199700320.6900 | 75060.76983 2016-10-31 00:00:00 | 74290.00000 | 75776.00000 | 72718.00000 | 74781.00000 | 3344.2221 | 248839657.1900 | 74408.83010 2016-11-01 00:00:00 | 74783.00000 | 78023.00000 | 74783.00000 | 77236.00000 | 3667.6913 | 281316727.3500 | 76701.31006 2016-11-02 00:00:00 | 77263.00000 | 77999.00000 | 75787.00000 | 77999.00000 | 3004.0715 | 229845202.6000 | 76511.23006 2016-11-03 00:00:00 | 77999.00000 | 78368.00000 | 69323.00000 | 71622.00000 | 5426.7034 | 401286210.3500 | 73946.59025 2016-11-04 00:00:00 | 71671.00000 | 74020.00000 | 70935.00000 | 73367.00000 | 4430.5759 | 323217773.8800 | 72951.63975 2016-11-05 00:00:00 | 73367.00000 | 73572.00000 | 72411.00000 | 73248.00000 | 860.0253 | 62897001.6200 | 73133.89994 2016-11-06 00:00:00 | 73268.00000 | 74832.00000 | 72172.00000 | 74718.00000 | 2056.2522 | 151622097.7600 | 73737.11006 2016-11-07 00:00:00 | 74651.00000 | 74651.00000 | 73376.00000 | 74258.00000 | 3021.3453 | 223787205.7600 | 74068.72981 2016-11-08 00:00:00 | 74227.00000 | 75463.00000 | 74039.00000 | 74904.00000 | 2258.4428 | 168482381.8000 | 74601.13008 2016-11-09 00:00:00 | 74942.00000 | 77254.00000 | 73805.00000 | 77196.00000 | 5121.8455 | 388354151.4300 | 75823.08970 2016-11-10 00:00:00 | 77186.00000 | 77203.00000 | 76054.00000 | 76940.00000 | 2228.9394 | 170894833.0600 | 76670.91998 2016-11-11 00:00:00 | 76940.00000 | 77103.00000 | 76620.00000 | 77103.00000 | 2044.0606 | 157269732.7600 | 76939.86001 2016-11-12 00:00:00 | 77102.00000 | 77125.00000 | 75868.00000 | 76182.00000 | 1299.6516 | 99384342.9900 | 76469.99003 2016-11-13 00:00:00 | 76152.00000 | 76152.00000 | 73511.00000 | 75850.00000 | 2298.1786 | 172201531.1600 | 74929.56996 2016-11-14 00:00:00 | 75801.00000 | 77000.00000 | 75500.00000 | 76856.00000 | 2647.9387 | 202328598.3100 | 76409.84995 2016-11-15 00:00:00 | 76856.00000 | 77993.00000 | 76671.00000 | 77502.00000 | 2469.4206 | 190591360.5300 | 77180.60002 2016-11-16 00:00:00 | 77501.00000 | 81589.00000 | 77300.00000 | 81149.00000 | 5405.7593 | 430991346.9000 | 79728.17995 2016-11-17 00:00:00 | 81198.00000 | 83138.00000 | 81062.00000 | 82021.00000 | 4904.9356 | 404064322.8500 | 82379.12974 2016-11-18 00:00:00 | 82064.00000 | 83300.00000 | 81768.00000 | 83300.00000 | 2463.0860 | 203348463.6300 | 82558.40988 2016-11-19 00:00:00 | 83299.00000 | 84864.00000 | 83043.00000 | 84229.00000 | 2547.5722 | 214032700.1100 | 84014.38007 2016-11-20 00:00:00 | 84278.00000 | 84700.00000 | 78889.00000 | 81980.00000 | 4805.0863 | 393067158.8400 | 81802.30978 2016-11-21 00:00:00 | 81919.00000 | 82999.00000 | 81732.00000 | 82843.00000 | 2919.8960 | 240210528.3800 | 82266.80986 2016-11-22 00:00:00 | 82843.00000 | 84934.00000 | 82600.00000 | 84474.00000 | 2760.6251 | 230533724.3400 | 83507.79984 2016-11-23 00:00:00 | 84492.00000 | 84664.00000 | 82887.00000 | 84481.00000 | 2596.0122 | 217785458.9500 | 83892.31007 2016-11-24 00:00:00 | 84465.00000 | 85089.00000 | 83700.00000 | 84780.00000 | 4620.9187 | 390312413.2100 | 84466.40993 2016-11-25 00:00:00 | 84779.00000 | 85200.00000 | 84150.00000 | 85116.00000 | 3054.1818 | 259269343.8700 | 84889.95007 2016-11-26 00:00:00 | 85116.00000 | 85582.00000 | 84102.00000 | 84997.00000 | 2252.8044 | 191232879.6000 | 84886.59012 2016-11-27 00:00:00 | 84993.00000 | 85100.00000 | 84501.00000 | 84503.00000 | 1429.1747 | 121250055.9700 | 84839.21008 2016-11-28 00:00:00 | 84503.00000 | 85050.00000 | 84376.00000 | 84567.00000 | 3024.9039 | 256111478.2400 | 84667.64014 2016-11-29 00:00:00 | 84547.00000 | 85389.00000 | 84542.00000 | 85103.00000 | 3146.3613 | 267388264.8000 | 84983.33005 2016-11-30 00:00:00 | 85103.00000 | 87600.00000 | 85000.00000 | 87585.00000 | 7793.1992 | 673356723.2500 | 86403.11993 2016-12-01 00:00:00 | 87558.00000 | 89367.00000 | 87485.00000 | 89000.00000 | 5694.0102 | 503059541.8900 | 88348.90002 2016-12-02 00:00:00 | 89000.00000 | 94293.00000 | 88900.00000 | 93066.00000 | 9124.6017 | 841911849.2100 | 92268.34016 2016-12-03 00:00:00 | 93066.00000 | 93066.00000 | 90934.00000 | 91146.00000 | 4738.7557 | 435143870.8900 | 91826.60978 2016-12-04 00:00:00 | 91088.00000 | 91981.00000 | 90885.00000 | 91980.00000 | 1791.7090 | 163825625.8300 | 91435.39998 2016-12-05 00:00:00 | 91981.00000 | 92631.00000 | 91000.00000 | 92010.00000 | 5387.5580 | 494038909.6600 | 91699.96988 2016-12-06 00:00:00 | 92156.00000 | 93500.00000 | 91346.00000 | 92200.00000 | 4699.8817 | 434397709.8100 | 92427.37009 2016-12-07 00:00:00 | 92200.00000 | 92949.00000 | 89212.00000 | 90298.00000 | 5942.3936 | 538148452.3500 | 90560.89023 2016-12-08 00:00:00 | 90297.00000 | 90862.00000 | 89145.00000 | 89944.00000 | 4904.5100 | 441695122.4500 | 90058.97000 2016-12-09 00:00:00 | 89943.00000 | 92500.00000 | 89676.00000 | 90450.00000 | 3846.7130 | 347062142.9400 | 90223.04013 2016-12-10 00:00:00 | 90449.00000 | 90965.00000 | 90276.00000 | 90605.00000 | 1346.1804 | 121913539.3100 | 90562.56001 2016-12-11 00:00:00 | 90592.00000 | 90649.00000 | 89891.00000 | 90444.00000 | 1191.8143 | 107651118.9800 | 90325.41006 2016-12-12 00:00:00 | 90444.00000 | 91909.00000 | 90337.00000 | 91909.00000 | 3859.2966 | 352139547.2900 | 91244.48986 2016-12-13 00:00:00 | 91851.00000 | 92202.00000 | 91206.00000 | 91870.00000 | 3887.6348 | 356810461.8600 | 91780.86020 2016-12-14 00:00:00 | 91870.00000 | 92500.00000 | 90607.00000 | 91749.00000 | 4120.6383 | 377373696.3200 | 91581.36992 2016-12-15 00:00:00 | 91749.00000 | 92990.00000 | 91510.00000 | 92939.00000 | 3153.3129 | 291179092.6000 | 92340.69010 2016-12-16 00:00:00 | 92832.00000 | 93951.00000 | 92789.00000 | 93565.00000 | 3361.3838 | 314173547.8800 | 93465.54013 2016-12-17 00:00:00 | 93601.00000 | 95000.00000 | 93550.00000 | 94060.00000 | 2061.7008 | 193963987.4500 | 94079.60002 2016-12-18 00:00:00 | 94060.00000 | 94200.00000 | 93415.00000 | 93883.00000 | 1593.8119 | 149681266.7500 | 93914.01003 2016-12-19 00:00:00 | 93846.00000 | 97123.00000 | 93801.00000 | 94087.00000 | 5205.9623 | 491340389.5900 | 94380.32013 2016-12-20 00:00:00 | 94086.00000 | 95989.00000 | 94015.00000 | 95984.00000 | 5248.5791 | 498585094.2100 | 94994.29995 2016-12-21 00:00:00 | 95978.00000 | 101000.00000 | 95890.00000 | 100764.00000 | 7554.5102 | 740570066.6200 | 98030.19001 2016-12-22 00:00:00 | 100764.00000 | 109871.00000 | 100500.00000 | 105196.00000 | 12708.3638 | 1337217385.6800 | 105223.41046 2016-12-23 00:00:00 | 105197.00000 | 114341.00000 | 105140.00000 | 110248.00000 | 7232.8512 | 790275570.5100 | 109261.97008 2016-12-24 00:00:00 | 110339.00000 | 110896.00000 | 107036.00000 | 108390.00000 | 4333.8504 | 472886262.8800 | 109114.58001 2016-12-25 00:00:00 | 108411.00000 | 108840.00000 | 103470.00000 | 107651.00000 | 4605.4785 | 486356356.3200 | 105603.86994 2016-12-26 00:00:00 | 107651.00000 | 109242.00000 | 105783.00000 | 108633.00000 | 6251.0737 | 672378558.3300 | 107562.09022 2016-12-27 00:00:00 | 108499.00000 | 113353.00000 | 108157.00000 | 112259.00000 | 11335.8989 | 1257655632.7900 | 110944.49989 2016-12-28 00:00:00 | 112137.00000 | 118753.00000 | 112137.00000 | 118600.00000 | 9841.4096 | 1144480055.1000 | 116292.28996 2016-12-29 00:00:00 | 118666.00000 | 121000.00000 | 114004.00000 | 117419.00000 | 10709.2579 | 1261162159.1300 | 117763.72981 2016-12-30 00:00:00 | 117410.00000 | 118092.00000 | 112750.00000 | 116726.00000 | 6779.0277 | 782541878.8400 | 115435.70987 2016-12-31 00:00:00 | 116714.00000 | 116817.00000 | 114417.00000 | 116400.00000 | 2375.9367 | 274000332.8600 | 115323.07993 2017-01-01 00:00:00 | 116401.00000 | 121201.00000 | 115824.00000 | 120464.00000 | 3991.9753 | 473509110.9100 | 118615.23984 2017-01-02 00:00:00 | 120498.00000 | 122512.00000 | 119954.00000 | 122315.00000 | 6807.9693 | 827288701.9600 | 121517.68996 2017-01-03 00:00:00 | 122315.00000 | 123685.00000 | 121450.00000 | 123685.00000 | 4519.8328 | 554615985.9600 | 122707.19010 2017-01-04 00:00:00 | 123624.00000 | 145000.00000 | 123610.00000 | 143833.00000 | 19538.9054 | 2569167146.7700 | 131489.81932 2017-01-05 00:00:00 | 143833.00000 | 152900.00000 | 99709.00000 | 122499.00000 | 35836.5068 | 4806753132.2300 | 134130.06914 2017-01-06 00:00:00 | 122498.00000 | 138800.00000 | 101000.00000 | 112132.00000 | 19615.3414 | 2302252623.2000 | 117370.00023 2017-01-07 00:00:00 | 112138.00000 | 112581.00000 | 100000.00000 | 111189.00000 | 15010.3096 | 1588908062.8800 | 105854.44994 2017-01-08 00:00:00 | 110800.00000 | 116799.00000 | 105093.00000 | 108860.00000 | 10248.6578 | 1135723359.8000 | 110816.78980 2017-01-09 00:00:00 | 109219.00000 | 109220.00000 | 103874.00000 | 105544.00000 | 5042.3736 | 534553069.4300 | 106012.19017 2017-01-10 00:00:00 | 105725.00000 | 108497.00000 | 105502.00000 | 107103.00000 | 5897.3190 | 631539052.2600 | 107089.17994 2017-01-11 00:00:00 | 107105.00000 | 109215.00000 | 88306.00000 | 89755.00000 | 19527.2628 | 1919082768.6500 | 98277.10055 2017-01-12 00:00:00 | 89755.00000 | 96399.00000 | 81275.00000 | 92599.00000 | 12460.1631 | 1115568622.9500 | 89530.82043 2017-01-13 00:00:00 | 92598.00000 | 96823.00000 | 90561.00000 | 95314.00000 | 8944.4085 | 835466250.5100 | 93406.53986 2017-01-14 00:00:00 | 95223.00000 | 96708.00000 | 93082.00000 | 94290.00000 | 5262.8202 | 502134039.6400 | 95411.59001 2017-01-15 00:00:00 | 94291.00000 | 94948.00000 | 93058.00000 | 94480.00000 | 2567.4052 | 241419936.3800 | 94032.65987 2017-01-16 00:00:00 | 94464.00000 | 96500.00000 | 94182.00000 | 95977.00000 | 5233.8978 | 500956609.0300 | 95713.86988 2017-01-17 00:00:00 | 95970.00000 | 104998.00000 | 95800.00000 | 103780.00000 | 10912.4636 | 1097869684.6500 | 100606.95039 2017-01-18 00:00:00 | 103799.00000 | 105307.00000 | 96054.00000 | 102872.00000 | 10211.8828 | 1033373815.4300 | 101193.27028 2017-01-19 00:00:00 | 102872.00000 | 103500.00000 | 100646.00000 | 102700.00000 | 5826.1509 | 595125759.1200 | 102147.33005 2017-01-20 00:00:00 | 102676.00000 | 103664.00000 | 101832.00000 | 103054.00000 | 4759.3799 | 489178867.5100 | 102782.05999 2017-01-21 00:00:00 | 103089.00000 | 106584.00000 | 103003.00000 | 105906.00000 | 4806.6713 | 505876583.8500 | 105244.68006 2017-01-22 00:00:00 | 105944.00000 | 108661.00000 | 103210.00000 | 106567.00000 | 7717.3657 | 820790920.5200 | 106356.35969 2017-01-23 00:00:00 | 106588.00000 | 109800.00000 | 104378.00000 | 104416.00000 | 5550.3187 | 586461492.2500 | 105662.66993 2017-01-24 00:00:00 | 104416.00000 | 105500.00000 | 101200.00000 | 102735.00000 | 8013.6808 | 830643663.3300 | 103653.20006 2017-01-25 00:00:00 | 102732.00000 | 103469.00000 | 101500.00000 | 102284.00000 | 5076.7748 | 520570560.9400 | 102539.62024 2017-01-26 00:00:00 | 102284.00000 | 105628.00000 | 102284.00000 | 105535.00000 | 5660.4979 | 588074845.2000 | 103891.00989 2017-01-27 00:00:00 | 105534.00000 | 106450.00000 | 104978.00000 | 105686.00000 | 3314.0941 | 350409472.7000 | 105733.11013 2017-01-28 00:00:00 | 105684.00000 | 106702.00000 | 105492.00000 | 106140.00000 | 1564.6712 | 166114448.5300 | 106165.72002 2017-01-29 00:00:00 | 106173.00000 | 106514.00000 | 105500.00000 | 105848.00000 | 1181.6728 | 125380208.3100 | 106104.00003 2017-01-30 00:00:00 | 105807.00000 | 106696.00000 | 105306.00000 | 105779.00000 | 2787.0843 | 295512822.8500 | 106029.38011 2017-01-31 00:00:00 | 105773.00000 | 109778.00000 | 105500.00000 | 109353.00000 | 7148.0343 | 769052580.6700 | 107589.38029 2017-02-01 00:00:00 | 109355.00000 | 113573.00000 | 109353.00000 | 112900.00000 | 9621.2326 | 1077252950.3200 | 111966.21022 2017-02-02 00:00:00 | 112900.00000 | 116666.00000 | 112847.00000 | 116556.00000 | 8322.0098 | 949896751.4500 | 114142.70999 2017-02-03 00:00:00 | 116600.00000 | 119666.00000 | 114913.00000 | 117607.00000 | 11347.6670 | 1334201716.5100 | 117574.97971 2017-02-04 00:00:00 | 117632.00000 | 118500.00000 | 115027.00000 | 117831.00000 | 5947.1441 | 695791890.6000 | 116995.97021 2017-02-05 00:00:00 | 117831.00000 | 118030.00000 | 116061.00000 | 117220.00000 | 4842.6134 | 567924513.2600 | 117276.45014 2017-02-06 00:00:00 | 117220.00000 | 119812.00000 | 116813.00000 | 117510.00000 | 5548.9078 | 652466493.0800 | 117584.66990 2017-02-07 00:00:00 | 117511.00000 | 120500.00000 | 117374.00000 | 120500.00000 | 7309.4500 | 868254037.5500 | 118785.14000 2017-02-08 00:00:00 | 120500.00000 | 123454.00000 | 117655.00000 | 122439.00000 | 13595.8706 | 1646543540.8300 | 121106.15006 2017-02-09 00:00:00 | 122434.00000 | 123500.00000 | 98450.00000 | 115000.00000 | 25963.7529 | 2975652768.0100 | 114607.96065 2017-02-10 00:00:00 | 115000.00000 | 115934.00000 | 109128.00000 | 113570.00000 | 13461.4592 | 1512984821.9600 | 112393.81991 2017-02-11 00:00:00 | 113581.00000 | 115189.00000 | 112400.00000 | 114729.00000 | 7013.3945 | 801800511.8500 | 114324.17028 2017-02-12 00:00:00 | 114726.00000 | 114990.00000 | 114151.00000 | 114501.00000 | 2946.4920 | 337493191.7500 | 114540.68005 2017-02-13 00:00:00 | 114502.00000 | 117499.00000 | 112500.00000 | 115740.00000 | 9392.8133 | 1084242313.8900 | 115433.18027 2017-02-14 00:00:00 | 115729.00000 | 117800.00000 | 114995.00000 | 116950.00000 | 8278.9714 | 965092366.5000 | 116571.53010 2017-02-15 00:00:00 | 116950.00000 | 117900.00000 | 116805.00000 | 117705.00000 | 4675.5323 | 548882713.6700 | 117394.70009 2017-02-16 00:00:00 | 117687.00000 | 120300.00000 | 117630.00000 | 119833.00000 | 6823.5908 | 811092807.5100 | 118865.98005 2017-02-17 00:00:00 | 119832.00000 | 121996.00000 | 119201.00000 | 121368.00000 | 9712.0687 | 1174182989.3300 | 120899.36990 2017-02-18 00:00:00 | 121367.00000 | 122000.00000 | 119335.00000 | 121537.00000 | 4621.0948 | 561064635.0500 | 121413.79018 2017-02-19 00:00:00 | 121534.00000 | 121800.00000 | 119828.00000 | 121429.00000 | 3447.5765 | 417857994.1400 | 121203.39990 2017-02-20 00:00:00 | 121302.00000 | 124000.00000 | 121054.00000 | 123222.00000 | 5180.2080 | 631713574.8800 | 121947.52992 2017-02-21 00:00:00 | 123222.00000 | 131669.00000 | 123222.00000 | 131150.00000 | 14865.9665 | 1882840651.5500 | 126654.43959 2017-02-22 00:00:00 | 131124.00000 | 133333.00000 | 128500.00000 | 130215.00000 | 11295.3619 | 1466690088.2200 | 129848.88016 2017-02-23 00:00:00 | 130215.00000 | 136500.00000 | 129853.00000 | 135701.00000 | 13604.2333 | 1800345331.8700 | 132337.14034 2017-02-24 00:00:00 | 135720.00000 | 140000.00000 | 126100.00000 | 136498.00000 | 24256.3527 | 3297018558.7100 | 135923.92049 2017-02-25 00:00:00 | 136312.00000 | 136800.00000 | 126011.00000 | 131218.00000 | 15232.8037 | 2024694914.6300 | 132916.76042 2017-02-26 00:00:00 | 131246.00000 | 135599.00000 | 129312.00000 | 135015.00000 | 12577.3070 | 1680015161.3400 | 133575.10972 2017-02-27 00:00:00 | 135015.00000 | 137000.00000 | 133200.00000 | 136136.00000 | 16591.9865 | 2240418249.4100 | 135030.13957 2017-02-28 00:00:00 | 136213.00000 | 139490.00000 | 135550.00000 | 138602.00000 | 17229.7483 | 2373588556.7400 | 137761.06979 2017-03-01 00:00:00 | 138602.00000 | 144291.00000 | 138200.00000 | 144119.00000 | 17928.6726 | 2521629793.0300 | 140647.88033 2017-03-02 00:00:00 | 144119.00000 | 148550.00000 | 142000.00000 | 147816.00000 | 20982.0851 | 3051749666.8300 | 145445.49074 2017-03-03 00:00:00 | 147820.00000 | 150300.00000 | 147256.00000 | 149050.00000 | 20897.2860 | 3112536844.3000 | 148944.54944 2017-03-04 00:00:00 | 149049.00000 | 149851.00000 | 143000.00000 | 148086.00000 | 17763.3552 | 2626091793.0200 | 147837.59943 2017-03-05 00:00:00 | 148021.00000 | 148288.00000 | 145218.00000 | 148230.00000 | 12052.7907 | 1774084737.2500 | 147192.86006 2017-03-06 00:00:00 | 148270.00000 | 148975.00000 | 148008.00000 | 148359.00000 | 9765.1426 | 1450200140.7500 | 148507.83017 2017-03-07 00:00:00 | 148363.00000 | 148515.00000 | 140000.00000 | 143034.00000 | 21454.9882 | 3119651401.3000 | 145404.47974 2017-03-08 00:00:00 | 142918.00000 | 146970.00000 | 130512.00000 | 135715.00000 | 43159.9368 | 6017240523.3700 | 139417.26902 2017-03-09 00:00:00 | 135715.00000 | 146500.00000 | 134903.00000 | 138967.00000 | 25319.2527 | 3494068538.4400 | 138000.46050 2017-03-10 00:00:00 | 139010.00000 | 150000.00000 | 125010.00000 | 135100.00000 | 36295.8214 | 5067354371.6500 | 139612.61037 2017-03-11 00:00:00 | 135110.00000 | 140628.00000 | 134353.00000 | 138785.00000 | 14190.7699 | 1965402190.8000 | 138498.62999 2017-03-12 00:00:00 | 138784.00000 | 144123.00000 | 138578.00000 | 143806.00000 | 11139.9235 | 1574254669.2300 | 141316.47028 2017-03-13 00:00:00 | 143808.00000 | 145690.00000 | 143276.00000 | 145504.00000 | 14510.4982 | 2096676003.7900 | 144493.72982 2017-03-14 00:00:00 | 145495.00000 | 146400.00000 | 143738.00000 | 144845.00000 | 10327.2762 | 1497054558.3800 | 144961.21973 2017-03-15 00:00:00 | 144779.00000 | 145743.00000 | 143514.00000 | 145219.00000 | 10057.5509 | 1457946699.9700 | 144960.41006 2017-03-16 00:00:00 | 145185.00000 | 145700.00000 | 132769.00000 | 137560.00000 | 27402.6285 | 3845066673.9200 | 140317.43971 2017-03-17 00:00:00 | 137324.00000 | 141986.00000 | 124725.00000 | 125429.00000 | 41925.8756 | 5571303698.6000 | 132884.61176 2017-03-18 00:00:00 | 125429.00000 | 129958.00000 | 100194.00000 | 108573.00000 | 47497.2860 | 5602678141.7000 | 117957.85841 2017-03-19 00:00:00 | 108573.00000 | 128000.00000 | 106346.00000 | 120006.00000 | 35115.8260 | 4126055084.2400 | 117498.44881 2017-03-20 00:00:00 | 120091.00000 | 124600.00000 | 119659.00000 | 121679.00000 | 15926.6608 | 1947501890.7000 | 122279.36010 2017-03-21 00:00:00 | 121674.00000 | 127500.00000 | 121456.00000 | 127227.00000 | 19854.2427 | 2486621802.2700 | 125243.85043 2017-03-22 00:00:00 | 127254.00000 | 127357.00000 | 112596.00000 | 119047.00000 | 32047.3730 | 3837805943.5500 | 119754.15081 2017-03-23 00:00:00 | 118918.00000 | 119540.00000 | 114704.00000 | 115559.00000 | 21040.5660 | 2461132665.0400 | 116970.83928 2017-03-24 00:00:00 | 115519.00000 | 115912.00000 | 102122.00000 | 103462.00000 | 31671.6508 | 3480653621.6100 | 109898.08023 2017-03-25 00:00:00 | 103462.00000 | 111140.00000 | 98592.00000 | 110510.00000 | 36974.4965 | 3818277826.7400 | 103267.87876 2017-03-26 00:00:00 | 110468.00000 | 111890.00000 | 105759.00000 | 108253.00000 | 27848.6356 | 3029609593.7400 | 108788.43888 2017-03-27 00:00:00 | 108253.00000 | 117963.00000 | 107251.00000 | 117388.00000 | 21903.1745 | 2453314798.3800 | 112007.27088 2017-03-28 00:00:00 | 117388.00000 | 119764.00000 | 115000.00000 | 117521.00000 | 20120.1627 | 2369941295.8700 | 117789.37046 2017-03-29 00:00:00 | 117598.00000 | 119950.00000 | 113116.00000 | 116761.00000 | 19515.4786 | 2269479402.1000 | 116291.24977 2017-03-30 00:00:00 | 116711.00000 | 117999.00000 | 113105.00000 | 116681.00000 | 12846.7524 | 1498036806.1600 | 116608.21027 2017-03-31 00:00:00 | 116756.00000 | 122485.00000 | 116632.00000 | 121656.00000 | 16838.5364 | 2002062232.2000 | 118897.63949 2017-04-01 00:00:00 | 121633.00000 | 124207.00000 | 120731.00000 | 122742.00000 | 10691.7625 | 1307766673.8700 | 122315.35022 2017-04-02 00:00:00 | 122741.00000 | 124908.00000 | 121760.00000 | 122983.00000 | 11588.9011 | 1421403175.3100 | 122652.11011 2017-04-03 00:00:00 | 122996.00000 | 128541.00000 | 122984.00000 | 128070.00000 | 11656.7782 | 1478994292.6000 | 126878.47983 2017-04-04 00:00:00 | 128072.00000 | 129721.00000 | 125803.00000 | 128378.00000 | 10187.4655 | 1301429869.2900 | 127748.14964 2017-04-05 00:00:00 | 128377.00000 | 128890.00000 | 126505.00000 | 127551.00000 | 9692.7561 | 1237666089.1700 | 127689.79971 2017-04-06 00:00:00 | 127552.00000 | 134974.00000 | 127551.00000 | 133495.00000 | 13172.3178 | 1721671195.1300 | 130703.73978 2017-04-07 00:00:00 | 133517.00000 | 135000.00000 | 130959.00000 | 134245.00000 | 10703.9174 | 1425819701.1400 | 133205.40979 2017-04-08 00:00:00 | 134270.00000 | 134640.00000 | 132428.00000 | 133600.00000 | 6030.4100 | 807257340.6300 | 133864.42000 2017-04-09 00:00:00 | 133600.00000 | 136021.00000 | 132061.00000 | 135219.00000 | 8655.5495 | 1157453573.9400 | 133723.86997 2017-04-10 00:00:00 | 135229.00000 | 136000.00000 | 134644.00000 | 135250.00000 | 6464.3946 | 874979731.6800 | 135353.70022 2017-04-11 00:00:00 | 135228.00000 | 135904.00000 | 130083.00000 | 135453.00000 | 8114.3800 | 1096635659.9500 | 135147.19000 2017-04-12 00:00:00 | 135470.00000 | 135850.00000 | 133000.00000 | 133062.00000 | 7219.6726 | 974524843.8100 | 134981.86014 2017-04-13 00:00:00 | 133060.00000 | 134715.00000 | 126666.00000 | 130160.00000 | 16099.6707 | 2111001055.1300 | 131120.76008 2017-04-14 00:00:00 | 130160.00000 | 132540.00000 | 130129.00000 | 131480.00000 | 9155.1087 | 1202866938.9800 | 131387.50991 2017-04-15 00:00:00 | 131488.00000 | 133345.00000 | 131287.00000 | 131409.00000 | 6381.3986 | 843326005.9900 | 132153.78993 2017-04-16 00:00:00 | 131400.00000 | 132533.00000 | 131235.00000 | 131751.00000 | 4628.7134 | 611162311.4900 | 132037.19012 2017-04-17 00:00:00 | 131829.00000 | 133995.00000 | 131500.00000 | 132823.00000 | 7383.6595 | 977222460.5800 | 132349.33997 2017-04-18 00:00:00 | 132824.00000 | 133949.00000 | 132515.00000 | 132674.00000 | 6644.5356 | 886067026.1100 | 133352.73978 2017-04-19 00:00:00 | 132660.00000 | 133898.00000 | 132481.00000 | 133488.00000 | 6056.0613 | 807536046.3800 | 133343.44006 2017-04-20 00:00:00 | 133487.00000 | 136640.00000 | 133426.00000 | 136463.00000 | 7350.3039 | 992623404.0400 | 135045.22021 2017-04-21 00:00:00 | 136434.00000 | 138852.00000 | 136407.00000 | 138015.00000 | 7155.3122 | 986694723.3900 | 137896.81011 2017-04-22 00:00:00 | 138014.00000 | 138209.00000 | 134623.00000 | 137623.00000 | 6842.1309 | 937079699.3400 | 136957.29004 2017-04-23 00:00:00 | 137653.00000 | 138145.00000 | 136716.00000 | 138006.00000 | 6011.9063 | 825458667.6000 | 137303.97984 2017-04-24 00:00:00 | 138070.00000 | 139005.00000 | 137781.00000 | 138242.00000 | 5985.5890 | 828241207.3500 | 138372.54996 2017-04-25 00:00:00 | 138241.00000 | 142159.00000 | 138200.00000 | 141714.00000 | 8522.9793 | 1193623224.4300 | 140047.64996 2017-04-26 00:00:00 | 141740.00000 | 145512.00000 | 141600.00000 | 144390.00000 | 11376.2785 | 1632687771.1900 | 143516.85988 2017-04-27 00:00:00 | 144377.00000 | 149000.00000 | 144082.00000 | 148090.00000 | 10822.4294 | 1582670879.0600 | 146239.88995 2017-04-28 00:00:00 | 148090.00000 | 149812.00000 | 144291.00000 | 148849.00000 | 12925.4742 | 1909952867.4300 | 147766.56037 2017-04-29 00:00:00 | 148751.00000 | 149070.00000 | 146866.00000 | 147754.00000 | 5767.5227 | 852515359.7000 | 147813.09011 2017-04-30 00:00:00 | 147735.00000 | 150478.00000 | 146731.00000 | 149816.00000 | 5562.8208 | 824625931.3800 | 148238.81003 2017-05-01 00:00:00 | 149774.00000 | 174995.00000 | 149258.00000 | 161472.00000 | 21955.5381 | 3454568662.4400 | 157343.83973 2017-05-02 00:00:00 | 161484.00000 | 168711.00000 | 161080.00000 | 166452.00000 | 18077.3696 | 2988880294.6500 | 165338.22996 2017-05-03 00:00:00 | 166452.00000 | 170000.00000 | 165488.00000 | 169997.00000 | 13305.3576 | 2229322235.6400 | 167550.71981 2017-05-04 00:00:00 | 169994.00000 | 186762.00000 | 163384.00000 | 177009.00000 | 25074.9070 | 4392479524.7900 | 175174.30957 2017-05-05 00:00:00 | 177011.00000 | 183900.00000 | 171500.00000 | 175409.00000 | 19274.8671 | 3438543192.4600 | 178395.16969 2017-05-06 00:00:00 | 175422.00000 | 180000.00000 | 173000.00000 | 178103.00000 | 9257.5989 | 1633158393.6900 | 176412.73994 2017-05-07 00:00:00 | 178441.00000 | 184000.00000 | 176000.00000 | 182503.00000 | 10372.8515 | 1851793303.1900 | 178523.07009 2017-05-08 00:00:00 | 182511.00000 | 200978.00000 | 182510.00000 | 198724.00000 | 21910.3368 | 4222277888.3700 | 192707.11963 2017-05-09 00:00:00 | 198725.00000 | 220000.00000 | 193690.00000 | 210159.00000 | 18365.1735 | 3831929825.5600 | 208651.98031 2017-05-10 00:00:00 | 209969.00000 | 217999.00000 | 208300.00000 | 212932.00000 | 14235.7298 | 3035744609.2900 | 213248.25999 2017-05-11 00:00:00 | 213112.00000 | 219000.00000 | 207459.00000 | 215508.00000 | 10994.7286 | 2355844445.0100 | 214270.35993 2017-05-12 00:00:00 | 215579.00000 | 216500.00000 | 200000.00000 | 200213.00000 | 13146.5271 | 2765090251.7300 | 210328.56982 2017-05-13 00:00:00 | 200005.00000 | 209761.00000 | 186139.00000 | 209704.00000 | 19036.8137 | 3777763363.6000 | 198445.15036