# Last edited on 2016-10-31 09:21:50 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-11-03 00:00:00 | 324.23000 | 333.99000 | 322.74000 | 325.50000 | 11276.2700 | 3708999.2500 | 328.92076 2014-11-04 00:00:00 | 326.45000 | 332.90000 | 320.00000 | 330.22000 | 13703.0799 | 4480851.9200 | 326.99597 2014-11-05 00:00:00 | 329.96000 | 344.17000 | 328.80000 | 338.38000 | 15373.4000 | 5203136.7700 | 338.45062 2014-11-06 00:00:00 | 338.37000 | 353.10000 | 336.27000 | 349.99000 | 14288.8001 | 4939529.9600 | 345.69243 2014-11-07 00:00:00 | 349.99000 | 352.15000 | 340.40000 | 342.16000 | 7243.1298 | 2499064.5800 | 345.02551 2014-11-08 00:00:00 | 342.16000 | 347.75000 | 340.60000 | 345.39000 | 3771.0300 | 1296519.1400 | 343.81035 2014-11-09 00:00:00 | 346.19000 | 366.35000 | 343.40000 | 364.77000 | 10537.1599 | 3748470.5500 | 355.73822 2014-11-10 00:00:00 | 365.37000 | 377.77000 | 357.30000 | 366.43000 | 19273.0700 | 7115956.1900 | 369.21758 2014-11-11 00:00:00 | 366.43000 | 371.52000 | 360.28000 | 370.65000 | 7702.4198 | 2822907.4600 | 366.49618 2014-11-12 00:00:00 | 370.09000 | 434.80000 | 369.85000 | 426.63000 | 44040.4000 | 17871040.7300 | 405.78743 2014-11-13 00:00:00 | 426.64000 | 453.92000 | 381.55000 | 420.93000 | 49884.5100 | 20957839.4800 | 420.12720 2014-11-14 00:00:00 | 417.85000 | 420.30000 | 382.95000 | 399.98000 | 21657.7100 | 8618642.1200 | 397.94799 2014-11-15 00:00:00 | 399.97000 | 407.22000 | 369.00000 | 376.99000 | 14428.7700 | 5525789.7600 | 382.97026 2014-11-16 00:00:00 | 376.97000 | 395.00000 | 375.00000 | 389.86000 | 9680.4899 | 3730346.7900 | 385.34690 2014-11-17 00:00:00 | 389.86000 | 415.00000 | 375.00000 | 387.69000 | 24309.4401 | 9628351.6400 | 396.07460 2014-11-18 00:00:00 | 388.72000 | 394.64000 | 371.00000 | 374.88000 | 15205.2599 | 5772940.6900 | 379.66735 2014-11-19 00:00:00 | 374.87000 | 386.39000 | 371.70000 | 379.03000 | 8984.9799 | 3409337.0300 | 379.44849 2014-11-20 00:00:00 | 379.04000 | 381.80000 | 351.80000 | 356.47000 | 16380.8900 | 5954791.0200 | 363.52060 2014-11-21 00:00:00 | 356.47000 | 358.49000 | 342.05000 | 351.20000 | 15248.8901 | 5360658.5100 | 351.54418 2014-11-22 00:00:00 | 351.19000 | 365.93000 | 350.70000 | 353.12000 | 6705.7002 | 2407839.6400 | 359.07356 2014-11-23 00:00:00 | 354.29000 | 373.50000 | 353.01000 | 367.17000 | 7971.8499 | 2896321.8000 | 363.31866 2014-11-24 00:00:00 | 367.17000 | 389.99000 | 366.67000 | 375.99000 | 19079.6800 | 7206180.9100 | 377.68877 2014-11-25 00:00:00 | 375.99000 | 395.11000 | 374.31000 | 377.37000 | 16156.6999 | 6195698.4200 | 383.47549 2014-11-26 00:00:00 | 377.05000 | 379.22000 | 363.38000 | 368.50000 | 13021.2900 | 4825575.6100 | 370.59121 2014-11-27 00:00:00 | 368.50000 | 375.33000 | 366.37000 | 369.98000 | 6218.3900 | 2307892.3800 | 371.13986 2014-11-28 00:00:00 | 369.98000 | 381.34000 | 358.00000 | 376.86000 | 13791.8701 | 5100953.8400 | 369.85223 2014-11-29 00:00:00 | 376.00000 | 386.60000 | 372.25000 | 375.49000 | 7252.0902 | 2748569.5800 | 379.00378 2014-11-30 00:00:00 | 375.48000 | 381.99000 | 373.32000 | 377.01000 | 3085.3004 | 1160359.5900 | 376.09291 2014-12-01 00:00:00 | 376.09000 | 382.31000 | 373.03000 | 376.53000 | 6937.8202 | 2625160.4800 | 378.38405 2014-12-02 00:00:00 | 376.53000 | 382.86000 | 375.23000 | 379.52000 | 6550.7799 | 2487514.4000 | 379.72798 2014-12-03 00:00:00 | 379.52000 | 383.00000 | 374.01000 | 375.33000 | 8457.2299 | 3204081.6100 | 378.85710 2014-12-04 00:00:00 | 376.61000 | 378.99000 | 360.00000 | 369.16000 | 12332.8701 | 4546438.8500 | 368.64402 2014-12-05 00:00:00 | 369.89000 | 377.89000 | 365.61000 | 376.00000 | 8600.5101 | 3203112.9200 | 372.43290 2014-12-06 00:00:00 | 376.00000 | 376.99000 | 371.31000 | 374.38000 | 2386.1298 | 894008.2300 | 374.66873 2014-12-07 00:00:00 | 375.05000 | 377.50000 | 373.16000 | 377.26000 | 2490.6700 | 936741.1100 | 376.10005 2014-12-08 00:00:00 | 376.03000 | 377.26000 | 359.01000 | 361.30000 | 12336.7300 | 4528582.6700 | 367.08128 2014-12-09 00:00:00 | 362.74000 | 364.59000 | 343.97000 | 352.03000 | 19034.1200 | 6685314.6800 | 351.22794 2014-12-10 00:00:00 | 352.02000 | 353.74000 | 345.00000 | 345.21000 | 6964.1901 | 2437132.7200 | 349.95207 2014-12-11 00:00:00 | 345.22000 | 364.43000 | 339.80000 | 348.90000 | 16159.7501 | 5712842.5800 | 353.52295 2014-12-12 00:00:00 | 348.88000 | 358.59000 | 348.00000 | 352.24000 | 8079.6301 | 2860769.8600 | 354.07189 2014-12-13 00:00:00 | 353.33000 | 354.41000 | 347.03000 | 351.67000 | 3845.2398 | 1346557.2600 | 350.18811 2014-12-14 00:00:00 | 351.67000 | 359.30000 | 347.44000 | 356.52000 | 6538.8901 | 2314586.5000 | 353.97238 2014-12-15 00:00:00 | 357.30000 | 357.30000 | 346.21000 | 349.00000 | 8092.8401 | 2839870.5600 | 350.91149 2014-12-16 00:00:00 | 348.85000 | 349.35000 | 327.34000 | 329.05000 | 18183.3701 | 6139498.8700 | 337.64362 2014-12-17 00:00:00 | 329.05000 | 335.99000 | 315.23000 | 322.00000 | 22891.9900 | 7391844.7800 | 322.90093 2014-12-18 00:00:00 | 321.96000 | 325.61000 | 304.99000 | 312.67000 | 21603.6100 | 6776835.3300 | 313.68995 2014-12-19 00:00:00 | 312.65000 | 320.00000 | 307.11000 | 318.33000 | 15995.6200 | 5011565.2900 | 313.30860 2014-12-20 00:00:00 | 318.58000 | 333.00000 | 316.52000 | 331.79000 | 11378.8901 | 3695215.8300 | 324.74308 2014-12-21 00:00:00 | 331.77000 | 332.31000 | 318.78000 | 320.01000 | 6358.0798 | 2062985.8200 | 324.46680 2014-12-22 00:00:00 | 320.88000 | 333.99000 | 319.90000 | 331.56000 | 11812.7699 | 3877621.7200 | 328.25677 2014-12-23 00:00:00 | 332.52000 | 338.99000 | 327.49000 | 336.92000 | 7679.7701 | 2563296.1000 | 333.77250 2014-12-24 00:00:00 | 336.90000 | 336.90000 | 320.92000 | 323.06000 | 5884.8797 | 1936038.2800 | 328.98519 2014-12-25 00:00:00 | 323.03000 | 323.72000 | 316.63000 | 319.86000 | 3888.2498 | 1242750.8700 | 319.61704 2014-12-26 00:00:00 | 319.85000 | 332.00000 | 316.64000 | 328.27000 | 6406.2599 | 2086629.6900 | 325.71730 2014-12-27 00:00:00 | 329.31000 | 329.31000 | 311.63000 | 316.47000 | 8687.5401 | 2761873.3100 | 317.91201 2014-12-28 00:00:00 | 316.48000 | 319.56000 | 311.22000 | 317.64000 | 4121.0802 | 1299017.9800 | 315.21298 2014-12-29 00:00:00 | 317.64000 | 320.14000 | 310.26000 | 313.01000 | 6929.6300 | 2179989.7700 | 314.58964 2014-12-30 00:00:00 | 313.36000 | 316.77000 | 310.00000 | 311.07000 | 8885.6601 | 2777323.3900 | 312.56242 2014-12-31 00:00:00 | 311.10000 | 321.00000 | 310.69000 | 321.00000 | 6338.1999 | 2002286.3900 | 315.90774 2015-01-01 00:00:00 | 321.00000 | 321.00000 | 312.60000 | 313.81000 | 3087.4397 | 974509.5800 | 315.63680 2015-01-02 00:00:00 | 313.82000 | 317.01000 | 311.96000 | 315.42000 | 3468.2802 | 1092445.6800 | 314.98196 2015-01-03 00:00:00 | 315.42000 | 316.58000 | 280.00000 | 282.00000 | 21752.7200 | 6475951.8700 | 297.70768 2015-01-04 00:00:00 | 280.00000 | 289.39000 | 255.00000 | 264.00000 | 41441.2800 | 11266762.6300 | 271.87294 2015-01-05 00:00:00 | 264.55000 | 280.00000 | 264.07000 | 276.80000 | 9528.2699 | 2596897.8700 | 272.54663 2015-01-06 00:00:00 | . | . | . | . | . | . | . 2015-01-07 00:00:00 | . | . | . | . | . | . | . 2015-01-08 00:00:00 | . | . | . | . | . | . | . 2015-01-09 00:00:00 | 272.45000 | 305.00000 | 272.45000 | 293.97000 | 9914.2499 | 2898085.3900 | 292.31515 2015-01-10 00:00:00 | 293.89000 | 295.00000 | 271.03000 | 275.59000 | 29448.7800 | 8367179.2600 | 284.12652 2015-01-11 00:00:00 | 275.60000 | 280.94000 | 262.08000 | 266.39000 | 12758.9499 | 3480736.9800 | 272.80748 2015-01-12 00:00:00 | 266.34000 | 272.43000 | 263.54000 | 267.42000 | 10478.2500 | 2823903.1100 | 269.50141 2015-01-13 00:00:00 | 267.10000 | 268.15000 | 216.00000 | 227.00000 | 60556.1600 | 14289366.8100 | 235.96884 2015-01-14 00:00:00 | 227.01000 | 230.89000 | 152.40000 | 171.41000 | 124188.8900 | 23576265.1900 | 189.84198 2015-01-15 00:00:00 | 172.00000 | 233.90000 | 168.50000 | 210.98000 | 83488.4200 | 17311108.4200 | 207.34742 2015-01-16 00:00:00 | 210.69000 | 223.15000 | 198.04000 | 208.03000 | 34723.3500 | 7316818.6800 | 210.71753 2015-01-17 00:00:00 | 208.02000 | 212.84000 | 192.17000 | 199.69000 | 19121.8900 | 3838117.3500 | 200.71851 2015-01-18 00:00:00 | 199.69000 | 222.00000 | 195.02000 | 211.85000 | 18205.1800 | 3818886.2800 | 209.76921 2015-01-19 00:00:00 | 211.80000 | 220.94000 | 207.70000 | 216.34000 | 13037.3999 | 2781606.6600 | 213.35594 2015-01-20 00:00:00 | 216.01000 | 216.81000 | 201.98000 | 210.65000 | 14129.2400 | 2974516.4600 | 210.52204 2015-01-21 00:00:00 | 211.94000 | 228.90000 | 205.00000 | 227.16000 | 23160.6600 | 5023355.4300 | 216.89172 2015-01-22 00:00:00 | 227.75000 | 239.00000 | 226.01000 | 234.08000 | 25405.3300 | 5911624.9000 | 232.69231 2015-01-23 00:00:00 | 234.08000 | 240.00000 | 225.55000 | 233.64000 | 15268.2700 | 3544720.2800 | 232.16254 2015-01-24 00:00:00 | 233.42000 | 249.99000 | 230.03000 | 249.19000 | 13793.7800 | 3338886.0700 | 242.05737 2015-01-25 00:00:00 | 249.33000 | 257.00000 | 241.33000 | 255.31000 | 28760.9300 | 7179902.2200 | 249.64082 2015-01-26 00:00:00 | 254.67000 | 309.90000 | 254.67000 | 274.80000 | 55829.6100 | 15755918.6800 | 282.21438 2015-01-27 00:00:00 | 274.76000 | 278.51000 | 243.10000 | 263.98000 | 21159.8300 | 5464232.2800 | 258.23611 2015-01-28 00:00:00 | 263.97000 | 266.45000 | 225.91000 | 236.07000 | 28092.3300 | 6890538.5400 | 245.28185 2015-01-29 00:00:00 | 236.07000 | 242.18000 | 220.00000 | 235.79000 | 26012.1700 | 6035005.4300 | 232.00700 2015-01-30 00:00:00 | 235.12000 | 244.98000 | 225.52000 | 228.98000 | 20614.8400 | 4831205.3000 | 234.35570 2015-01-31 00:00:00 | 228.96000 | 234.80000 | 215.75000 | 216.90000 | 19208.2800 | 4374363.5100 | 227.73322 2015-02-01 00:00:00 | 218.04000 | 233.00000 | 208.48000 | 226.93000 | 18408.2500 | 4078716.7400 | 221.57004 2015-02-02 00:00:00 | 226.93000 | 241.98000 | 221.79000 | 238.47000 | 15612.7900 | 3578794.0100 | 229.22194 2015-02-03 00:00:00 | 238.38000 | 244.39000 | 223.79000 | 227.99000 | 17499.5300 | 4116764.1500 | 235.24998 2015-02-04 00:00:00 | 227.94000 | 231.00000 | 220.02000 | 227.00000 | 14983.4600 | 3372160.1200 | 225.05884 2015-02-05 00:00:00 | 226.93000 | 229.00000 | 210.43000 | 216.81000 | 12982.7900 | 2852443.5900 | 219.70960 2015-02-06 00:00:00 | 216.46000 | 225.86000 | 210.59000 | 223.37000 | 10951.7900 | 2404228.1800 | 219.52833 2015-02-07 00:00:00 | 223.44000 | 231.14000 | 221.77000 | 228.30000 | 9663.6701 | 2194651.3600 | 227.10330 2015-02-08 00:00:00 | 228.78000 | 232.89000 | 217.28000 | 223.88000 | 13775.0100 | 3096894.5500 | 224.81977 2015-02-09 00:00:00 | 223.92000 | 225.99000 | 215.00000 | 220.90000 | 19473.9600 | 4275773.1100 | 219.56362 2015-02-10 00:00:00 | 220.91000 | 222.00000 | 215.00000 | 220.42000 | 6882.6501 | 1504640.6400 | 218.61356 2015-02-11 00:00:00 | 220.42000 | 223.43000 | 217.99000 | 219.55000 | 10676.2900 | 2361490.2500 | 221.19016 2015-02-12 00:00:00 | 219.57000 | 223.09000 | 218.01000 | 223.00000 | 6964.6100 | 1540080.4800 | 221.12947 2015-02-13 00:00:00 | 223.02000 | 242.35000 | 221.37000 | 237.00000 | 21412.4600 | 5014286.3500 | 234.17610 2015-02-14 00:00:00 | 237.00000 | 259.31000 | 236.90000 | 256.99000 | 19824.7501 | 4942602.4300 | 249.31474 2015-02-15 00:00:00 | 256.81000 | 267.92000 | 227.75000 | 235.63000 | 29173.2700 | 7227263.0100 | 247.73579 2015-02-16 00:00:00 | 235.61000 | 241.23000 | 229.20000 | 234.70000 | 12394.8300 | 2925051.2900 | 235.98963 2015-02-17 00:00:00 | 234.69000 | 248.78000 | 232.01000 | 244.70000 | 13121.5400 | 3166380.8600 | 241.31168 2015-02-18 00:00:00 | 244.60000 | 247.00000 | 232.01000 | 237.37000 | 12821.9099 | 3064757.5800 | 239.02504 2015-02-19 00:00:00 | 237.37000 | 245.01000 | 235.59000 | 240.59000 | 8704.3400 | 2090012.9200 | 240.11159 2015-02-20 00:00:00 | 240.61000 | 249.32000 | 239.41000 | 245.48000 | 9342.6899 | 2290057.5600 | 245.11758 2015-02-21 00:00:00 | 245.00000 | 247.80000 | 244.00000 | 245.41000 | 2982.2103 | 732440.4300 | 245.60322 2015-02-22 00:00:00 | 245.84000 | 247.42000 | 232.48000 | 236.50000 | 7751.7499 | 1843120.1200 | 237.76826 2015-02-23 00:00:00 | 236.46000 | 241.00000 | 232.05000 | 239.65000 | 6327.7299 | 1496364.7700 | 236.47735 2015-02-24 00:00:00 | 239.63000 | 240.97000 | 236.07000 | 239.55000 | 5144.1098 | 1229421.6500 | 238.99600 2015-02-25 00:00:00 | 239.53000 | 240.98000 | 236.00000 | 237.97000 | 3810.5402 | 907834.2300 | 238.24292 2015-02-26 00:00:00 | 237.99000 | 238.55000 | 234.01000 | 236.84000 | 5492.0098 | 1298613.3100 | 236.45502 2015-02-27 00:00:00 | 236.83000 | 256.15000 | 236.16000 | 252.78000 | 22012.0000 | 5507409.5300 | 250.20032 2015-02-28 00:00:00 | 252.29000 | 254.56000 | 245.20000 | 253.47000 | 5626.6298 | 1412930.8000 | 251.11494 2015-03-01 00:00:00 | 253.45000 | 260.25000 | 245.00000 | 258.34000 | 9678.1800 | 2449261.4400 | 253.07046 2015-03-02 00:00:00 | 257.95000 | 277.00000 | 255.61000 | 274.93000 | 18015.2600 | 4790016.8300 | 265.88663 2015-03-03 00:00:00 | 275.95000 | 284.95000 | 265.89000 | 281.00000 | 20977.3200 | 5763892.9500 | 274.76784 2015-03-04 00:00:00 | 281.03000 | 283.88000 | 264.94000 | 270.78000 | 14313.1701 | 3941761.0200 | 275.39399 2015-03-05 00:00:00 | 270.72000 | 280.50000 | 262.20000 | 273.09000 | 11428.3400 | 3088968.3800 | 270.29021 2015-03-06 00:00:00 | 273.46000 | 276.46000 | 269.00000 | 272.68000 | 6853.2801 | 1868631.2600 | 272.66232 2015-03-07 00:00:00 | 272.61000 | 279.48000 | 270.00000 | 276.71000 | 5716.6498 | 1571766.9800 | 274.94547 2015-03-08 00:00:00 | 276.71000 | 277.57000 | 271.12000 | 275.00000 | 4430.6900 | 1216001.2500 | 274.44964 2015-03-09 00:00:00 | 275.00000 | 289.00000 | 274.17000 | 287.12000 | 11996.3200 | 3393640.0200 | 282.89009 2015-03-10 00:00:00 | 287.12000 | 296.80000 | 283.96000 | 290.00000 | 13129.0599 | 3822987.8000 | 291.18519 2015-03-11 00:00:00 | 290.00000 | 296.79000 | 285.83000 | 296.54000 | 6737.5002 | 1968122.2200 | 292.11461 2015-03-12 00:00:00 | 296.29000 | 297.95000 | 289.00000 | 295.31000 | 7880.6700 | 2320925.6500 | 294.50867 2015-03-13 00:00:00 | 295.66000 | 295.66000 | 282.99000 | 283.25000 | 9610.5501 | 2778237.5200 | 289.08205 2015-03-14 00:00:00 | 283.25000 | 287.69000 | 280.46000 | 282.01000 | 5375.8002 | 1526532.9400 | 283.96385 2015-03-15 00:00:00 | 282.36000 | 287.75000 | 281.42000 | 286.75000 | 2430.0495 | 693038.7300 | 285.19532 2015-03-16 00:00:00 | 286.79000 | 294.26000 | 285.78000 | 289.27000 | 6499.9198 | 1890019.1500 | 290.77576 2015-03-17 00:00:00 | 289.27000 | 292.99000 | 281.90000 | 282.80000 | 6447.4201 | 1857832.0700 | 288.15124 2015-03-18 00:00:00 | 282.80000 | 284.00000 | 249.02000 | 256.45000 | 21654.6801 | 5786009.6300 | 267.19442 2015-03-19 00:00:00 | 256.59000 | 265.95000 | 249.00000 | 261.81000 | 15017.7400 | 3882043.1900 | 258.49716 2015-03-20 00:00:00 | 261.97000 | 265.27000 | 257.00000 | 261.96000 | 5678.3800 | 1481038.5100 | 260.82060 2015-03-21 00:00:00 | 261.92000 | 262.49000 | 256.25000 | 260.00000 | 4623.8902 | 1199545.5900 | 259.42346 2015-03-22 00:00:00 | 260.00000 | 272.00000 | 259.24000 | 267.74000 | 5976.8398 | 1583898.5100 | 265.00602 2015-03-23 00:00:00 | 268.28000 | 270.07000 | 259.50000 | 265.94000 | 8658.4699 | 2302945.4900 | 265.97604 2015-03-24 00:00:00 | 265.98000 | 266.52000 | 241.84000 | 245.00000 | 19052.7300 | 4762656.8600 | 249.97241 2015-03-25 00:00:00 | 245.29000 | 250.00000 | 236.40000 | 246.94000 | 12881.6300 | 3137193.3800 | 243.54009 2015-03-26 00:00:00 | 246.99000 | 253.75000 | 244.91000 | 249.23000 | 8385.9401 | 2101550.4800 | 250.60404 2015-03-27 00:00:00 | 249.23000 | 250.52000 | 245.12000 | 247.94000 | 6089.8498 | 1509888.9500 | 247.93533 2015-03-28 00:00:00 | 247.93000 | 253.83000 | 247.25000 | 252.87000 | 5685.6400 | 1428455.7100 | 251.23921 2015-03-29 00:00:00 | 252.91000 | 252.96000 | 239.96000 | 242.00000 | 6690.2299 | 1632793.7700 | 244.05645 2015-03-30 00:00:00 | 242.41000 | 248.86000 | 236.52000 | 247.95000 | 7951.7499 | 1947589.0800 | 244.92585 2015-03-31 00:00:00 | 247.95000 | 248.59000 | 238.55000 | 244.24000 | 8114.0901 | 1977179.9600 | 243.67242 2015-04-01 00:00:00 | 243.93000 | 246.83000 | 239.32000 | 246.69000 | 6226.0200 | 1513600.9500 | 243.10891 2015-04-02 00:00:00 | 246.68000 | 256.96000 | 244.52000 | 253.28000 | 9806.8200 | 2453663.5300 | 250.19971 2015-04-03 00:00:00 | 253.22000 | 256.67000 | 251.23000 | 254.19000 | 5048.5802 | 1283171.1700 | 254.16476 2015-04-04 00:00:00 | 254.19000 | 255.85000 | 250.76000 | 253.70000 | 2769.2796 | 700284.5100 | 252.87605 2015-04-05 00:00:00 | 253.60000 | 261.00000 | 251.65000 | 260.54000 | 5759.3601 | 1479483.3600 | 256.88329 2015-04-06 00:00:00 | 260.57000 | 262.98000 | 254.00000 | 255.58000 | 5960.6802 | 1535495.4700 | 257.60407 2015-04-07 00:00:00 | 255.54000 | 256.62000 | 251.50000 | 253.72000 | 6010.2699 | 1528033.9600 | 254.23716 2015-04-08 00:00:00 | 253.71000 | 254.96000 | 243.06000 | 244.58000 | 11663.6600 | 2878711.7200 | 246.81033 2015-04-09 00:00:00 | 244.84000 | 246.30000 | 238.47000 | 243.43000 | 7943.7100 | 1932557.6400 | 243.28149 2015-04-10 00:00:00 | 243.75000 | 243.94000 | 231.00000 | 235.99000 | 11549.6299 | 2728444.2900 | 236.23651 2015-04-11 00:00:00 | 235.99000 | 239.42000 | 233.00000 | 236.15000 | 4108.4999 | 970132.1000 | 236.12806 2015-04-12 00:00:00 | 236.09000 | 237.50000 | 233.42000 | 236.50000 | 3173.3299 | 749346.7300 | 236.13893 2015-04-13 00:00:00 | 236.42000 | 236.90000 | 219.64000 | 223.15000 | 13924.2300 | 3188473.5000 | 228.98742 2015-04-14 00:00:00 | 222.97000 | 224.79000 | 210.00000 | 215.80000 | 18582.1900 | 4046514.4000 | 217.76305 2015-04-15 00:00:00 | 215.78000 | 222.88000 | 214.05000 | 222.88000 | 9949.3199 | 2188510.2800 | 219.96582 2015-04-16 00:00:00 | 222.83000 | 229.67000 | 222.44000 | 227.50000 | 10834.8700 | 2456157.8300 | 226.69011 2015-04-17 00:00:00 | 227.36000 | 228.29000 | 220.00000 | 222.60000 | 7928.4000 | 1772380.4800 | 223.54832 2015-04-18 00:00:00 | 222.60000 | 224.72000 | 220.32000 | 223.40000 | 4620.3198 | 1028922.5700 | 222.69510 2015-04-19 00:00:00 | 223.35000 | 227.35000 | 221.91000 | 222.54000 | 5901.5001 | 1326434.6700 | 224.76229 2015-04-20 00:00:00 | 222.54000 | 226.51000 | 221.43000 | 224.30000 | 5966.8598 | 1338160.6800 | 224.26548 2015-04-21 00:00:00 | 224.30000 | 236.00000 | 223.91000 | 235.74000 | 9923.6799 | 2272979.6700 | 229.04605 2015-04-22 00:00:00 | 235.71000 | 238.64000 | 229.10000 | 233.45000 | 10710.4999 | 2519188.9300 | 235.20741 2015-04-23 00:00:00 | 233.25000 | 236.22000 | 232.01000 | 235.98000 | 8352.8600 | 1958492.8400 | 234.46973 2015-04-24 00:00:00 | 235.61000 | 236.00000 | 228.00000 | 230.24000 | 8543.6701 | 1975149.0100 | 231.18273 2015-04-25 00:00:00 | 231.04000 | 232.29000 | 225.70000 | 226.12000 | 5286.0999 | 1206594.8400 | 228.25805 2015-04-26 00:00:00 | 226.12000 | 227.26000 | 214.98000 | 219.52000 | 11238.3599 | 2465554.2200 | 219.38737 2015-04-27 00:00:00 | 219.52000 | 229.93000 | 217.52000 | 227.23000 | 13816.4900 | 3078036.4900 | 222.77992 2015-04-28 00:00:00 | 227.17000 | 227.56000 | 221.45000 | 225.16000 | 9345.7800 | 2100833.7300 | 224.78956 2015-04-29 00:00:00 | 225.18000 | 226.99000 | 221.81000 | 225.48000 | 8668.3599 | 1948799.3800 | 224.81754 2015-04-30 00:00:00 | 225.50000 | 240.00000 | 224.60000 | 236.20000 | 12490.2000 | 2913475.4100 | 233.26091 2015-05-01 00:00:00 | 236.47000 | 239.23000 | 230.51000 | 231.00000 | 6687.1202 | 1569832.9300 | 234.75471 2015-05-02 00:00:00 | 231.05000 | 234.90000 | 229.87000 | 233.83000 | 4350.0601 | 1011094.6800 | 232.43235 2015-05-03 00:00:00 | 233.83000 | 242.25000 | 232.31000 | 239.00000 | 4407.8098 | 1053978.3900 | 239.11612 2015-05-04 00:00:00 | 239.73000 | 242.20000 | 236.07000 | 238.34000 | 7504.6899 | 1790508.8300 | 238.58532 2015-05-05 00:00:00 | 238.22000 | 238.78000 | 229.66000 | 235.12000 | 8621.5499 | 2014039.5300 | 233.60528 2015-05-06 00:00:00 | 235.18000 | 235.94000 | 227.01000 | 228.49000 | 8623.8301 | 2008359.4000 | 232.88485 2015-05-07 00:00:00 | 228.34000 | 240.00000 | 227.35000 | 236.87000 | 11062.6499 | 2580889.8300 | 233.29761 2015-05-08 00:00:00 | 236.92000 | 246.57000 | 235.29000 | 243.20000 | 9486.7501 | 2289574.7700 | 241.34448 2015-05-09 00:00:00 | 243.22000 | 247.01000 | 238.62000 | 241.96000 | 5499.6098 | 1331707.2400 | 242.14577 2015-05-10 00:00:00 | 241.83000 | 244.99000 | 238.02000 | 239.13000 | 3520.2402 | 847791.5700 | 240.83344 2015-05-11 00:00:00 | 239.13000 | 244.51000 | 237.99000 | 241.30000 | 9690.6400 | 2333507.1700 | 240.80011 2015-05-12 00:00:00 | 241.30000 | 242.00000 | 237.54000 | 241.03000 | 8418.7201 | 2022709.5900 | 240.26331 2015-05-13 00:00:00 | 241.03000 | 244.14000 | 235.06000 | 235.97000 | 9332.4701 | 2246344.4900 | 240.70203 2015-05-14 00:00:00 | 235.97000 | 239.70000 | 232.22000 | 237.13000 | 7530.5001 | 1782947.5100 | 236.76349 2015-05-15 00:00:00 | 237.12000 | 239.28000 | 235.12000 | 237.37000 | 4536.9298 | 1076186.7700 | 237.20596 2015-05-16 00:00:00 | 237.39000 | 237.40000 | 234.00000 | 235.66000 | 3116.7901 | 735534.1500 | 235.99092 2015-05-17 00:00:00 | 235.43000 | 237.00000 | 234.15000 | 235.97000 | 2645.1603 | 624187.8200 | 235.97353 2015-05-18 00:00:00 | 235.69000 | 236.94000 | 231.44000 | 232.87000 | 7443.2201 | 1749933.8100 | 235.10440 2015-05-19 00:00:00 | 233.03000 | 234.24000 | 230.86000 | 231.40000 | 5568.2800 | 1295513.4200 | 232.65953 2015-05-20 00:00:00 | 231.40000 | 234.86000 | 231.00000 | 234.43000 | 7823.3599 | 1827504.3200 | 233.59584 2015-05-21 00:00:00 | 234.40000 | 236.52000 | 233.75000 | 235.00000 | 4609.2800 | 1084562.7800 | 235.29983 2015-05-22 00:00:00 | 235.00000 | 240.90000 | 232.92000 | 238.99000 | 10451.8000 | 2474671.2400 | 236.76986 2015-05-23 00:00:00 | 238.80000 | 240.67000 | 237.40000 | 237.76000 | 3216.2801 | 769659.7000 | 239.30120 2015-05-24 00:00:00 | 237.87000 | 241.64000 | 237.66000 | 239.22000 | 2921.5496 | 700689.7800 | 239.83498 2015-05-25 00:00:00 | 239.69000 | 240.10000 | 233.10000 | 235.59000 | 5625.0898 | 1329127.7900 | 236.28561 2015-05-26 00:00:00 | 235.72000 | 237.96000 | 234.00000 | 235.71000 | 8590.0800 | 2027436.0800 | 236.02063 2015-05-27 00:00:00 | 235.71000 | 237.35000 | 234.00000 | 235.17000 | 8572.8699 | 2020077.9100 | 235.63613 2015-05-28 00:00:00 | 235.32000 | 236.80000 | 234.87000 | 236.46000 | 5005.9802 | 1181332.1600 | 235.98419 2015-05-29 00:00:00 | 236.46000 | 236.52000 | 234.00000 | 236.03000 | 6165.8902 | 1451969.3100 | 235.48413 2015-05-30 00:00:00 | 236.03000 | 236.03000 | 231.00000 | 232.11000 | 4245.9398 | 989461.1600 | 233.03702 2015-05-31 00:00:00 | 232.11000 | 232.51000 | 228.00000 | 228.91000 | 4372.2102 | 1009782.3700 | 230.95467 2015-06-01 00:00:00 | 228.91000 | 231.20000 | 220.65000 | 223.51000 | 12184.9600 | 2745533.8300 | 225.32153 2015-06-02 00:00:00 | 223.50000 | 226.38000 | 221.34000 | 225.18000 | 7744.8800 | 1732996.2700 | 223.76025 2015-06-03 00:00:00 | 225.17000 | 226.99000 | 222.57000 | 224.27000 | 5815.5702 | 1308939.3900 | 225.07499 2015-06-04 00:00:00 | 224.80000 | 225.98000 | 222.00000 | 222.99000 | 4822.4102 | 1082749.6400 | 224.52458 2015-06-05 00:00:00 | 222.99000 | 225.90000 | 219.03000 | 224.40000 | 8396.7101 | 1874523.3100 | 223.24497 2015-06-06 00:00:00 | 224.40000 | 225.26000 | 223.07000 | 224.99000 | 2772.3302 | 622174.4200 | 224.42291 2015-06-07 00:00:00 | 224.95000 | 225.48000 | 221.86000 | 222.70000 | 3324.3799 | 744455.8400 | 223.93826 2015-06-08 00:00:00 | 222.65000 | 229.40000 | 222.31000 | 228.17000 | 8986.8700 | 2030845.8100 | 225.97921 2015-06-09 00:00:00 | 228.05000 | 230.79000 | 226.67000 | 228.70000 | 9129.7100 | 2092426.0300 | 229.18866 2015-06-10 00:00:00 | 228.70000 | 229.75000 | 226.83000 | 227.80000 | 6284.7400 | 1434862.9100 | 228.30903 2015-06-11 00:00:00 | 227.88000 | 229.57000 | 227.25000 | 229.03000 | 4727.3099 | 1081972.6600 | 228.87703 2015-06-12 00:00:00 | 229.14000 | 230.70000 | 228.29000 | 229.40000 | 5887.1499 | 1352496.7200 | 229.73710 2015-06-13 00:00:00 | 229.30000 | 232.04000 | 228.06000 | 231.64000 | 4009.8000 | 924578.6000 | 230.57973 2015-06-14 00:00:00 | 231.64000 | 234.00000 | 230.94000 | 232.09000 | 3586.2801 | 832952.9100 | 232.26098 2015-06-15 00:00:00 | 232.08000 | 237.09000 | 231.55000 | 235.92000 | 10505.5801 | 2463163.9200 | 234.46244 2015-06-16 00:00:00 | 236.00000 | 252.05000 | 234.35000 | 250.09000 | 17954.5901 | 4361600.0900 | 242.92396 2015-06-17 00:00:00 | 250.02000 | 257.39000 | 243.20000 | 247.76000 | 16951.1400 | 4243214.1000 | 250.32028 2015-06-18 00:00:00 | 247.76000 | 251.58000 | 240.00000 | 248.40000 | 11145.1300 | 2746848.9600 | 246.46181 2015-06-19 00:00:00 | 248.45000 | 249.93000 | 242.14000 | 243.70000 | 6783.0699 | 1670444.7500 | 246.26678 2015-06-20 00:00:00 | 243.75000 | 245.56000 | 239.93000 | 244.76000 | 4434.6900 | 1075370.5900 | 242.49059 2015-06-21 00:00:00 | 244.65000 | 245.00000 | 241.06000 | 243.64000 | 1946.2901 | 473260.9100 | 243.16052 2015-06-22 00:00:00 | 243.60000 | 247.99000 | 242.64000 | 246.00000 | 5149.7601 | 1263921.5400 | 245.43309 2015-06-23 00:00:00 | 245.99000 | 247.25000 | 242.14000 | 243.74000 | 4953.8999 | 1210524.7700 | 244.35794 2015-06-24 00:00:00 | 243.85000 | 243.99000 | 238.20000 | 240.19000 | 6723.3100 | 1621933.9600 | 241.24039 2015-06-25 00:00:00 | 240.19000 | 242.90000 | 239.18000 | 241.98000 | 5002.9299 | 1207599.9400 | 241.37854 2015-06-26 00:00:00 | 242.08000 | 243.44000 | 240.00000 | 242.98000 | 5271.8501 | 1274423.2300 | 241.74118 2015-06-27 00:00:00 | 242.98000 | 252.00000 | 242.36000 | 251.21000 | 7101.1000 | 1756891.0900 | 247.41112 2015-06-28 00:00:00 | 251.28000 | 251.28000 | 247.04000 | 248.62000 | 6104.3102 | 1521893.4500 | 249.31457 2015-06-29 00:00:00 | 248.63000 | 256.94000 | 248.30000 | 256.04000 | 15393.1000 | 3906641.8100 | 253.79175 2015-06-30 00:00:00 | 256.04000 | 268.00000 | 255.00000 | 262.50000 | 19902.4400 | 5222157.2700 | 262.38779 2015-07-01 00:00:00 | 262.58000 | 265.25000 | 253.81000 | 257.62000 | 13395.1500 | 3453025.8600 | 257.78180 2015-07-02 00:00:00 | 257.62000 | 260.77000 | 253.19000 | 254.54000 | 9826.9899 | 2515778.5100 | 256.00703 2015-07-03 00:00:00 | 254.49000 | 256.44000 | 252.40000 | 255.92000 | 9153.8501 | 2331332.0000 | 254.68322 2015-07-04 00:00:00 | 256.06000 | 261.28000 | 254.05000 | 260.20000 | 7909.8601 | 2037201.2500 | 257.55212 2015-07-05 00:00:00 | 260.16000 | 274.74000 | 258.75000 | 271.50000 | 21362.6099 | 5689203.0600 | 266.31592 2015-07-06 00:00:00 | 271.39000 | 278.54000 | 267.13000 | 268.51000 | 20027.8601 | 5473288.2700 | 273.28373 2015-07-07 00:00:00 | 268.53000 | 271.69000 | 264.01000 | 265.51000 | 13755.6300 | 3670683.4100 | 266.84953 2015-07-08 00:00:00 | 265.67000 | 273.24000 | 263.01000 | 270.63000 | 16042.2700 | 4305219.3600 | 268.36722 2015-07-09 00:00:00 | 270.41000 | 271.98000 | 265.92000 | 268.92000 | 13906.6400 | 3744064.7300 | 269.22857 2015-07-10 00:00:00 | 268.98000 | 294.71000 | 268.63000 | 285.23000 | 29151.3100 | 8292731.4000 | 284.47200 2015-07-11 00:00:00 | 284.63000 | 298.05000 | 283.88000 | 291.64000 | 11693.2201 | 3420769.3200 | 292.54297 2015-07-12 00:00:00 | 291.65000 | 317.99000 | 291.65000 | 310.55000 | 22497.4700 | 6901059.7900 | 306.74826 2015-07-13 00:00:00 | 310.55000 | 310.73000 | 281.00000 | 292.68000 | 29775.9800 | 8680289.6100 | 291.51986 2015-07-14 00:00:00 | 292.54000 | 297.13000 | 286.02000 | 287.55000 | 10361.0799 | 3016087.5500 | 291.09780 2015-07-15 00:00:00 | 287.49000 | 293.70000 | 284.29000 | 285.67000 | 9798.3800 | 2842900.8100 | 290.13988 2015-07-16 00:00:00 | 285.67000 | 292.40000 | 274.92000 | 277.89000 | 21103.3400 | 5937851.7300 | 281.37023 2015-07-17 00:00:00 | 277.74000 | 280.73000 | 272.31000 | 279.43000 | 11477.0601 | 3175870.2300 | 276.71461 2015-07-18 00:00:00 | 279.15000 | 283.00000 | 276.73000 | 276.79000 | 9362.0801 | 2609994.7900 | 278.78364 2015-07-19 00:00:00 | 276.74000 | 278.10000 | 275.01000 | 275.47000 | 5289.0399 | 1460235.9100 | 276.08714 2015-07-20 00:00:00 | 275.08000 | 279.35000 | 274.62000 | 278.96000 | 8818.5302 | 2446038.2300 | 277.37482 2015-07-21 00:00:00 | 278.95000 | 281.07000 | 276.28000 | 276.76000 | 9000.5501 | 2511729.8800 | 279.06404 2015-07-22 00:00:00 | 276.49000 | 277.97000 | 275.00000 | 277.68000 | 8318.4599 | 2300120.8800 | 276.50802 2015-07-23 00:00:00 | 277.50000 | 278.55000 | 275.79000 | 276.61000 | 6439.6099 | 1784595.6100 | 277.12791 2015-07-24 00:00:00 | 276.61000 | 290.53000 | 275.90000 | 289.01000 | 15854.0999 | 4513273.2800 | 284.67547 2015-07-25 00:00:00 | 289.00000 | 292.00000 | 286.50000 | 288.78000 | 7545.8899 | 2181492.6700 | 289.09681 2015-07-26 00:00:00 | 288.97000 | 294.00000 | 287.41000 | 293.19000 | 5298.4700 | 1545190.0500 | 291.62948 2015-07-27 00:00:00 | 292.85000 | 297.44000 | 286.43000 | 294.29000 | 14650.7300 | 4276819.0400 | 291.91849 2015-07-28 00:00:00 | 294.03000 | 297.00000 | 292.19000 | 294.01000 | 8799.0400 | 2592630.3700 | 294.64923 2015-07-29 00:00:00 | 294.01000 | 294.57000 | 287.27000 | 289.85000 | 10236.1601 | 2975568.8700 | 290.69191 2015-07-30 00:00:00 | 289.85000 | 290.08000 | 284.53000 | 288.01000 | 8108.6199 | 2333060.2200 | 287.72593 2015-07-31 00:00:00 | 288.29000 | 289.00000 | 281.80000 | 284.33000 | 7902.7701 | 2245587.5300 | 284.15195 2015-08-01 00:00:00 | 284.69000 | 285.16000 | 276.66000 | 280.19000 | 7104.0700 | 1992192.8100 | 280.42978 2015-08-02 00:00:00 | 280.19000 | 282.90000 | 276.57000 | 282.32000 | 4530.1802 | 1265880.6800 | 279.43274 2015-08-03 00:00:00 | 282.53000 | 285.80000 | 279.52000 | 280.43000 | 6310.6101 | 1786928.2700 | 283.16252 2015-08-04 00:00:00 | 280.43000 | 285.88000 | 280.43000 | 285.00000 | 6206.1201 | 1760746.6000 | 283.71133 2015-08-05 00:00:00 | 284.91000 | 285.86000 | 280.63000 | 281.13000 | 6549.5498 | 1850415.9400 | 282.52567 2015-08-06 00:00:00 | 281.13000 | 281.65000 | 276.60000 | 277.48000 | 7123.8100 | 1985840.1900 | 278.76097 2015-08-07 00:00:00 | 277.48000 | 280.43000 | 274.19000 | 279.63000 | 8664.8099 | 2403686.8100 | 277.40791 2015-08-08 00:00:00 | 279.94000 | 279.97000 | 260.41000 | 262.19000 | 10269.8700 | 2777400.0100 | 270.44159 2015-08-09 00:00:00 | 262.19000 | 268.95000 | 261.01000 | 265.05000 | 8870.5800 | 2343259.5100 | 264.16080 2015-08-10 00:00:00 | 265.05000 | 266.79000 | 261.60000 | 264.33000 | 9697.4201 | 2562673.4700 | 264.26343 2015-08-11 00:00:00 | 264.11000 | 271.50000 | 264.07000 | 271.15000 | 8394.1201 | 2235123.9700 | 266.27258 2015-08-12 00:00:00 | 271.15000 | 271.16000 | 265.71000 | 267.73000 | 9520.3100 | 2552596.7800 | 268.12118 2015-08-13 00:00:00 | 267.53000 | 267.88000 | 262.32000 | 264.48000 | 10710.9700 | 2839488.0400 | 265.10092 2015-08-14 00:00:00 | 264.74000 | 266.99000 | 262.00000 | 265.40000 | 8012.6001 | 2121755.4800 | 264.80237 2015-08-15 00:00:00 | 265.57000 | 266.50000 | 260.45000 | 261.46000 | 5485.6299 | 1450606.7400 | 264.43759 2015-08-16 00:00:00 | 261.46000 | 262.20000 | 254.01000 | 256.11000 | 9633.2800 | 2480559.4600 | 257.49895 2015-08-17 00:00:00 | 256.11000 | 259.12000 | 254.63000 | 256.47000 | 8655.1901 | 2224063.1000 | 256.96294 2015-08-18 00:00:00 | 256.66000 | 256.99000 | 221.11000 | 224.80000 | 16141.8200 | 3992017.8500 | 247.30903 2015-08-19 00:00:00 | 224.00000 | 237.66000 | 222.01000 | 226.92000 | 24295.0700 | 5617682.6700 | 231.22727 2015-08-20 00:00:00 | 226.40000 | 236.66000 | 226.40000 | 235.54000 | 15812.3300 | 3691074.4300 | 233.43014 2015-08-21 00:00:00 | 235.15000 | 236.66000 | 231.77000 | 233.49000 | 10296.3200 | 2406953.0100 | 233.76828 2015-08-22 00:00:00 | 233.50000 | 235.20000 | 223.01000 | 231.00000 | 15856.2500 | 3633435.0500 | 229.14845 2015-08-23 00:00:00 | 231.00000 | 234.03000 | 225.85000 | 228.89000 | 12842.4700 | 2948508.0700 | 229.59042 2015-08-24 00:00:00 | 228.35000 | 228.99000 | 207.73000 | 209.72000 | 37523.0800 | 8154700.2000 | 217.32492 2015-08-25 00:00:00 | 209.76000 | 228.04000 | 198.12000 | 222.38000 | 42308.0100 | 9091324.5000 | 214.88424 2015-08-26 00:00:00 | 222.38000 | 231.09000 | 219.77000 | 225.80000 | 24007.6000 | 5434957.3800 | 226.38487 2015-08-27 00:00:00 | 225.80000 | 228.89000 | 223.17000 | 225.09000 | 14366.2600 | 3249912.0300 | 226.21838 2015-08-28 00:00:00 | 225.09000 | 235.93000 | 220.29000 | 231.65000 | 22900.1900 | 5241943.6100 | 228.90393 2015-08-29 00:00:00 | 231.76000 | 233.90000 | 226.67000 | 230.54000 | 15490.5600 | 3565617.5900 | 230.18003 2015-08-30 00:00:00 | 230.41000 | 232.75000 | 225.04000 | 229.00000 | 15486.3599 | 3532995.3000 | 228.13594 2015-08-31 00:00:00 | 229.04000 | 232.49000 | 224.39000 | 229.86000 | 15803.5200 | 3616802.1400 | 228.86054 2015-09-01 00:00:00 | 230.25000 | 231.67000 | 226.17000 | 227.96000 | 23925.1900 | 5460038.1400 | 228.21295 2015-09-02 00:00:00 | 227.97000 | 230.77000 | 226.00000 | 229.18000 | 21470.7700 | 4909260.7400 | 228.64856 2015-09-03 00:00:00 | 228.95000 | 229.96000 | 226.50000 | 227.28000 | 19739.6300 | 4494648.7600 | 227.69671 2015-09-04 00:00:00 | 227.24000 | 231.40000 | 226.33000 | 230.52000 | 20870.0200 | 4786524.8800 | 229.34932 2015-09-05 00:00:00 | 230.72000 | 237.22000 | 229.23000 | 235.60000 | 20103.0400 | 4692704.3000 | 233.43257 2015-09-06 00:00:00 | 235.39000 | 244.20000 | 235.02000 | 240.28000 | 25758.8900 | 6192929.5500 | 240.41912 2015-09-07 00:00:00 | 240.28000 | 242.91000 | 238.44000 | 240.19000 | 23152.0300 | 5567107.9700 | 240.45874 2015-09-08 00:00:00 | 240.07000 | 246.24000 | 239.98000 | 244.21000 | 24023.8800 | 5854496.8600 | 243.69489 2015-09-09 00:00:00 | 244.04000 | 244.22000 | 237.01000 | 238.35000 | 23251.8700 | 5579259.4200 | 239.94885 2015-09-10 00:00:00 | 238.35000 | 241.65000 | 234.78000 | 238.66000 | 20694.9200 | 4949167.9800 | 239.14893 2015-09-11 00:00:00 | 238.57000 | 240.94000 | 237.50000 | 240.00000 | 13805.1801 | 3309006.8700 | 239.69313 2015-09-12 00:00:00 | 239.92000 | 240.00000 | 233.02000 | 234.79000 | 17449.1200 | 4143757.6600 | 237.47660 2015-09-13 00:00:00 | 234.79000 | 236.09000 | 228.00000 | 229.66000 | 19655.1200 | 4546007.7300 | 231.28873 2015-09-14 00:00:00 | 229.66000 | 232.92000 | 223.99000 | 229.71000 | 16674.8600 | 3827895.6800 | 229.56089 2015-09-15 00:00:00 | 229.84000 | 231.21000 | 226.50000 | 230.03000 | 17298.6101 | 3976679.5700 | 229.88434 2015-09-16 00:00:00 | 229.99000 | 230.50000 | 223.00000 | 228.34000 | 18169.4600 | 4135855.7100 | 227.62678 2015-09-17 00:00:00 | 228.34000 | 235.00000 | 227.00000 | 232.17000 | 14645.7399 | 3380034.3600 | 230.78618 2015-09-18 00:00:00 | 232.20000 | 234.40000 | 230.83000 | 233.12000 | 19458.9000 | 4535082.4300 | 233.05955 2015-09-19 00:00:00 | 233.24000 | 233.76000 | 229.89000 | 230.00000 | 11230.7600 | 2601612.8000 | 231.65064 2015-09-20 00:00:00 | 230.00000 | 231.70000 | 229.00000 | 230.16000 | 13401.1400 | 3087488.5500 | 230.38999 2015-09-21 00:00:00 | 230.10000 | 230.15000 | 225.00000 | 226.15000 | 14081.3099 | 3196957.2300 | 227.03550 2015-09-22 00:00:00 | 226.15000 | 231.96000 | 223.12000 | 230.42000 | 19332.8800 | 4412739.0700 | 228.25048 2015-09-23 00:00:00 | 230.08000 | 231.50000 | 228.00000 | 229.42000 | 13586.0900 | 3126033.6900 | 230.09075 2015-09-24 00:00:00 | 229.42000 | 235.52000 | 228.89000 | 233.86000 | 24202.7400 | 5608546.0200 | 231.73186 2015-09-25 00:00:00 | 233.88000 | 237.25000 | 232.56000 | 235.22000 | 22555.4500 | 5304812.2100 | 235.18982 2015-09-26 00:00:00 | 235.14000 | 235.67000 | 233.00000 | 233.81000 | 15109.4200 | 3540710.5100 | 234.33795 2015-09-27 00:00:00 | 233.81000 | 234.61000 | 231.16000 | 232.41000 | 17506.4499 | 4071220.1800 | 232.55544 2015-09-28 00:00:00 | 232.40000 | 239.68000 | 231.69000 | 239.14000 | 17566.8300 | 4169714.9600 | 237.36297 2015-09-29 00:00:00 | 239.14000 | 240.56000 | 235.09000 | 236.94000 | 19877.4500 | 4723484.6900 | 237.63031 2015-09-30 00:00:00 | 236.78000 | 238.27000 | 234.67000 | 236.20000 | 20934.8500 | 4947383.3000 | 236.32284 2015-10-01 00:00:00 | 235.87000 | 239.44000 | 235.01000 | 237.15000 | 20341.0100 | 4823180.2000 | 237.11606 2015-10-02 00:00:00 | 238.00000 | 239.06000 | 235.00000 | 237.77000 | 16908.0300 | 4015993.3400 | 237.51988 2015-10-03 00:00:00 | 237.77000 | 239.86000 | 236.30000 | 238.95000 | 17825.6200 | 4247863.4400 | 238.30102 2015-10-04 00:00:00 | 239.06000 | 239.98000 | 237.62000 | 238.60000 | 15015.0700 | 3587379.7800 | 238.91862 2015-10-05 00:00:00 | 238.60000 | 240.85000 | 236.10000 | 240.84000 | 20316.5000 | 4840156.0100 | 238.23769 2015-10-06 00:00:00 | 240.85000 | 248.19000 | 239.52000 | 246.57000 | 26684.2500 | 6485292.2400 | 243.03821 2015-10-07 00:00:00 | 246.79000 | 247.65000 | 242.30000 | 243.20000 | 23768.2000 | 5823652.6100 | 245.01866 2015-10-08 00:00:00 | 243.47000 | 244.76000 | 242.06000 | 242.90000 | 13983.7500 | 3407661.3300 | 243.68723 2015-10-09 00:00:00 | 243.29000 | 244.95000 | 242.16000 | 244.48000 | 14099.9200 | 3433311.6700 | 243.49866 2015-10-10 00:00:00 | 244.49000 | 246.43000 | 243.00000 | 245.71000 | 17313.1400 | 4239440.7300 | 244.86839 2015-10-11 00:00:00 | 245.71000 | 248.50000 | 244.53000 | 248.05000 | 19140.3600 | 4731236.2900 | 247.18638 2015-10-12 00:00:00 | 248.05000 | 248.47000 | 245.01000 | 245.81000 | 10671.7001 | 2633713.4800 | 246.79418 2015-10-13 00:00:00 | 245.81000 | 250.89000 | 242.82000 | 249.73000 | 25901.6000 | 6380494.8400 | 246.33593 2015-10-14 00:00:00 | 249.97000 | 255.93000 | 248.06000 | 252.47000 | 26942.8700 | 6753537.3300 | 250.66139 2015-10-15 00:00:00 | 252.47000 | 256.50000 | 250.30000 | 254.49000 | 22037.6301 | 5614843.8200 | 254.78438 2015-10-16 00:00:00 | 254.49000 | 267.00000 | 253.69000 | 263.09000 | 34816.7400 | 9087466.9200 | 261.00855 2015-10-17 00:00:00 | 263.09000 | 273.00000 | 260.80000 | 270.07000 | 25328.1500 | 6801861.4800 | 268.54948 2015-10-18 00:00:00 | 270.04000 | 271.17000 | 260.00000 | 261.05000 | 10003.1301 | 2644951.5900 | 264.41240 2015-10-19 00:00:00 | 260.99000 | 266.01000 | 259.82000 | 263.66000 | 16704.7001 | 4381700.2600 | 262.30344 2015-10-20 00:00:00 | 264.28000 | 272.95000 | 262.67000 | 270.64000 | 28967.4400 | 7721192.7600 | 266.54729 2015-10-21 00:00:00 | 270.30000 | 272.69000 | 264.00000 | 267.89000 | 20396.7800 | 5479672.3800 | 268.65380 2015-10-22 00:00:00 | 267.90000 | 280.04000 | 267.39000 | 275.21000 | 30166.4300 | 8260174.5300 | 273.82009 2015-10-23 00:00:00 | 275.21000 | 280.19000 | 273.46000 | 278.60000 | 21572.2700 | 5984624.4500 | 277.42210 2015-10-24 00:00:00 | 278.60000 | 284.00000 | 278.22000 | 282.84000 | 20586.3400 | 5767325.8700 | 280.15305 2015-10-25 00:00:00 | 283.03000 | 296.00000 | 282.20000 | 283.96000 | 30003.5900 | 8680118.0900 | 289.30265 2015-10-26 00:00:00 | 283.96000 | 286.99000 | 279.25000 | 286.90000 | 21266.4701 | 6035103.1000 | 283.78490 2015-10-27 00:00:00 | 286.90000 | 300.00000 | 286.15000 | 295.54000 | 34002.1500 | 9964151.0300 | 293.04473 2015-10-28 00:00:00 | 295.80000 | 308.48000 | 294.40000 | 305.67000 | 31263.1700 | 9436170.1400 | 301.83024 2015-10-29 00:00:00 | 305.67000 | 319.60000 | 301.70000 | 314.82000 | 32258.3100 | 10020832.7600 | 310.64345 2015-10-30 00:00:00 | 314.95000 | 334.05000 | 313.50000 | 328.65000 | 39364.0300 | 12770329.0600 | 324.41620 2015-10-31 00:00:00 | 328.28000 | 334.67000 | 302.99000 | 310.18000 | 28765.1800 | 9150844.3200 | 318.12227 2015-11-01 00:00:00 | 310.90000 | 329.85000 | 303.01000 | 325.78000 | 14281.5501 | 4520744.0700 | 316.54436 2015-11-02 00:00:00 | 325.78000 | 369.02000 | 320.00000 | 361.26000 | 45146.5000 | 15705858.6900 | 347.88652 2015-11-03 00:00:00 | 361.73000 | 420.77000 | 360.40000 | 404.06000 | 77212.7800 | 30053087.8300 | 389.22427 2015-11-04 00:00:00 | 404.55000 | 502.00000 | 368.11000 | 408.00000 | 105959.2600 | 47199586.9200 | 445.45033 2015-11-05 00:00:00 | 407.99000 | 448.79000 | 364.37000 | 385.50000 | 60174.7100 | 24185444.1300 | 401.92041 2015-11-06 00:00:00 | 387.77000 | 396.67000 | 353.26000 | 374.47000 | 46952.5400 | 17530874.2200 | 373.37435 2015-11-07 00:00:00 | 374.41000 | 392.82000 | 371.07000 | 383.53000 | 26348.6000 | 10103834.2100 | 383.46759 2015-11-08 00:00:00 | 383.62000 | 390.47000 | 366.18000 | 372.65000 | 27445.0200 | 10459784.0000 | 381.11774 2015-11-09 00:00:00 | 372.86000 | 386.79000 | 360.54000 | 377.90000 | 25934.9700 | 9765480.2600 | 376.53717 2015-11-10 00:00:00 | 378.02000 | 381.44000 | 323.63000 | 336.80000 | 48890.6000 | 17451749.0000 | 356.95510 2015-11-11 00:00:00 | 335.02000 | 341.41000 | 294.00000 | 309.91000 | 51510.3100 | 16138605.4900 | 313.30826 2015-11-12 00:00:00 | 309.95000 | 344.78000 | 308.42000 | 337.17000 | 37744.4500 | 12327089.4300 | 326.59343 2015-11-13 00:00:00 | 337.00000 | 342.00000 | 325.00000 | 336.99000 | 24663.4700 | 8239048.1100 | 334.05876 2015-11-14 00:00:00 | 336.98000 | 356.10000 | 325.45000 | 333.00000 | 25628.3800 | 8596759.4900 | 335.43905 2015-11-15 00:00:00 | 332.95000 | 334.99000 | 314.60000 | 319.28000 | 27643.5600 | 8952296.3000 | 323.84745 2015-11-16 00:00:00 | 319.29000 | 332.25000 | 315.00000 | 330.83000 | 22243.8200 | 7220301.6300 | 324.59810 2015-11-17 00:00:00 | 330.82000 | 350.44000 | 329.00000 | 336.08000 | 27718.6801 | 9324687.1600 | 336.40444 2015-11-18 00:00:00 | 336.00000 | 337.89000 | 330.28000 | 335.65000 | 27252.1000 | 9115915.9400 | 334.50325 2015-11-19 00:00:00 | 335.68000 | 336.48000 | 324.92000 | 326.02000 | 26919.5201 | 8937135.6200 | 331.99461 2015-11-20 00:00:00 | 326.51000 | 327.73000 | 310.00000 | 322.04000 | 21303.6400 | 6794004.8500 | 318.91286 2015-11-21 00:00:00 | 322.04000 | 328.94000 | 318.52000 | 326.50000 | 5129.3498 | 1666609.8200 | 324.91639 2015-11-22 00:00:00 | 326.50000 | 326.60000 | 320.13000 | 324.20000 | 4062.2104 | 1312398.6000 | 323.07499 2015-11-23 00:00:00 | 324.20000 | 326.09000 | 320.39000 | 323.48000 | 5101.5601 | 1649850.4400 | 323.40116 2015-11-24 00:00:00 | 323.48000 | 323.50000 | 317.00000 | 319.70000 | 8649.0201 | 2774792.5500 | 320.82161 2015-11-25 00:00:00 | 319.70000 | 330.84000 | 316.00000 | 328.90000 | 12253.7600 | 3964830.3400 | 323.56031 2015-11-26 00:00:00 | 328.90000 | 369.70000 | 328.53000 | 353.21000 | 35986.1600 | 12574100.1600 | 349.41489 2015-11-27 00:00:00 | 353.90000 | 364.80000 | 347.84000 | 357.14000 | 13276.8301 | 4753695.2300 | 358.04444 2015-11-28 00:00:00 | 357.42000 | 359.44000 | 350.41000 | 356.95000 | 6275.3698 | 2225597.7000 | 354.65603 2015-11-29 00:00:00 | 356.78000 | 373.15000 | 354.45000 | 371.48000 | 7817.1801 | 2854062.8000 | 365.10133 2015-11-30 00:00:00 | 371.20000 | 383.00000 | 367.11000 | 376.71000 | 18097.9499 | 6809125.6000 | 376.23740 2015-12-01 00:00:00 | 376.70000 | 379.00000 | 354.56000 | 363.06000 | 15410.2800 | 5617537.1500 | 364.53180 2015-12-02 00:00:00 | 362.70000 | 362.84000 | 348.64000 | 358.89000 | 12343.4100 | 4390062.7300 | 355.66045 2015-12-03 00:00:00 | 359.11000 | 370.53000 | 356.21000 | 361.42000 | 12190.8800 | 4423950.8400 | 362.89020 2015-12-04 00:00:00 | 361.48000 | 364.30000 | 355.92000 | 363.62000 | 9989.2800 | 3596927.2000 | 360.07873 2015-12-05 00:00:00 | 363.62000 | 389.89000 | 363.00000 | 388.00000 | 16784.1300 | 6338715.4000 | 377.66124 2015-12-06 00:00:00 | 388.00000 | 399.85000 | 383.00000 | 388.24000 | 14679.4401 | 5754540.4900 | 392.01362 2015-12-07 00:00:00 | 388.54000 | 399.91000 | 381.01000 | 395.57000 | 14949.5901 | 5868357.2200 | 392.54302 2015-12-08 00:00:00 | 395.57000 | 418.87000 | 388.33000 | 417.89000 | 11455.1400 | 4567280.0100 | 398.71010 2015-12-09 00:00:00 | 416.67000 | 424.95000 | 400.00000 | 416.98000 | 21039.9101 | 8726381.8900 | 414.75376 2015-12-10 00:00:00 | 416.69000 | 419.79000 | 408.91000 | 415.57000 | 8463.8799 | 3514699.2500 | 415.25864 2015-12-11 00:00:00 | 415.57000 | 454.48000 | 415.13000 | 453.04000 | 29020.2000 | 12715568.6000 | 438.16268 2015-12-12 00:00:00 | 453.12000 | 467.80000 | 403.00000 | 436.19000 | 29770.2799 | 12875519.5400 | 432.49575 2015-12-13 00:00:00 | 436.08000 | 442.97000 | 422.03000 | 433.07000 | 11725.6701 | 5101509.3300 | 435.07188 2015-12-14 00:00:00 | 433.13000 | 448.12000 | 428.42000 | 443.36000 | 13386.7399 | 5908604.6000 | 441.37741 2015-12-15 00:00:00 | 443.30000 | 464.99000 | 442.94000 | 464.53000 | 18096.3899 | 8237602.5500 | 455.20695 2015-12-16 00:00:00 | 464.53000 | 465.00000 | 436.89000 | 455.87000 | 23377.1200 | 10627485.4300 | 454.61055 2015-12-17 00:00:00 | 455.61000 | 458.84000 | 448.75000 | 456.17000 | 6598.6398 | 3000514.4200 | 454.71711 2015-12-18 00:00:00 | 455.37000 | 466.64000 | 453.50000 | 462.46000 | 12914.7401 | 5937708.3400 | 459.76212 2015-12-19 00:00:00 | 463.70000 | 465.90000 | 452.03000 | 461.80000 | 6839.1803 | 3156242.3800 | 461.49425 2015-12-20 00:00:00 | 461.89000 | 462.00000 | 433.83000 | 442.54000 | 16626.4900 | 7430072.7300 | 446.88162 2015-12-21 00:00:00 | 442.47000 | 450.00000 | 425.52000 | 438.07000 | 18930.8601 | 8257540.7900 | 436.19470 2015-12-22 00:00:00 | 438.14000 | 443.58000 | 433.06000 | 435.48000 | 8146.0198 | 3563201.2500 | 437.41623 2015-12-23 00:00:00 | 435.65000 | 445.52000 | 434.43000 | 442.56000 | 7100.2297 | 3125137.4300 | 440.14596 2015-12-24 00:00:00 | 443.01000 | 459.54000 | 443.01000 | 455.00000 | 10138.3201 | 4598655.9200 | 453.59151 2015-12-25 00:00:00 | 455.78000 | 458.33000 | 448.00000 | 455.51000 | 2877.1704 | 1304947.5900 | 453.55242 2015-12-26 00:00:00 | 455.50000 | 457.45000 | 407.25000 | 417.39000 | 26672.1201 | 11386692.9200 | 426.91368 2015-12-27 00:00:00 | 417.11000 | 425.42000 | 410.50000 | 421.76000 | 6968.5698 | 2921475.2200 | 419.23599 2015-12-28 00:00:00 | 421.78000 | 429.86000 | 417.01000 | 421.46000 | 7560.5601 | 3204101.7900 | 423.79159 2015-12-29 00:00:00 | 420.81000 | 433.33000 | 418.55000 | 431.82000 | 10419.5902 | 4444308.0200 | 426.53386 2015-12-30 00:00:00 | 431.70000 | 434.97000 | 420.75000 | 425.84000 | 7717.5100 | 3315825.4300 | 429.64965 2015-12-31 00:00:00 | 426.09000 | 433.89000 | 419.99000 | 430.89000 | 6634.8597 | 2833319.7000 | 427.03536 2016-01-01 00:00:00 | 430.89000 | 436.00000 | 427.20000 | 433.82000 | 3788.1096 | 1640577.9300 | 433.08619 2016-01-02 00:00:00 | 434.87000 | 435.99000 | 430.42000 | 433.55000 | 2972.0605 | 1287773.3900 | 433.29313 2016-01-03 00:00:00 | 433.20000 | 434.09000 | 424.06000 | 431.04000 | 4571.0996 | 1959152.6000 | 428.59548 2016-01-04 00:00:00 | 431.54000 | 435.86000 | 428.44000 | 434.17000 | 5717.6003 | 2474772.5000 | 432.83412 2016-01-05 00:00:00 | 433.31000 | 435.39000 | 429.50000 | 432.43000 | 3881.7204 | 1677111.4400 | 432.05364 2016-01-06 00:00:00 | 432.45000 | 432.67000 | 426.54000 | 429.56000 | 5507.6099 | 2369036.4600 | 430.13875 2016-01-07 00:00:00 | 429.99000 | 459.16000 | 429.25000 | 457.00000 | 16833.4199 | 7536413.2900 | 447.70542 2016-01-08 00:00:00 | 456.87000 | 465.00000 | 444.51000 | 452.70000 | 10258.9898 | 4654977.9900 | 453.74623 2016-01-09 00:00:00 | 452.02000 | 454.00000 | 446.68000 | 448.84000 | 4396.0496 | 1976929.7900 | 449.70598 2016-01-10 00:00:00 | 448.84000 | 449.89000 | 440.80000 | 448.79000 | 4078.6104 | 1813405.0600 | 444.61346 2016-01-11 00:00:00 | 448.20000 | 451.13000 | 438.00000 | 448.00000 | 7986.4599 | 3557149.6100 | 445.39754 2016-01-12 00:00:00 | 448.00000 | 448.00000 | 434.35000 | 434.85000 | 6930.8997 | 3067862.7600 | 442.63557 2016-01-13 00:00:00 | 434.78000 | 438.35000 | 424.50000 | 432.64000 | 10067.0198 | 4327468.8600 | 429.86593 2016-01-14 00:00:00 | 432.64000 | 434.00000 | 427.00000 | 429.55000 | 4420.9096 | 1903623.7700 | 430.59550 2016-01-15 00:00:00 | 429.55000 | 429.80000 | 360.00000 | 360.00000 | 37326.7000 | 14756284.2400 | 395.32786 2016-01-16 00:00:00 | 360.62000 | 392.07000 | 352.00000 | 386.91000 | 25019.2501 | 9314016.2000 | 372.27400 2016-01-17 00:00:00 | 387.80000 | 391.14000 | 376.00000 | 380.16000 | 8416.9402 | 3222126.4500 | 382.81446 2016-01-18 00:00:00 | 379.94000 | 388.50000 | 373.63000 | 385.49000 | 7015.5300 | 2680282.3700 | 382.04988 2016-01-19 00:00:00 | 385.47000 | 386.92000 | 375.59000 | 376.76000 | 7222.9998 | 2758289.7800 | 381.87593 2016-01-20 00:00:00 | 376.90000 | 422.98000 | 372.53000 | 416.32000 | 25172.9200 | 10071637.7100 | 400.09811 2016-01-21 00:00:00 | 418.90000 | 421.25000 | 404.59000 | 409.59000 | 9414.5599 | 3886595.6800 | 412.82818 2016-01-22 00:00:00 | 409.42000 | 410.07000 | 374.45000 | 382.55000 | 14744.7599 | 5747610.6000 | 389.80700 2016-01-23 00:00:00 | 382.85000 | 395.00000 | 381.05000 | 386.40000 | 7664.8899 | 2974351.3200 | 388.04880 2016-01-24 00:00:00 | 386.37000 | 405.97000 | 385.36000 | 402.16000 | 5448.8498 | 2176476.2100 | 399.43773 2016-01-25 00:00:00 | 402.16000 | 402.31000 | 385.50000 | 390.90000 | 8040.8302 | 3169083.7800 | 394.12395 2016-01-26 00:00:00 | 390.10000 | 397.70000 | 386.20000 | 391.77000 | 6589.1501 | 2585992.5900 | 392.46224 2016-01-27 00:00:00 | 391.77000 | 397.00000 | 390.31000 | 394.95000 | 4262.6296 | 1680905.7700 | 394.33541 2016-01-28 00:00:00 | 394.62000 | 395.56000 | 376.00000 | 379.75000 | 11414.0501 | 4361450.2400 | 382.11241 2016-01-29 00:00:00 | 379.55000 | 383.99000 | 363.73000 | 378.22000 | 13544.1499 | 5084544.7500 | 375.40523 2016-01-30 00:00:00 | 378.12000 | 380.42000 | 372.95000 | 375.64000 | 2587.1093 | 975585.6100 | 377.09486 2016-01-31 00:00:00 | 376.38000 | 379.30000 | 364.70000 | 368.49000 | 4166.6699 | 1559953.4000 | 374.38853 2016-02-01 00:00:00 | 368.49000 | 378.20000 | 366.53000 | 371.81000 | 7255.1302 | 2703288.0000 | 372.60365 2016-02-02 00:00:00 | 371.79000 | 375.00000 | 369.73000 | 373.05000 | 5719.1097 | 2133603.9200 | 373.06574 2016-02-03 00:00:00 | 373.05000 | 374.00000 | 365.00000 | 368.38000 | 7107.7899 | 2631356.0700 | 370.20735 2016-02-04 00:00:00 | 368.40000 | 391.88000 | 367.95000 | 387.82000 | 13446.4800 | 5138708.8400 | 382.16015 2016-02-05 00:00:00 | 388.00000 | 389.50000 | 382.99000 | 385.00000 | 7372.6098 | 2854281.7500 | 387.14673 2016-02-06 00:00:00 | 384.97000 | 384.98000 | 371.35000 | 375.39000 | 5735.6999 | 2159252.7200 | 376.45845 2016-02-07 00:00:00 | 375.39000 | 380.00000 | 373.04000 | 375.00000 | 2885.4794 | 1084985.7500 | 376.01576 2016-02-08 00:00:00 | 375.00000 | 378.99000 | 369.99000 | 370.91000 | 6943.1102 | 2599524.2200 | 374.40342 2016-02-09 00:00:00 | 370.95000 | 377.00000 | 369.12000 | 373.20000 | 5779.6799 | 2157256.8300 | 373.24850 2016-02-10 00:00:00 | 373.69000 | 383.85000 | 372.12000 | 379.66000 | 10006.6300 | 3792903.8800 | 379.03909 2016-02-11 00:00:00 | 379.34000 | 380.50000 | 373.54000 | 377.98000 | 7471.9598 | 2820555.1200 | 377.48532 2016-02-12 00:00:00 | 377.98000 | 383.48000 | 377.07000 | 383.27000 | 5996.0898 | 2285206.4300 | 381.11611 2016-02-13 00:00:00 | 383.00000 | 390.99000 | 382.00000 | 390.99000 | 7324.9702 | 2836694.3500 | 387.26360 2016-02-14 00:00:00 | 390.99000 | 406.71000 | 390.59000 | 405.00000 | 9758.3900 | 3887244.2100 | 398.34893 2016-02-15 00:00:00 | 405.50000 | 409.71000 | 393.40000 | 399.28000 | 7906.6999 | 3178245.7800 | 401.96869 2016-02-16 00:00:00 | 399.50000 | 407.80000 | 396.00000 | 407.51000 | 8354.8302 | 3372130.2100 | 403.61445 2016-02-17 00:00:00 | 407.51000 | 421.11000 | 404.00000 | 415.54000 | 11842.7800 | 4915480.6200 | 415.06138 2016-02-18 00:00:00 | 415.59000 | 424.90000 | 413.40000 | 421.18000 | 8588.9298 | 3610499.4100 | 420.36662 2016-02-19 00:00:00 | 421.15000 | 422.00000 | 414.00000 | 419.54000 | 5015.5400 | 2101914.4700 | 419.08039 2016-02-20 00:00:00 | 419.98000 | 443.96000 | 419.50000 | 434.63000 | 11633.2700 | 5037569.3800 | 433.03124 2016-02-21 00:00:00 | 434.63000 | 447.99000 | 426.00000 | 438.50000 | 10300.3502 | 4513446.9100 | 438.18383 2016-02-22 00:00:00 | 438.33000 | 439.50000 | 431.15000 | 438.27000 | 5840.3198 | 2550862.1200 | 436.76754 2016-02-23 00:00:00 | 438.26000 | 440.00000 | 414.00000 | 419.10000 | 10509.6098 | 4460860.9900 | 424.45543 2016-02-24 00:00:00 | 419.10000 | 424.28000 | 409.07000 | 423.78000 | 7258.3599 | 3044435.8400 | 419.43853 2016-02-25 00:00:00 | 423.79000 | 426.75000 | 415.79000 | 423.51000 | 5597.9700 | 2361226.4200 | 421.80047 2016-02-26 00:00:00 | 423.38000 | 432.00000 | 418.01000 | 432.00000 | 4635.1196 | 1965128.8700 | 423.96509 2016-02-27 00:00:00 | 432.00000 | 435.00000 | 428.22000 | 431.07000 | 4159.3601 | 1794059.0300 | 431.33054 2016-02-28 00:00:00 | 431.07000 | 435.00000 | 422.29000 | 431.68000 | 3501.1895 | 1503570.3900 | 429.44559 2016-02-29 00:00:00 | 430.26000 | 440.99000 | 428.12000 | 435.23000 | 8463.3499 | 3688136.6400 | 435.77740 2016-03-01 00:00:00 | 436.75000 | 437.50000 | 427.01000 | 432.50000 | 6941.5200 | 2999990.2000 | 432.18059 2016-03-02 00:00:00 | 433.33000 | 434.50000 | 421.31000 | 423.45000 | 5788.3798 | 2484758.4100 | 429.26665 2016-03-03 00:00:00 | 422.40000 | 424.47000 | 415.85000 | 420.29000 | 7483.6501 | 3144344.8700 | 420.16193 2016-03-04 00:00:00 | 420.29000 | 423.90000 | 406.02000 | 408.01000 | 7789.0000 | 3242408.2400 | 416.28043 2016-03-05 00:00:00 | 408.18000 | 408.98000 | 382.00000 | 399.83000 | 16436.4000 | 6542504.7400 | 398.04974 2016-03-06 00:00:00 | 399.77000 | 412.31000 | 393.11000 | 406.23000 | 5692.0101 | 2305615.9400 | 405.06181 2016-03-07 00:00:00 | 406.15000 | 414.96000 | 403.03000 | 414.01000 | 5937.7297 | 2435455.2500 | 410.16607 2016-03-08 00:00:00 | 413.96000 | 414.99000 | 408.46000 | 411.75000 | 5576.2601 | 2294301.5500 | 411.44092 2016-03-09 00:00:00 | 412.14000 | 413.51000 | 408.75000 | 413.00000 | 4876.7896 | 2006337.1500 | 411.40531 2016-03-10 00:00:00 | 412.99000 | 416.90000 | 409.31000 | 416.00000 | 5255.3002 | 2172818.9600 | 413.45287 2016-03-11 00:00:00 | 416.00000 | 421.91000 | 415.11000 | 419.13000 | 5950.8097 | 2495505.2900 | 419.35559 2016-03-12 00:00:00 | 419.14000 | 420.93000 | 406.59000 | 410.90000 | 4640.4901 | 1916201.0400 | 412.93075 2016-03-13 00:00:00 | 409.95000 | 417.00000 | 409.67000 | 413.04000 | 3286.8700 | 1357510.2200 | 413.01001 2016-03-14 00:00:00 | 412.99000 | 415.22000 | 410.50000 | 414.99000 | 4470.7900 | 1848804.2900 | 413.52967 2016-03-15 00:00:00 | 414.83000 | 417.43000 | 412.15000 | 415.85000 | 4569.8799 | 1898781.0600 | 415.49911 2016-03-16 00:00:00 | 415.84000 | 416.82000 | 413.15000 | 416.57000 | 4100.4800 | 1702108.5600 | 415.09983 2016-03-17 00:00:00 | 416.52000 | 419.00000 | 415.66000 | 418.49000 | 3704.1599 | 1548743.0300 | 418.10912 2016-03-18 00:00:00 | 418.47000 | 418.49000 | 403.34000 | 407.91000 | 6391.2499 | 2620535.2800 | 410.01921 2016-03-19 00:00:00 | 407.50000 | 409.95000 | 404.10000 | 409.04000 | 2870.2500 | 1167962.9400 | 406.92028 2016-03-20 00:00:00 | 408.36000 | 412.00000 | 406.60000 | 411.28000 | 2578.9997 | 1057230.7000 | 409.93828 2016-03-21 00:00:00 | 410.62000 | 411.96000 | 406.50000 | 411.67000 | 3546.2800 | 1451351.1600 | 409.26017 2016-03-22 00:00:00 | 411.15000 | 416.99000 | 410.35000 | 416.64000 | 3950.1599 | 1638956.4000 | 414.90888 2016-03-23 00:00:00 | 416.39000 | 419.00000 | 413.44000 | 417.62000 | 4946.3996 | 2059556.0100 | 416.37478 2016-03-24 00:00:00 | 417.62000 | 418.15000 | 412.85000 | 415.17000 | 2776.6107 | 1155165.7500 | 416.03447 2016-03-25 00:00:00 | 415.17000 | 416.92000 | 412.00000 | 415.70000 | 2588.7805 | 1074765.8200 | 415.16298 2016-03-26 00:00:00 | 415.60000 | 416.99000 | 414.00000 | 416.96000 | 1253.0102 | 521077.5100 | 415.86055 2016-03-27 00:00:00 | 416.96000 | 427.99000 | 415.77000 | 424.77000 | 5038.8800 | 2135073.9200 | 423.71994 2016-03-28 00:00:00 | 424.62000 | 424.77000 | 420.32000 | 422.87000 | 3283.7899 | 1388121.9500 | 422.71947 2016-03-29 00:00:00 | 422.87000 | 424.37000 | 407.22000 | 415.95000 | 5954.9998 | 2473866.2100 | 415.42675 2016-03-30 00:00:00 | 415.43000 | 415.93000 | 408.59000 | 413.74000 | 4824.8503 | 1990559.5000 | 412.56399 2016-03-31 00:00:00 | 413.68000 | 416.99000 | 411.40000 | 414.66000 | 3774.4200 | 1566080.9700 | 414.91964 2016-04-01 00:00:00 | 414.66000 | 416.99000 | 413.42000 | 416.31000 | 3736.7700 | 1552890.0700 | 415.57015 2016-04-02 00:00:00 | 416.31000 | 420.00000 | 416.01000 | 419.00000 | 2072.9493 | 867252.4700 | 418.36647 2016-04-03 00:00:00 | 419.35000 | 419.48000 | 416.10000 | 419.11000 | 1337.6709 | 558989.7100 | 417.88284 2016-04-04 00:00:00 | 418.51000 | 419.85000 | 416.00000 | 418.75000 | 3457.5600 | 1445848.1800 | 418.17009 2016-04-05 00:00:00 | 418.81000 | 423.00000 | 416.61000 | 422.71000 | 3956.5601 | 1665558.6500 | 420.96129 2016-04-06 00:00:00 | 422.71000 | 422.90000 | 420.00000 | 421.03000 | 2396.3507 | 1010238.9900 | 421.57393 2016-04-07 00:00:00 | 420.62000 | 421.99000 | 418.09000 | 420.00000 | 3216.8104 | 1352741.7100 | 420.52268 2016-04-08 00:00:00 | 419.99000 | 423.99000 | 416.26000 | 417.75000 | 4584.1300 | 1928359.9100 | 420.65995 2016-04-09 00:00:00 | 417.75000 | 418.71000 | 412.00000 | 418.24000 | 3599.4000 | 1497170.3700 | 415.94998 2016-04-10 00:00:00 | 418.59000 | 421.79000 | 417.20000 | 420.04000 | 1779.8298 | 746886.3300 | 419.63918 2016-04-11 00:00:00 | 420.40000 | 422.80000 | 418.00000 | 422.69000 | 3487.8303 | 1467164.5600 | 420.65251 2016-04-12 00:00:00 | 422.79000 | 426.67000 | 421.00000 | 425.54000 | 6082.7301 | 2581942.4300 | 424.47099 2016-04-13 00:00:00 | 425.32000 | 426.00000 | 422.27000 | 423.93000 | 3917.0804 | 1661013.3100 | 424.04371 2016-04-14 00:00:00 | 423.60000 | 425.35000 | 420.57000 | 424.86000 | 3863.7995 | 1637346.0800 | 423.76579 2016-04-15 00:00:00 | 424.40000 | 430.00000 | 423.07000 | 429.45000 | 4406.2399 | 1883221.8700 | 427.39885 2016-04-16 00:00:00 | 429.29000 | 432.87000 | 381.47000 | 430.69000 | 1848.3912 | 794725.2300 | 429.95511 2016-04-17 00:00:00 | 430.18000 | 430.91000 | 377.87000 | 427.42000 | 1502.8605 | 642520.6500 | 427.53179 2016-04-18 00:00:00 | 427.15000 | 430.01000 | 425.80000 | 428.14000 | 3180.4303 | 1359481.3100 | 427.45201 2016-04-19 00:00:00 | 428.14000 | 436.82000 | 426.24000 | 435.63000 | 3798.2402 | 1634274.1100 | 430.27140 2016-04-20 00:00:00 | 435.70000 | 444.00000 | 433.11000 | 442.13000 | 7602.6503 | 3334632.0300 | 438.61442 2016-04-21 00:00:00 | 441.99000 | 452.11000 | 440.00000 | 451.00000 | 5421.1598 | 2417983.8000 | 446.02703 2016-04-22 00:00:00 | 451.00000 | 451.36000 | 442.96000 | 447.70000 | 5494.4401 | 2458441.0800 | 447.44160 2016-04-23 00:00:00 | 447.16000 | 452.19000 | 444.46000 | 451.92000 | 2250.0389 | 1008095.2200 | 448.03457 2016-04-24 00:00:00 | 451.92000 | 470.02000 | 447.06000 | 460.02000 | 7103.3101 | 3252973.5600 | 457.95179 2016-04-25 00:00:00 | 460.03000 | 469.47000 | 455.13000 | 462.33000 | 5607.1897 | 2589826.8800 | 461.87610 2016-04-26 00:00:00 | 462.29000 | 469.87000 | 462.13000 | 467.42000 | 4629.1895 | 2154820.5900 | 465.48550 2016-04-27 00:00:00 | 467.39000 | 469.03000 | 443.20000 | 445.38000 | 7084.2402 | 3233410.8400 | 456.42310 2016-04-28 00:00:00 | 445.39000 | 451.00000 | 435.00000 | 449.14000 | 8736.2601 | 3884773.4500 | 444.67237 2016-04-29 00:00:00 | 449.94000 | 456.53000 | 445.62000 | 456.53000 | 2982.5404 | 1347430.8300 | 451.77286 2016-04-30 00:00:00 | 456.53000 | 456.90000 | 446.50000 | 448.37000 | 2419.5801 | 1091522.4400 | 451.12060 2016-05-01 00:00:00 | 448.43000 | 453.78000 | 446.84000 | 453.00000 | 1190.6990 | 537276.0600 | 451.22743 2016-05-02 00:00:00 | 452.99000 | 453.80000 | 438.59000 | 444.06000 | 6362.9297 | 2824163.3500 | 443.84638 2016-05-03 00:00:00 | 444.06000 | 452.00000 | 440.78000 | 450.61000 | 5576.9097 | 2496652.8100 | 447.67675 2016-05-04 00:00:00 | 451.18000 | 451.68000 | 444.15000 | 446.63000 | 3327.6093 | 1488189.7200 | 447.22489 2016-05-05 00:00:00 | 447.36000 | 450.00000 | 445.11000 | 448.50000 | 2569.5907 | 1150544.0900 | 447.75384 2016-05-06 00:00:00 | 448.50000 | 463.97000 | 447.03000 | 458.48000 | 5540.1402 | 2518562.0500 | 454.60258 2016-05-07 00:00:00 | 458.98000 | 461.00000 | 455.95000 | 458.07000 | 2004.6391 | 918778.3500 | 458.32606 2016-05-08 00:00:00 | 458.97000 | 459.69000 | 455.95000 | 458.21000 | 1353.2315 | 619028.3900 | 457.44455 2016-05-09 00:00:00 | 457.75000 | 464.79000 | 455.62000 | 460.82000 | 3536.5006 | 1625816.3600 | 459.72461 2016-05-10 00:00:00 | 461.49000 | 463.00000 | 447.38000 | 451.62000 | 5746.1602 | 2608139.0700 | 453.89251 2016-05-11 00:00:00 | 450.88000 | 457.99000 | 450.32000 | 452.91000 | 3352.5805 | 1520976.9900 | 453.67352 2016-05-12 00:00:00 | 452.95000 | 455.25000 | 448.88000 | 455.20000 | 3453.4904 | 1560850.7200 | 451.96324 2016-05-13 00:00:00 | 455.20000 | 456.82000 | 452.04000 | 455.91000 | 2822.6508 | 1283980.6100 | 454.88469 2016-05-14 00:00:00 | 456.42000 | 457.25000 | 453.51000 | 455.57000 | 1377.7186 | 628027.3900 | 455.84590 2016-05-15 00:00:00 | 456.30000 | 458.08000 | 454.72000 | 457.56000 | 1612.7096 | 736345.0100 | 456.58871 2016-05-16 00:00:00 | 457.56000 | 458.00000 | 451.11000 | 454.00000 | 3248.1904 | 1479592.2300 | 455.51278 2016-05-17 00:00:00 | 454.00000 | 456.09000 | 452.00000 | 453.08000 | 3430.4805 | 1555633.9600 | 453.47407 2016-05-18 00:00:00 | 452.96000 | 455.68000 | 452.00000 | 452.92000 | 2608.2305 | 1184326.5300 | 454.07280 2016-05-19 00:00:00 | 452.47000 | 453.85000 | 435.03000 | 436.30000 | 5961.1201 | 2667369.2700 | 447.46109 2016-05-20 00:00:00 | 436.30000 | 444.41000 | 435.06000 | 442.72000 | 3448.2300 | 1520946.4200 | 441.08032 2016-05-21 00:00:00 | 442.84000 | 443.98000 | 435.28000 | 443.31000 | 1916.4309 | 844578.2100 | 440.70372 2016-05-22 00:00:00 | 442.72000 | 443.47000 | 435.00000 | 438.80000 | 2350.6794 | 1032621.8700 | 439.28657 2016-05-23 00:00:00 | 438.72000 | 442.99000 | 436.40000 | 442.99000 | 2625.6003 | 1157133.4500 | 440.71195 2016-05-24 00:00:00 | 442.63000 | 446.37000 | 441.00000 | 443.97000 | 3072.7798 | 1366675.3400 | 444.76840 2016-05-25 00:00:00 | 445.31000 | 449.60000 | 444.26000 | 448.70000 | 3663.3200 | 1639628.0800 | 447.57982 2016-05-26 00:00:00 | 448.27000 | 452.98000 | 446.80000 | 452.07000 | 3768.5002 | 1695944.8700 | 450.03178 2016-05-27 00:00:00 | 452.07000 | 478.16000 | 452.07000 | 472.05000 | 12234.2000 | 5759605.5000 | 470.77909 2016-05-28 00:00:00 | 470.58000 | 529.08000 | 468.00000 | 519.41000 | 12568.0299 | 6208198.2500 | 493.96750 2016-05-29 00:00:00 | 522.13000 | 540.00000 | 485.00000 | 517.84000 | 8215.6702 | 4268564.3600 | 519.56374 2016-05-30 00:00:00 | 517.60000 | 535.00000 | 510.01000 | 527.64000 | 6074.7705 | 3195665.5100 | 526.05535 2016-05-31 00:00:00 | 527.64000 | 548.50000 | 515.00000 | 531.84000 | 12071.1801 | 6465589.8200 | 535.62202 2016-06-01 00:00:00 | 532.37000 | 542.87000 | 525.49000 | 536.95000 | 5456.9403 | 2918877.9400 | 534.89278 2016-06-02 00:00:00 | 536.95000 | 540.00000 | 529.13000 | 538.00000 | 3939.3500 | 2110034.2700 | 535.63006 2016-06-03 00:00:00 | 538.00000 | 578.37000 | 535.74000 | 569.94000 | 8801.7701 | 4918798.5700 | 558.84197 2016-06-04 00:00:00 | 569.93000 | 588.71000 | 558.54000 | 573.80000 | 6216.6304 | 3569801.4400 | 574.23415 2016-06-05 00:00:00 | 573.50000 | 582.00000 | 566.00000 | 573.91000 | 5415.9296 | 3104174.1200 | 573.15629 2016-06-06 00:00:00 | 573.80000 | 586.02000 | 573.80000 | 584.50000 | 4465.5196 | 2599632.5100 | 582.15678 2016-06-07 00:00:00 | 584.12000 | 594.44000 | 563.00000 | 577.54000 | 6705.9202 | 3889183.6100 | 579.96270 2016-06-08 00:00:00 | 577.48000 | 584.25000 | 571.86000 | 583.03000 | 3259.1509 | 1885760.6500 | 578.60490 2016-06-09 00:00:00 | 583.01000 | 583.10000 | 572.97000 | 575.01000 | 3770.7198 | 2173852.2500 | 576.50857 2016-06-10 00:00:00 | 576.06000 | 580.00000 | 572.00000 | 578.01000 | 3458.5594 | 1992463.0600 | 576.09624 2016-06-11 00:00:00 | 576.53000 | 611.00000 | 575.93000 | 610.00000 | 4000.0705 | 2358616.3100 | 589.64368 2016-06-12 00:00:00 | 610.00000 | 683.02000 | 603.21000 | 672.13000 | 14138.3102 | 9092256.2500 | 643.09356 2016-06-13 00:00:00 | 668.73000 | 725.00000 | 655.02000 | 704.49000 | 17280.6002 | 11948752.1800 | 691.45470 2016-06-14 00:00:00 | 703.81000 | 704.50000 | 655.00000 | 685.25000 | 10633.4403 | 7245671.0000 | 681.40421 2016-06-15 00:00:00 | 685.25000 | 695.77000 | 672.12000 | 695.00000 | 5783.9205 | 3958020.1700 | 684.31441 2016-06-16 00:00:00 | 695.00000 | 773.07000 | 689.80000 | 766.62000 | 17946.8301 | 13252865.1500 | 738.45159 2016-06-17 00:00:00 | 767.37000 | 778.70000 | 706.37000 | 745.22000 | 14687.2701 | 10852879.6400 | 738.93103 2016-06-18 00:00:00 | 745.00000 | 778.85000 | 723.02000 | 754.83000 | 5903.4700 | 4450980.8600 | 753.96010 2016-06-19 00:00:00 | 753.47000 | 764.93000 | 740.11000 | 761.44000 | 2617.2809 | 1975322.2300 | 754.72306 2016-06-20 00:00:00 | 759.12000 | 763.99000 | 723.40000 | 730.85000 | 7975.9696 | 5917339.4600 | 741.89594 2016-06-21 00:00:00 | 725.00000 | 728.18000 | 625.00000 | 667.54000 | 33056.2899 | 22257644.3000 | 673.32554 2016-06-22 00:00:00 | 665.36000 | 677.63000 | 588.03000 | 601.30000 | 16456.4100 | 10462967.0700 | 635.79888 2016-06-23 00:00:00 | 600.51000 | 632.67000 | 1.50000 | 624.91000 | 24334.0801 | 14297065.0400 | 587.53259 2016-06-24 00:00:00 | 622.59000 | 683.88000 | 620.82000 | 661.71000 | 16163.7999 | 10563018.7900 | 653.49849 2016-06-25 00:00:00 | 660.76000 | 684.45000 | 639.40000 | 659.86000 | 6576.6705 | 4375554.6500 | 665.31457 2016-06-26 00:00:00 | 658.80000 | 662.90000 | 608.64000 | 630.16000 | 5838.1504 | 3672917.7400 | 629.12352 2016-06-27 00:00:00 | 630.16000 | 658.00000 | 618.03000 | 657.50000 | 8668.5903 | 5537101.6700 | 638.75457 2016-06-28 00:00:00 | 657.49000 | 665.51000 | 635.50000 | 646.08000 | 5478.3605 | 3544743.2800 | 647.04454 2016-06-29 00:00:00 | 644.33000 | 645.00000 | 621.09000 | 634.11000 | 9132.4803 | 5770127.8000 | 631.82483 2016-06-30 00:00:00 | 635.91000 | 671.22000 | 628.06000 | 667.95000 | 7479.7904 | 4895853.6500 | 654.54423 2016-07-01 00:00:00 | 666.33000 | 684.10000 | 659.71000 | 674.86000 | 6432.9197 | 4339245.1600 | 674.53743 2016-07-02 00:00:00 | 674.55000 | 704.93000 | 672.74000 | 702.48000 | 5506.0403 | 3811458.8400 | 692.23228 2016-07-03 00:00:00 | 702.48000 | 704.99000 | 646.29000 | 658.27000 | 7320.3204 | 4906039.3800 | 670.19462 2016-07-04 00:00:00 | 659.77000 | 682.35000 | 640.10000 | 680.35000 | 4290.1303 | 2870919.4000 | 669.19166 2016-07-05 00:00:00 | 678.74000 | 682.36000 | 661.57000 | 668.94000 | 3112.7306 | 2092573.2800 | 672.26289 2016-07-06 00:00:00 | 669.09000 | 679.00000 | 662.13000 | 674.70000 | 3590.6101 | 2412784.3000 | 671.97056 2016-07-07 00:00:00 | 674.70000 | 678.43000 | 605.50000 | 638.19000 | 12686.9802 | 8058820.6600 | 635.20401 2016-07-08 00:00:00 | 638.89000 | 665.99000 | 635.00000 | 663.00000 | 6579.3901 | 4252992.5500 | 646.41136 2016-07-09 00:00:00 | 663.00000 | 663.99000 | 626.00000 | 647.78000 | 6180.1497 | 3994710.1300 | 646.37756 2016-07-10 00:00:00 | 647.78000 | 650.88000 | 636.80000 | 648.76000 | 2313.3508 | 1490267.2200 | 644.20287 2016-07-11 00:00:00 | 648.77000 | 659.60000 | 639.31000 | 649.32000 | 2978.1402 | 1932846.2000 | 649.01114 2016-07-12 00:00:00 | 649.32000 | 678.00000 | 646.05000 | 663.52000 | 4288.0794 | 2839548.1500 | 662.19580 2016-07-13 00:00:00 | 663.52000 | 669.97000 | 651.03000 | 655.06000 | 6573.2001 | 4342194.7900 | 660.59069 2016-07-14 00:00:00 | 652.24000 | 664.93000 | 650.01000 | 659.10000 | 2392.4293 | 1576629.1700 | 659.00762 2016-07-15 00:00:00 | 660.30000 | 670.01000 | 658.41000 | 664.60000 | 3228.3394 | 2143543.8500 | 663.97722 2016-07-16 00:00:00 | 664.60000 | 666.67000 | 655.00000 | 662.45000 | 1682.6787 | 1111201.6600 | 660.37662 2016-07-17 00:00:00 | 662.45000 | 684.19000 | 661.35000 | 679.54000 | 3437.7707 | 2320473.3200 | 674.99363 2016-07-18 00:00:00 | 679.54000 | 682.21000 | 666.12000 | 672.10000 | 3012.2088 | 2037381.5100 | 676.37460 2016-07-19 00:00:00 | 673.45000 | 675.81000 | 666.00000 | 673.48000 | 1904.4320 | 1278189.6900 | 671.16582 2016-07-20 00:00:00 | 674.80000 | 675.00000 | 660.00000 | 667.03000 | 3418.6291 | 2282261.3800 | 667.59549 2016-07-21 00:00:00 | 667.01000 | 667.10000 | 660.10000 | 663.99000 | 2503.0396 | 1661238.4100 | 663.68843 2016-07-22 00:00:00 | 663.25000 | 666.30000 | 645.00000 | 649.95000 | 5191.5601 | 3407485.3600 | 656.35094 2016-07-23 00:00:00 | 647.88000 | 656.77000 | 646.00000 | 655.52000 | 1284.5215 | 838038.6000 | 652.41304 2016-07-24 00:00:00 | 655.52000 | 665.00000 | 651.99000 | 661.47000 | 1427.9810 | 939586.0100 | 657.98215 2016-07-25 00:00:00 | 659.64000 | 661.99000 | 652.28000 | 654.96000 | 2441.9409 | 1600627.6300 | 655.47352 2016-07-26 00:00:00 | 655.00000 | 656.94000 | 645.01000 | 651.24000 | 3552.8307 | 2311378.9100 | 650.57389 2016-07-27 00:00:00 | 651.22000 | 659.98000 | 646.31000 | 653.48000 | 2664.9401 | 1742046.0600 | 653.69051 2016-07-28 00:00:00 | 655.13000 | 657.89000 | 652.41000 | 653.07000 | 1909.2389 | 1249934.3000 | 654.67675 2016-07-29 00:00:00 | 654.84000 | 657.48000 | 653.00000 | 654.61000 | 1297.1505 | 848986.1600 | 654.50091 2016-07-30 00:00:00 | 654.88000 | 657.50000 | 652.19000 | 654.67000 | 719.1593 | 470912.1400 | 654.80922 2016-07-31 00:00:00 | 654.02000 | 654.71000 | 614.97000 | 623.83000 | 4933.6203 | 3125805.1500 | 633.57230 2016-08-01 00:00:00 | 622.50000 | 630.00000 | 603.63000 | 606.35000 | 5512.8198 | 3399251.9500 | 616.60857 2016-08-02 00:00:00 | 606.84000 | 613.03000 | 465.28000 | 540.00000 | 22142.6700 | 12122476.9300 | 547.47133 2016-08-03 00:00:00 | 540.00000 | 572.34000 | 521.00000 | 563.42000 | 15453.5898 | 8476073.7100 | 548.48574 2016-08-04 00:00:00 | 563.99000 | 583.97000 | 552.00000 | 576.13000 | 8499.8402 | 4849529.1400 | 570.54356 2016-08-05 00:00:00 | 578.14000 | 578.20000 | 562.00000 | 572.50000 | 4811.2401 | 2744096.4700 | 570.35118 2016-08-06 00:00:00 | 572.98000 | 592.00000 | 562.56000 | 589.48000 | 6021.3095 | 3470953.4500 | 576.44495 2016-08-07 00:00:00 | 589.47000 | 598.82000 | 582.12000 | 592.47000 | 2910.3105 | 1720291.7300 | 591.10247 2016-08-08 00:00:00 | 592.47000 | 594.00000 | 583.58000 | 591.88000 | 3181.8506 | 1876919.9200 | 589.88311 2016-08-09 00:00:00 | 591.85000 | 591.85000 | 579.43000 | 582.75000 | 3174.7095 | 1856560.6200 | 584.79702 2016-08-10 00:00:00 | 582.71000 | 603.00000 | 580.01000 | 590.27000 | 5217.7603 | 3093831.6000 | 592.94246 2016-08-11 00:00:00 | 590.46000 | 597.78000 | 585.22000 | 585.22000 | 2543.6802 | 1504308.9600 | 591.39076 2016-08-12 00:00:00 | 585.25000 | 591.19000 | 580.47000 | 585.91000 | 2177.3806 | 1276363.8600 | 586.19235 2016-08-13 00:00:00 | 585.34000 | 589.98000 | 581.71000 | 583.52000 | 962.3028 | 563625.0800 | 585.70453 2016-08-14 00:00:00 | 583.54000 | 583.92000 | 556.24000 | 568.76000 | 4812.8902 | 2748170.0700 | 571.00202 2016-08-15 00:00:00 | 568.76000 | 573.69000 | 554.90000 | 565.55000 | 4633.7502 | 2618493.4900 | 565.09164 2016-08-16 00:00:00 | 564.20000 | 579.80000 | 563.00000 | 574.99000 | 4837.1896 | 2766616.0600 | 571.94699 2016-08-17 00:00:00 | 574.95000 | 577.86000 | 566.02000 | 570.91000 | 4108.6001 | 2348397.5300 | 571.58094 2016-08-18 00:00:00 | 570.91000 | 575.87000 | 568.79000 | 571.49000 | 3967.2807 | 2271526.8600 | 572.56519 2016-08-19 00:00:00 | 571.51000 | 574.86000 | 552.30000 | 572.91000 | 4652.0095 | 2653115.8800 | 570.31609 2016-08-20 00:00:00 | 572.98000 | 581.02000 | 568.52000 | 577.88000 | 2431.7897 | 1399905.4700 | 575.66880 2016-08-21 00:00:00 | 577.70000 | 583.99000 | 576.01000 | 577.55000 | 1139.7590 | 659564.9600 | 578.68808 2016-08-22 00:00:00 | 577.55000 | 585.95000 | 572.50000 | 582.78000 | 5086.0598 | 2950211.7700 | 580.05841 2016-08-23 00:00:00 | 582.78000 | 584.99000 | 576.00000 | 580.23000 | 4182.0505 | 2429199.9100 | 580.86337 2016-08-24 00:00:00 | 580.27000 | 582.10000 | 575.40000 | 577.58000 | 2991.0097 | 1731521.1800 | 578.90858 2016-08-25 00:00:00 | 577.65000 | 578.75000 | 571.16000 | 575.71000 | 4231.4100 | 2432466.9000 | 574.85966 2016-08-26 00:00:00 | 575.75000 | 582.46000 | 574.10000 | 578.78000 | 3300.3004 | 1906954.6300 | 577.81244 2016-08-27 00:00:00 | 577.92000 | 579.09000 | 564.81000 | 568.31000 | 2702.5797 | 1540115.4600 | 569.86865 2016-08-28 00:00:00 | 567.51000 | 573.34000 | 566.80000 | 573.20000 | 1034.0785 | 589949.3100 | 570.50728 2016-08-29 00:00:00 | 573.20000 | 575.00000 | 568.60000 | 571.50000 | 2333.0103 | 1337424.1400 | 573.26114 2016-08-30 00:00:00 | 570.74000 | 576.50000 | 568.55000 | 575.91000 | 4439.3495 | 2549324.6800 | 574.25636 2016-08-31 00:00:00 | 575.88000 | 576.49000 | 568.40000 | 570.75000 | 3917.8301 | 2238453.9800 | 571.35045 2016-09-01 00:00:00 | 570.75000 | 572.86000 | 566.86000 | 571.05000 | 2833.2103 | 1614962.0200 | 570.01135 2016-09-02 00:00:00 | 571.05000 | 574.20000 | 567.03000 | 572.00000 | 2996.6508 | 1711339.7500 | 571.08414 2016-09-03 00:00:00 | 572.00000 | 598.64000 | 569.01000 | 595.01000 | 4645.7801 | 2709470.3800 | 583.21107 2016-09-04 00:00:00 | 596.25000 | 609.05000 | 590.88000 | 603.72000 | 3951.1993 | 2374456.1900 | 600.94568 2016-09-05 00:00:00 | 605.72000 | 607.31000 | 592.46000 | 603.48000 | 3838.1798 | 2307087.1400 | 601.08886 2016-09-06 00:00:00 | 604.98000 | 609.74000 | 601.00000 | 608.16000 | 4038.3399 | 2447636.4400 | 606.09965 2016-09-07 00:00:00 | 608.93000 | 615.92000 | 604.70000 | 615.16000 | 4502.7097 | 2749975.1400 | 610.73783 2016-09-08 00:00:00 | 614.44000 | 628.98000 | 611.66000 | 625.67000 | 4354.9505 | 2710494.3800 | 622.39384 2016-09-09 00:00:00 | 625.67000 | 627.49000 | 612.93000 | 622.01000 | 3274.0800 | 2031926.2100 | 620.60983 2016-09-10 00:00:00 | 622.01000 | 625.00000 | 618.67000 | 621.65000 | 1527.8389 | 950617.0600 | 622.19720 2016-09-11 00:00:00 | 621.65000 | 628.99000 | 594.63000 | 606.32000 | 5336.9501 | 3240280.3300 | 607.14083 2016-09-12 00:00:00 | 604.08000 | 609.15000 | 602.00000 | 608.04000 | 3512.2802 | 2126936.0200 | 605.57128 2016-09-13 00:00:00 | 606.40000 | 609.61000 | 603.28000 | 607.46000 | 3471.5299 | 2106487.1100 | 606.78928 2016-09-14 00:00:00 | 607.45000 | 610.69000 | 605.98000 | 608.50000 | 2895.4593 | 1761472.1000 | 608.35671 2016-09-15 00:00:00 | 608.50000 | 608.99000 | 602.30000 | 606.71000 | 3085.6695 | 1870525.5900 | 606.19764 2016-09-16 00:00:00 | 606.65000 | 608.99000 | 603.50000 | 605.69000 | 2612.8809 | 1585218.4300 | 606.69373 2016-09-17 00:00:00 | 607.04000 | 607.59000 | 601.10000 | 604.10000 | 1117.4890 | 674972.5800 | 604.00823 2016-09-18 00:00:00 | 602.93000 | 609.06000 | 601.97000 | 608.00000 | 1307.0595 | 792167.9900 | 606.06883 2016-09-19 00:00:00 | 608.00000 | 609.50000 | 603.00000 | 608.72000 | 2476.5899 | 1504205.8400 | 607.36976 2016-09-20 00:00:00 | 608.73000 | 608.88000 | 600.94000 | 600.94000 | 2680.4488 | 1625919.5700 | 606.58482 2016-09-21 00:00:00 | 600.85000 | 601.01000 | 592.10000 | 595.46000 | 3671.1900 | 2184063.9100 | 594.91988 2016-09-22 00:00:00 | 595.46000 | 596.42000 | 592.50000 | 595.41000 | 2421.4501 | 1440643.0300 | 594.95053 2016-09-23 00:00:00 | 595.42000 | 602.90000 | 593.00000 | 601.42000 | 4007.8795 | 2394294.7300 | 597.39688 2016-09-24 00:00:00 | 600.47000 | 603.59000 | 597.76000 | 599.33000 | 1140.2293 | 685185.0800 | 600.91867 2016-09-25 00:00:00 | 600.05000 | 601.99000 | 596.00000 | 598.98000 | 1086.8395 | 650928.9100 | 598.91908 2016-09-26 00:00:00 | 598.95000 | 607.27000 | 596.10000 | 606.47000 | 4056.3903 | 2444753.7900 | 602.69195 2016-09-27 00:00:00 | 606.70000 | 608.37000 | 600.02000 | 604.26000 | 3055.8192 | 1846161.5100 | 604.14618 2016-09-28 00:00:00 | 605.07000 | 605.30000 | 601.41000 | 603.95000 | 2202.7500 | 1329117.2000 | 603.38995 2016-09-29 00:00:00 | 603.93000 | 605.99000 | 601.00000 | 605.60000 | 2718.0197 | 1641055.4400 | 603.76877 2016-09-30 00:00:00 | 605.59000 | 608.39000 | 603.15000 | 608.23000 | 2633.4395 | 1593409.0400 | 605.06766 2016-10-01 00:00:00 | 608.23000 | 614.28000 | 608.23000 | 612.98000 | 1458.8392 | 892033.6600 | 611.46811 2016-10-02 00:00:00 | 612.98000 | 613.00000 | 605.00000 | 608.60000 | 1407.0605 | 856141.6500 | 608.46115 2016-10-03 00:00:00 | 608.60000 | 612.98000 | 606.60000 | 611.16000 | 2245.8909 | 1370270.0200 | 610.12316 2016-10-04 00:00:00 | 612.84000 | 612.84000 | 604.99000 | 607.19000 | 2955.4203 | 1795599.8500 | 607.56158 2016-10-05 00:00:00 | 607.19000 | 612.00000 | 605.76000 | 608.49000 | 2410.9290 | 1469331.4800 | 609.44618 2016-10-06 00:00:00 | 608.01000 | 610.50000 | 607.09000 | 610.25000 | 2039.8187 | 1242954.8600 | 609.34574 2016-10-07 00:00:00 | 610.25000 | 616.34000 | 607.52000 | 614.88000 | 4033.8204 | 2468265.9500 | 611.89287 2016-10-08 00:00:00 | 614.88000 | 616.99000 | 612.50000 | 614.34000 | 888.6579 | 546015.4100 | 614.42699 2016-10-09 00:00:00 | 614.34000 | 614.98000 | 610.00000 | 613.06000 | 1174.2604 | 719904.6600 | 613.07072 2016-10-10 00:00:00 | 612.12000 | 616.47000 | 612.12000 | 616.00000 | 2295.5197 | 1410892.8900 | 614.62896 2016-10-11 00:00:00 | 616.37000 | 639.00000 | 614.56000 | 639.00000 | 8087.3203 | 5100218.3500 | 630.64379 2016-10-12 00:00:00 | 638.30000 | 640.00000 | 628.76000 | 634.50000 | 2658.5289 | 1690227.1100 | 635.77534 2016-10-13 00:00:00 | 634.50000 | 636.00000 | 630.00000 | 634.02000 | 2381.4998 | 1510988.6700 | 634.46936 2016-10-14 00:00:00 | 635.16000 | 639.99000 | 630.45000 | 638.20000 | 3154.8202 | 2003219.1400 | 634.97094 2016-10-15 00:00:00 | 638.20000 | 642.00000 | 635.25000 | 635.96000 | 1421.8506 | 908251.5400 | 638.78129 2016-10-16 00:00:00 | 635.26000 | 641.40000 | 635.18000 | 638.97000 | 1289.5402 | 823539.5500 | 638.63039 2016-10-17 00:00:00 | 638.97000 | 639.99000 | 632.10000 | 636.91000 | 3958.0401 | 2516207.2800 | 635.72052 2016-10-18 00:00:00 | 636.96000 | 637.80000 | 631.52000 | 635.95000 | 2731.1802 | 1735476.5600 | 635.43099 2016-10-19 00:00:00 | 635.95000 | 638.04000 | 624.13000 | 627.98000 | 4472.8994 | 2824080.0500 | 631.37571 2016-10-20 00:00:00 | 627.84000 | 630.22000 | 625.00000 | 628.89000 | 2040.0094 | 1280448.6800 | 627.66803 2016-10-21 00:00:00 | 628.05000 | 632.36000 | 627.50000 | 629.00000 | 3050.5106 | 1919969.0500 | 629.39269 2016-10-22 00:00:00 | 628.99000 | 656.00000 | 628.57000 | 654.52000 | 4351.6204 | 2812594.6200 | 646.33271 2016-10-23 00:00:00 | 654.52000 | 656.00000 | 647.51000 | 648.74000 | 2535.0090 | 1651700.1900 | 651.55596 2016-10-24 00:00:00 | 648.71000 | 652.25000 | 640.00000 | 648.60000 | 4678.9995 | 3027622.0300 | 647.06612 2016-10-25 00:00:00 | 649.03000 | 657.58000 | 643.00000 | 651.97000 | 6106.9200 | 3982507.6700 | 652.13031 2016-10-26 00:00:00 | 651.97000 | 677.00000 | 651.69000 | 675.11000 | 6716.2303 | 4466380.4100 | 665.01299 2016-10-27 00:00:00 | 674.63000 | 685.89000 | 665.59000 | 684.71000 | 4545.4403 | 3090089.9300 | 679.82192 2016-10-28 00:00:00 | 684.68000 | 687.23000 | 677.05000 | 685.91000 | 3574.0807 | 2446577.6400 | 684.53342 2016-10-29 00:00:00 | 685.91000 | 717.99000 | 684.89000 | 711.13000 | 4034.8808 | 2839203.5700 | 703.66479 2016-10-30 00:00:00 | 711.10000 | 711.78000 | 691.49000 | 697.23000 | 3752.5290 | 2630802.8000 | 701.07461