# Last edited on 2014-04-02 18:27:47 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2011-12-24 00:00:00 | 4.33 | 4.33 | 4.33 | 4.33 | 27.22 | 117.88 | 4.33 2011-12-25 00:00:00 | 4.32 | 4.32 | 4.27 | 4.27 | 24.18 | 104.08 | 4.30 2011-12-26 00:00:00 | 4.27 | 4.33 | 4.27 | 4.33 | 56.74 | 243.74 | 4.30 2011-12-27 00:00:00 | 4.33 | 4.33 | 4.29 | 4.29 | 58.07 | 250.34 | 4.31 2011-12-28 00:00:00 | 4.29 | 4.30 | 4.25 | 4.30 | 35.55 | 151.72 | 4.27 2011-12-29 00:00:00 | 4.30 | 4.50 | 4.30 | 4.50 | 36.56 | 158.98 | 4.35 2011-12-30 00:00:00 | 4.26 | 4.50 | 4.21 | 4.21 | 56.74 | 240.14 | 4.23 2011-12-31 00:00:00 | 4.39 | 4.58 | 4.39 | 4.58 | 95.32 | 425.32 | 4.46 2012-01-01 00:00:00 | 4.58 | 5.00 | 4.58 | 5.00 | 21.60 | 105.78 | 4.90 2012-01-02 00:00:00 | 5.00 | 5.00 | 5.00 | 5.00 | 19.05 | 95.24 | 5.00 2012-01-03 00:00:00 | 5.32 | 5.32 | 5.14 | 5.29 | 88.04 | 464.81 | 5.28 2012-01-04 00:00:00 | 4.93 | 5.57 | 4.93 | 5.57 | 107.23 | 568.08 | 5.30 2012-01-05 00:00:00 | 5.72 | 6.65 | 5.72 | 6.65 | 94.80 | 587.73 | 6.20 2012-01-06 00:00:00 | 6.65 | 6.90 | 6.00 | 6.00 | 33.88 | 222.81 | 6.58 2012-01-07 00:00:00 | 6.80 | 6.80 | 6.80 | 6.80 | 0.30 | 2.01 | 6.80 2012-01-08 00:00:00 | 6.90 | 7.00 | 6.90 | 7.00 | 5.00 | 34.60 | 6.92 2012-01-09 00:00:00 | 6.99 | 6.99 | 6.23 | 6.30 | 66.87 | 443.04 | 6.63 2012-01-10 00:00:00 | 6.24 | 7.14 | 6.24 | 7.14 | 62.29 | 413.20 | 6.63 2012-01-11 00:00:00 | 7.14 | 7.33 | 6.25 | 7.00 | 105.36 | 743.01 | 7.05 2012-01-12 00:00:00 | 6.95 | 7.38 | 6.51 | 6.51 | 82.30 | 598.06 | 7.27 2012-01-13 00:00:00 | 6.80 | 7.36 | 6.60 | 6.60 | 48.97 | 344.94 | 7.04 2012-01-14 00:00:00 | 6.50 | 6.50 | 6.30 | 6.30 | 16.84 | 108.49 | 6.44 2012-01-15 00:00:00 | 7.15 | 7.15 | 7.15 | 7.15 | 16.70 | 119.40 | 7.15 2012-01-16 00:00:00 | 6.20 | 7.10 | 6.20 | 7.10 | 12.65 | 86.75 | 6.86 2012-01-17 00:00:00 | 6.50 | 6.90 | 6.00 | 6.00 | 80.51 | 493.41 | 6.13 2012-01-18 00:00:00 | 5.99 | 7.10 | 5.99 | 7.10 | 133.45 | 820.93 | 6.15 2012-01-19 00:00:00 | 5.52 | 7.00 | 5.52 | 6.22 | 246.72 | 1542.22 | 6.25 2012-01-20 00:00:00 | 6.90 | 6.95 | 6.55 | 6.95 | 95.83 | 647.20 | 6.75 2012-01-21 00:00:00 | 6.30 | 6.77 | 6.28 | 6.77 | 81.41 | 512.26 | 6.29 2012-01-22 00:00:00 | 6.79 | 6.83 | 6.03 | 6.79 | 81.27 | 501.41 | 6.17 2012-01-23 00:00:00 | 6.50 | 6.52 | 6.00 | 6.52 | 94.92 | 608.48 | 6.41 2012-01-24 00:00:00 | 6.52 | 6.57 | 6.00 | 6.55 | 85.45 | 550.64 | 6.44 2012-01-25 00:00:00 | 6.26 | 6.86 | 6.00 | 6.31 | 81.12 | 505.99 | 6.24 2012-01-26 00:00:00 | 6.27 | 6.30 | 5.50 | 5.50 | 29.92 | 183.92 | 6.15 2012-01-27 00:00:00 | 3.80 | 6.03 | 3.80 | 5.88 | 92.08 | 528.44 | 5.74 2012-01-28 00:00:00 | 4.91 | 4.91 | 4.91 | 4.91 | 0.25 | 1.23 | 4.91 2012-01-29 00:00:00 | 5.89 | 5.90 | 5.30 | 5.50 | 9.45 | 52.21 | 5.52 2012-01-30 00:00:00 | 5.30 | 5.58 | 5.30 | 5.58 | 15.16 | 83.92 | 5.54 2012-01-31 00:00:00 | 5.70 | 6.22 | 3.80 | 5.30 | 110.50 | 639.08 | 5.78 2012-02-01 00:00:00 | 5.53 | 5.99 | 5.52 | 5.88 | 12.06 | 71.20 | 5.90 2012-02-02 00:00:00 | 5.99 | 6.28 | 5.89 | 6.28 | 251.00 | 1541.85 | 6.14 2012-02-03 00:00:00 | 6.29 | 6.35 | 5.93 | 6.30 | 155.55 | 950.75 | 6.11 2012-02-04 00:00:00 | 6.35 | 6.50 | 5.94 | 5.94 | 67.63 | 407.87 | 6.03 2012-02-05 00:00:00 | 5.93 | 6.15 | 5.60 | 5.60 | 47.85 | 280.37 | 5.86 2012-02-06 00:00:00 | 5.60 | 5.90 | 5.20 | 5.60 | 29.18 | 161.85 | 5.55 2012-02-07 00:00:00 | 5.50 | 5.88 | 5.50 | 5.69 | 165.41 | 937.13 | 5.67 2012-02-08 00:00:00 | 5.79 | 5.87 | 5.66 | 5.87 | 83.57 | 477.33 | 5.71 2012-02-09 00:00:00 | 5.52 | 5.89 | 5.51 | 5.89 | 83.60 | 482.91 | 5.78 2012-02-10 00:00:00 | 5.88 | 5.88 | 5.80 | 5.88 | 176.93 | 1040.24 | 5.88 2012-02-11 00:00:00 | 5.71 | 5.71 | 5.50 | 5.50 | 1.88 | 10.37 | 5.52 2012-02-12 00:00:00 | 5.78 | 5.78 | 5.55 | 5.67 | 64.84 | 371.29 | 5.73 2012-02-13 00:00:00 | 5.53 | 5.79 | 5.50 | 5.79 | 99.78 | 571.31 | 5.73 2012-02-14 00:00:00 | 5.20 | 5.80 | 4.56 | 4.89 | 128.34 | 662.53 | 5.16 2012-02-15 00:00:00 | 4.90 | 5.08 | 4.69 | 4.69 | 67.79 | 335.71 | 4.95 2012-02-16 00:00:00 | 4.50 | 4.98 | 4.15 | 4.51 | 115.62 | 535.15 | 4.63 2012-02-17 00:00:00 | 4.67 | 4.80 | 4.50 | 4.67 | 244.67 | 1151.24 | 4.71 2012-02-18 00:00:00 | 4.67 | 4.73 | 4.14 | 4.23 | 254.39 | 1121.28 | 4.41 2012-02-19 00:00:00 | 4.38 | 4.38 | 4.30 | 4.38 | 92.68 | 401.21 | 4.33 2012-02-20 00:00:00 | 4.72 | 4.72 | 4.40 | 4.44 | 315.94 | 1439.91 | 4.56 2012-02-21 00:00:00 | 4.52 | 4.58 | 4.30 | 4.58 | 358.45 | 1595.16 | 4.45 2012-02-22 00:00:00 | 4.47 | 4.59 | 4.46 | 4.51 | 75.31 | 341.36 | 4.53 2012-02-23 00:00:00 | 4.59 | 5.22 | 4.55 | 5.22 | 714.84 | 3516.15 | 4.92 2012-02-24 00:00:00 | 5.12 | 5.22 | 4.95 | 4.95 | 37.60 | 193.55 | 5.15 2012-02-25 00:00:00 | 5.11 | 5.11 | 5.00 | 5.00 | 119.81 | 600.53 | 5.01 2012-02-26 00:00:00 | 4.79 | 5.07 | 4.78 | 4.98 | 40.90 | 201.40 | 4.92 2012-02-27 00:00:00 | 4.97 | 5.10 | 4.95 | 5.04 | 309.05 | 1563.06 | 5.06 2012-02-28 00:00:00 | 5.09 | 5.10 | 4.71 | 4.88 | 440.24 | 2211.57 | 5.02 2012-02-29 00:00:00 | 4.97 | 5.00 | 4.85 | 4.99 | 242.24 | 1197.87 | 4.95 2012-03-01 00:00:00 | 4.99 | 5.05 | 4.90 | 5.00 | 291.16 | 1455.04 | 5.00 2012-03-02 00:00:00 | 4.99 | 4.99 | 4.64 | 4.79 | 245.97 | 1166.59 | 4.74 2012-03-03 00:00:00 | 4.81 | 4.99 | 4.60 | 4.65 | 125.92 | 589.85 | 4.68 2012-03-04 00:00:00 | 4.78 | 4.81 | 4.77 | 4.81 | 113.61 | 544.86 | 4.80 2012-03-05 00:00:00 | 4.80 | 5.06 | 4.77 | 5.06 | 518.05 | 2569.92 | 4.96 2012-03-06 00:00:00 | 5.00 | 5.05 | 4.95 | 4.98 | 296.63 | 1481.53 | 4.99 2012-03-07 00:00:00 | 5.05 | 5.09 | 4.93 | 4.93 | 373.49 | 1894.90 | 5.07 2012-03-08 00:00:00 | 4.94 | 5.08 | 4.87 | 5.01 | 326.57 | 1620.13 | 4.96 2012-03-09 00:00:00 | 5.01 | 5.07 | 4.93 | 4.93 | 277.59 | 1395.70 | 5.03 2012-03-10 00:00:00 | 4.91 | 4.99 | 4.85 | 4.94 | 114.05 | 553.99 | 4.86 2012-03-11 00:00:00 | 4.94 | 5.00 | 4.84 | 5.00 | 24.68 | 120.98 | 4.90 2012-03-12 00:00:00 | 4.85 | 4.99 | 4.85 | 4.99 | 108.76 | 538.94 | 4.96 2012-03-13 00:00:00 | 4.99 | 5.32 | 4.96 | 5.30 | 734.65 | 3715.63 | 5.06 2012-03-14 00:00:00 | 5.32 | 5.44 | 5.27 | 5.27 | 1129.74 | 6047.72 | 5.35 2012-03-15 00:00:00 | 5.27 | 5.43 | 5.27 | 5.39 | 633.17 | 3394.02 | 5.36 2012-03-16 00:00:00 | 5.30 | 5.41 | 5.26 | 5.26 | 157.70 | 844.79 | 5.36 2012-03-17 00:00:00 | 5.38 | 5.42 | 5.38 | 5.42 | 143.87 | 775.72 | 5.39 2012-03-18 00:00:00 | 5.41 | 5.42 | 5.24 | 5.25 | 412.66 | 2202.23 | 5.34 2012-03-19 00:00:00 | 5.24 | 5.37 | 4.83 | 4.83 | 415.19 | 2107.02 | 5.07 2012-03-20 00:00:00 | 4.82 | 4.97 | 4.79 | 4.79 | 279.76 | 1368.21 | 4.89 2012-03-21 00:00:00 | 4.90 | 4.96 | 4.90 | 4.96 | 9.33 | 46.03 | 4.93 2012-03-22 00:00:00 | 4.86 | 4.98 | 4.72 | 4.91 | 396.41 | 1931.33 | 4.87 2012-03-23 00:00:00 | 4.73 | 4.89 | 4.60 | 4.78 | 393.13 | 1819.83 | 4.63 2012-03-24 00:00:00 | 4.72 | 4.83 | 4.62 | 4.83 | 191.54 | 920.23 | 4.80 2012-03-25 00:00:00 | 4.61 | 4.84 | 4.54 | 4.54 | 15.47 | 70.90 | 4.58 2012-03-26 00:00:00 | 4.60 | 4.75 | 4.54 | 4.73 | 64.76 | 295.70 | 4.57 2012-03-27 00:00:00 | 4.54 | 4.97 | 4.54 | 4.84 | 369.59 | 1769.36 | 4.79 2012-03-28 00:00:00 | 4.75 | 4.95 | 4.72 | 4.93 | 418.65 | 2032.74 | 4.86 2012-03-29 00:00:00 | 4.93 | 4.93 | 4.77 | 4.84 | 110.39 | 534.80 | 4.84 2012-03-30 00:00:00 | 4.81 | 4.91 | 4.76 | 4.88 | 161.40 | 783.95 | 4.86 2012-03-31 00:00:00 | 4.90 | 4.92 | 4.89 | 4.90 | 158.37 | 777.64 | 4.91 2012-04-01 00:00:00 | 4.89 | 4.89 | 4.77 | 4.89 | 308.51 | 1478.71 | 4.79 2012-04-02 00:00:00 | 4.80 | 5.04 | 4.78 | 5.04 | 888.58 | 4377.18 | 4.93 2012-04-03 00:00:00 | 5.04 | 5.04 | 4.86 | 4.99 | 244.30 | 1214.37 | 4.97 2012-04-04 00:00:00 | 4.92 | 5.01 | 4.86 | 5.01 | 305.44 | 1501.28 | 4.92 2012-04-05 00:00:00 | 4.99 | 5.04 | 4.89 | 5.00 | 400.86 | 1990.30 | 4.97 2012-04-06 00:00:00 | 4.90 | 4.99 | 4.81 | 4.99 | 725.96 | 3543.85 | 4.88 2012-04-07 00:00:00 | 4.94 | 4.94 | 4.70 | 4.70 | 228.66 | 1095.63 | 4.79 2012-04-08 00:00:00 | 4.80 | 4.80 | 4.69 | 4.76 | 177.22 | 842.02 | 4.75 2012-04-09 00:00:00 | 4.70 | 4.85 | 4.70 | 4.75 | 158.56 | 756.92 | 4.77 2012-04-10 00:00:00 | 4.75 | 4.87 | 4.75 | 4.80 | 314.82 | 1515.55 | 4.81 2012-04-11 00:00:00 | 4.86 | 4.92 | 4.78 | 4.92 | 425.60 | 2073.10 | 4.87 2012-04-12 00:00:00 | 4.87 | 4.93 | 4.73 | 4.93 | 756.79 | 3667.96 | 4.85 2012-04-13 00:00:00 | 4.88 | 4.95 | 4.81 | 4.93 | 1102.27 | 5395.34 | 4.89 2012-04-14 00:00:00 | 4.94 | 5.01 | 4.94 | 4.96 | 544.65 | 2707.81 | 4.97 2012-04-15 00:00:00 | 4.96 | 4.99 | 4.92 | 4.99 | 114.97 | 569.91 | 4.96 2012-04-16 00:00:00 | 4.93 | 4.98 | 4.93 | 4.98 | 487.01 | 2414.16 | 4.96 2012-04-17 00:00:00 | 4.99 | 4.99 | 4.95 | 4.98 | 282.52 | 1407.38 | 4.98 2012-04-18 00:00:00 | 4.98 | 5.18 | 4.98 | 5.16 | 839.93 | 4285.06 | 5.10 2012-04-19 00:00:00 | 5.17 | 5.18 | 5.06 | 5.13 | 562.65 | 2877.43 | 5.11 2012-04-20 00:00:00 | 5.15 | 5.38 | 5.09 | 5.38 | 372.84 | 1927.01 | 5.17 2012-04-21 00:00:00 | 5.40 | 5.43 | 5.19 | 5.24 | 301.94 | 1587.33 | 5.26 2012-04-22 00:00:00 | 5.24 | 5.25 | 5.17 | 5.17 | 139.57 | 727.29 | 5.21 2012-04-23 00:00:00 | 5.20 | 5.25 | 5.00 | 5.00 | 947.46 | 4873.92 | 5.14 2012-04-24 00:00:00 | 4.99 | 5.15 | 4.98 | 5.08 | 1975.83 | 10045.50 | 5.08 2012-04-25 00:00:00 | 5.12 | 5.14 | 4.86 | 5.14 | 1634.21 | 8195.00 | 5.01 2012-04-26 00:00:00 | 5.10 | 5.12 | 4.86 | 4.98 | 762.13 | 3827.41 | 5.02 2012-04-27 00:00:00 | 5.03 | 5.08 | 4.99 | 5.04 | 718.01 | 3598.05 | 5.01 2012-04-28 00:00:00 | 5.07 | 5.07 | 4.85 | 4.91 | 205.03 | 1016.89 | 4.96 2012-04-29 00:00:00 | 4.92 | 4.96 | 4.81 | 4.91 | 62.88 | 306.86 | 4.88 2012-04-30 00:00:00 | 4.92 | 5.02 | 4.87 | 5.00 | 490.58 | 2426.54 | 4.95 2012-05-01 00:00:00 | 4.94 | 5.04 | 4.86 | 4.97 | 831.75 | 4137.30 | 4.97 2012-05-02 00:00:00 | 5.01 | 5.15 | 5.01 | 5.06 | 495.32 | 2513.62 | 5.07 2012-05-03 00:00:00 | 5.06 | 5.13 | 5.05 | 5.10 | 645.09 | 3293.74 | 5.11 2012-05-04 00:00:00 | 5.10 | 5.15 | 5.07 | 5.07 | 776.04 | 3969.43 | 5.11 2012-05-05 00:00:00 | 5.09 | 5.11 | 5.04 | 5.04 | 415.57 | 2105.18 | 5.07 2012-05-06 00:00:00 | 5.06 | 5.10 | 5.02 | 5.08 | 1234.05 | 6235.20 | 5.05 2012-05-07 00:00:00 | 5.05 | 5.08 | 4.97 | 5.05 | 874.48 | 4402.52 | 5.03 2012-05-08 00:00:00 | 5.06 | 5.08 | 4.99 | 5.02 | 640.56 | 3232.38 | 5.05 2012-05-09 00:00:00 | 5.02 | 5.08 | 5.01 | 5.02 | 350.28 | 1764.91 | 5.04 2012-05-10 00:00:00 | 5.02 | 5.04 | 4.87 | 4.87 | 907.11 | 4527.14 | 4.99 2012-05-11 00:00:00 | 4.97 | 4.97 | 4.87 | 4.95 | 413.83 | 2038.80 | 4.93 2012-05-12 00:00:00 | 4.95 | 4.97 | 4.91 | 4.91 | 219.33 | 1080.63 | 4.93 2012-05-13 00:00:00 | 4.95 | 4.95 | 4.94 | 4.94 | 395.46 | 1954.29 | 4.94 2012-05-14 00:00:00 | 4.93 | 4.99 | 4.88 | 4.93 | 718.73 | 3540.86 | 4.93 2012-05-15 00:00:00 | 4.95 | 5.01 | 4.90 | 4.95 | 601.00 | 2983.32 | 4.96 2012-05-16 00:00:00 | 5.00 | 5.04 | 4.98 | 5.04 | 178.03 | 892.10 | 5.01 2012-05-17 00:00:00 | 5.02 | 5.03 | 5.01 | 5.02 | 611.21 | 3071.51 | 5.03 2012-05-18 00:00:00 | 5.03 | 5.07 | 5.03 | 5.07 | 912.52 | 4607.76 | 5.05 2012-05-19 00:00:00 | 5.08 | 5.08 | 5.05 | 5.07 | 168.01 | 851.56 | 5.07 2012-05-20 00:00:00 | 5.03 | 5.08 | 5.03 | 5.03 | 26.40 | 133.96 | 5.07 2012-05-21 00:00:00 | 5.04 | 5.09 | 5.01 | 5.08 | 354.06 | 1791.34 | 5.06 2012-05-22 00:00:00 | 5.05 | 5.07 | 5.00 | 5.03 | 678.07 | 3425.09 | 5.05 2012-05-23 00:00:00 | 5.02 | 5.10 | 5.02 | 5.10 | 558.15 | 2826.53 | 5.06 2012-05-24 00:00:00 | 5.08 | 5.12 | 5.04 | 5.12 | 904.74 | 4607.13 | 5.09 2012-05-25 00:00:00 | 5.09 | 5.10 | 5.08 | 5.08 | 274.91 | 1398.60 | 5.09 2012-05-26 00:00:00 | 5.08 | 5.09 | 5.06 | 5.07 | 388.71 | 1977.88 | 5.09 2012-05-27 00:00:00 | 5.08 | 5.08 | 5.00 | 5.07 | 913.53 | 4616.80 | 5.05 2012-05-28 00:00:00 | 5.08 | 5.08 | 5.07 | 5.07 | 180.68 | 917.69 | 5.08 2012-05-29 00:00:00 | 5.07 | 5.12 | 4.95 | 5.11 | 1341.51 | 6801.77 | 5.07 2012-05-30 00:00:00 | 5.07 | 5.14 | 5.07 | 5.14 | 748.40 | 3831.90 | 5.12 2012-05-31 00:00:00 | 5.14 | 5.17 | 5.10 | 5.17 | 1102.64 | 5655.32 | 5.13 2012-06-01 00:00:00 | 5.17 | 5.24 | 5.16 | 5.22 | 473.66 | 2467.55 | 5.21 2012-06-02 00:00:00 | 5.20 | 5.21 | 5.17 | 5.19 | 192.43 | 999.61 | 5.19 2012-06-03 00:00:00 | 5.19 | 5.20 | 5.19 | 5.19 | 14.33 | 74.44 | 5.19 2012-06-04 00:00:00 | 5.18 | 5.24 | 5.14 | 5.22 | 1359.12 | 7046.50 | 5.18 2012-06-05 00:00:00 | 5.22 | 5.49 | 5.22 | 5.37 | 929.19 | 4983.29 | 5.36 2012-06-06 00:00:00 | 5.39 | 5.49 | 5.37 | 5.41 | 770.85 | 4190.97 | 5.44 2012-06-07 00:00:00 | 5.41 | 5.53 | 5.40 | 5.53 | 1412.88 | 7732.32 | 5.47 2012-06-08 00:00:00 | 5.48 | 5.63 | 5.46 | 5.61 | 1397.45 | 7776.04 | 5.56 2012-06-09 00:00:00 | 5.60 | 5.62 | 5.47 | 5.48 | 353.66 | 1971.26 | 5.57 2012-06-10 00:00:00 | 5.54 | 5.54 | 5.42 | 5.42 | 270.95 | 1480.57 | 5.46 2012-06-11 00:00:00 | 5.48 | 5.57 | 5.40 | 5.52 | 667.67 | 3645.37 | 5.46 2012-06-12 00:00:00 | 5.57 | 5.90 | 5.53 | 5.71 | 9330.41 | 54760.49 | 5.87 2012-06-13 00:00:00 | 5.77 | 6.00 | 5.71 | 5.86 | 1690.20 | 9900.87 | 5.86 2012-06-14 00:00:00 | 5.86 | 5.91 | 5.79 | 5.90 | 3236.51 | 18903.90 | 5.84 2012-06-15 00:00:00 | 5.88 | 6.42 | 5.56 | 6.42 | 2041.45 | 11963.31 | 5.86 2012-06-16 00:00:00 | 6.41 | 6.52 | 6.12 | 6.41 | 1010.14 | 6427.82 | 6.36 2012-06-17 00:00:00 | 6.41 | 6.47 | 6.13 | 6.19 | 424.19 | 2679.99 | 6.32 2012-06-18 00:00:00 | 6.13 | 6.34 | 5.98 | 6.06 | 2483.10 | 15257.81 | 6.14 2012-06-19 00:00:00 | 6.13 | 6.49 | 6.13 | 6.46 | 1389.05 | 8907.15 | 6.41 2012-06-20 00:00:00 | 6.40 | 6.65 | 6.26 | 6.64 | 2075.98 | 13567.26 | 6.54 2012-06-21 00:00:00 | 6.66 | 6.69 | 6.64 | 6.64 | 480.84 | 3201.48 | 6.66 2012-06-22 00:00:00 | 6.64 | 6.67 | 6.48 | 6.59 | 963.16 | 6367.15 | 6.61 2012-06-23 00:00:00 | 6.60 | 6.61 | 6.33 | 6.45 | 1137.14 | 7329.27 | 6.45 2012-06-24 00:00:00 | 6.35 | 6.45 | 6.35 | 6.40 | 599.17 | 3831.40 | 6.39 2012-06-25 00:00:00 | 6.35 | 6.35 | 6.11 | 6.26 | 1956.73 | 12222.08 | 6.25 2012-06-26 00:00:00 | 6.26 | 6.46 | 6.17 | 6.41 | 2273.10 | 14395.29 | 6.33 2012-06-27 00:00:00 | 6.41 | 6.68 | 6.34 | 6.49 | 11231.78 | 73445.15 | 6.54 2012-06-28 00:00:00 | 6.49 | 6.54 | 5.99 | 6.50 | 4266.15 | 26772.78 | 6.28 2012-06-29 00:00:00 | 6.50 | 6.63 | 6.49 | 6.52 | 8127.56 | 52910.43 | 6.51 2012-06-30 00:00:00 | 6.58 | 6.61 | 6.50 | 6.61 | 828.05 | 5403.41 | 6.53 2012-07-01 00:00:00 | 6.60 | 6.62 | 6.52 | 6.52 | 332.44 | 2178.10 | 6.55 2012-07-02 00:00:00 | 6.55 | 6.64 | 6.52 | 6.61 | 1792.24 | 11809.45 | 6.59 2012-07-03 00:00:00 | 6.61 | 6.66 | 6.40 | 6.44 | 1936.39 | 12722.29 | 6.57 2012-07-04 00:00:00 | 6.44 | 6.55 | 6.36 | 6.44 | 2014.69 | 13045.06 | 6.47 2012-07-05 00:00:00 | 6.52 | 6.66 | 6.52 | 6.60 | 1406.97 | 9291.89 | 6.60 2012-07-06 00:00:00 | 6.59 | 6.60 | 6.39 | 6.59 | 1662.62 | 10843.37 | 6.52 2012-07-07 00:00:00 | 6.60 | 6.79 | 6.56 | 6.79 | 1408.48 | 9388.16 | 6.67 2012-07-08 00:00:00 | 6.80 | 6.80 | 6.45 | 6.73 | 830.37 | 5483.56 | 6.60 2012-07-09 00:00:00 | 6.77 | 6.99 | 6.55 | 6.94 | 1751.76 | 11902.01 | 6.79 2012-07-10 00:00:00 | 6.95 | 7.13 | 6.95 | 7.08 | 1495.14 | 10504.40 | 7.03 2012-07-11 00:00:00 | 7.08 | 7.15 | 7.04 | 7.14 | 751.66 | 5345.83 | 7.11 2012-07-12 00:00:00 | 7.15 | 7.59 | 7.10 | 7.59 | 2325.84 | 16706.66 | 7.18 2012-07-13 00:00:00 | 7.60 | 7.69 | 7.46 | 7.59 | 1204.55 | 9144.08 | 7.59 2012-07-14 00:00:00 | 7.58 | 7.58 | 7.44 | 7.55 | 717.31 | 5408.07 | 7.54 2012-07-15 00:00:00 | 7.55 | 7.57 | 7.40 | 7.57 | 322.39 | 2418.56 | 7.50 2012-07-16 00:00:00 | 7.57 | 8.30 | 7.14 | 8.30 | 3680.08 | 28112.92 | 7.64 2012-07-17 00:00:00 | 8.30 | 8.80 | 7.70 | 8.55 | 3658.90 | 30014.69 | 8.20 2012-07-18 00:00:00 | 8.50 | 9.15 | 8.36 | 9.00 | 2613.84 | 22817.79 | 8.73 2012-07-19 00:00:00 | 9.06 | 9.20 | 8.76 | 8.76 | 2512.84 | 22765.41 | 9.06 2012-07-20 00:00:00 | 8.76 | 8.76 | 7.93 | 8.44 | 1378.67 | 11284.56 | 8.19 2012-07-21 00:00:00 | 8.52 | 8.91 | 8.20 | 8.74 | 2380.64 | 20553.42 | 8.63 2012-07-22 00:00:00 | 8.74 | 8.80 | 8.30 | 8.42 | 1483.55 | 12717.96 | 8.57 2012-07-23 00:00:00 | 8.42 | 8.88 | 8.10 | 8.59 | 2585.86 | 22225.47 | 8.59 2012-07-24 00:00:00 | 8.59 | 8.80 | 8.25 | 8.61 | 1298.90 | 11148.28 | 8.58 2012-07-25 00:00:00 | 8.59 | 8.64 | 8.24 | 8.64 | 1795.46 | 15281.06 | 8.51 2012-07-26 00:00:00 | 8.64 | 8.83 | 8.45 | 8.75 | 837.68 | 7224.83 | 8.62 2012-07-27 00:00:00 | 8.76 | 8.91 | 8.76 | 8.83 | 687.50 | 6094.42 | 8.86 2012-07-28 00:00:00 | 8.83 | 9.00 | 8.78 | 8.88 | 1498.93 | 13347.63 | 8.90 2012-07-29 00:00:00 | 8.79 | 8.79 | 8.70 | 8.71 | 590.37 | 5154.72 | 8.73 2012-07-30 00:00:00 | 8.70 | 9.00 | 8.54 | 9.00 | 2423.61 | 21078.35 | 8.70 2012-07-31 00:00:00 | 9.00 | 9.28 | 8.92 | 9.28 | 1324.43 | 12141.48 | 9.17 2012-08-01 00:00:00 | 9.28 | 9.50 | 8.90 | 9.45 | 2419.61 | 22568.95 | 9.33 2012-08-02 00:00:00 | 9.45 | 10.52 | 9.40 | 10.44 | 2209.71 | 21163.19 | 9.58 2012-08-03 00:00:00 | 10.40 | 12.00 | 10.10 | 10.79 | 2419.41 | 26081.29 | 10.78 2012-08-04 00:00:00 | 10.96 | 11.20 | 10.50 | 10.51 | 635.37 | 6829.39 | 10.75 2012-08-05 00:00:00 | 10.93 | 10.93 | 10.29 | 10.71 | 1906.76 | 19934.34 | 10.45 2012-08-06 00:00:00 | 10.71 | 10.99 | 10.43 | 10.84 | 2070.08 | 22226.75 | 10.74 2012-08-07 00:00:00 | 10.86 | 10.87 | 10.72 | 10.75 | 1039.04 | 11186.19 | 10.77 2012-08-08 00:00:00 | 10.75 | 11.04 | 10.70 | 10.99 | 2746.09 | 29919.45 | 10.90 2012-08-09 00:00:00 | 11.00 | 12.49 | 10.79 | 11.00 | 2432.99 | 27273.43 | 11.21 2012-08-10 00:00:00 | 11.00 | 11.50 | 10.90 | 11.32 | 2554.44 | 28345.94 | 11.10 2012-08-11 00:00:00 | 11.32 | 11.40 | 11.25 | 11.38 | 358.82 | 4060.04 | 11.32 2012-08-12 00:00:00 | 11.40 | 11.69 | 11.34 | 11.49 | 838.43 | 9613.45 | 11.47 2012-08-13 00:00:00 | 11.42 | 11.98 | 11.40 | 11.89 | 3499.59 | 40698.52 | 11.63 2012-08-14 00:00:00 | 11.90 | 12.30 | 11.81 | 12.25 | 1925.97 | 23207.39 | 12.05 2012-08-15 00:00:00 | 12.13 | 13.20 | 12.13 | 13.01 | 1592.27 | 19913.78 | 12.51 2012-08-16 00:00:00 | 13.14 | 13.50 | 12.75 | 13.42 | 1529.33 | 20345.70 | 13.30 2012-08-17 00:00:00 | 13.49 | 16.41 | 11.50 | 12.50 | 4868.28 | 69361.31 | 14.25 2012-08-18 00:00:00 | 12.64 | 12.99 | 11.11 | 11.54 | 2511.37 | 29197.87 | 11.63 2012-08-19 00:00:00 | 11.86 | 11.86 | 7.10 | 8.06 | 5427.25 | 48723.00 | 8.98 2012-08-20 00:00:00 | 8.09 | 10.33 | 7.86 | 10.05 | 3382.50 | 30656.24 | 9.06 2012-08-21 00:00:00 | 9.79 | 10.51 | 9.53 | 10.18 | 3384.92 | 34339.00 | 10.14 2012-08-22 00:00:00 | 9.99 | 10.71 | 9.75 | 9.96 | 8193.33 | 84387.95 | 10.30 2012-08-23 00:00:00 | 9.96 | 10.19 | 9.78 | 10.02 | 2710.26 | 27095.00 | 10.00 2012-08-24 00:00:00 | 10.03 | 10.51 | 9.83 | 10.37 | 4170.89 | 42191.82 | 10.12 2012-08-25 00:00:00 | 10.45 | 10.58 | 10.14 | 10.57 | 581.27 | 6046.30 | 10.40 2012-08-26 00:00:00 | 10.57 | 10.62 | 10.20 | 10.31 | 1412.06 | 14794.88 | 10.48 2012-08-27 00:00:00 | 10.31 | 11.93 | 10.31 | 10.78 | 4283.77 | 47639.94 | 11.12 2012-08-28 00:00:00 | 10.90 | 11.21 | 10.63 | 11.00 | 2970.10 | 32516.01 | 10.95 2012-08-29 00:00:00 | 11.00 | 11.05 | 10.49 | 10.78 | 4768.86 | 51406.95 | 10.78 2012-08-30 00:00:00 | 10.81 | 10.91 | 10.51 | 10.65 | 1513.88 | 16231.94 | 10.72 2012-08-31 00:00:00 | 10.65 | 10.80 | 9.69 | 10.16 | 2915.13 | 30015.31 | 10.30 2012-09-01 00:00:00 | 10.20 | 10.20 | 9.85 | 9.91 | 665.20 | 6629.27 | 9.97 2012-09-02 00:00:00 | 10.07 | 10.18 | 9.49 | 10.18 | 1340.45 | 13291.46 | 9.92 2012-09-03 00:00:00 | 10.17 | 10.55 | 9.95 | 10.55 | 1166.65 | 12047.29 | 10.33 2012-09-04 00:00:00 | 10.36 | 10.50 | 10.14 | 10.36 | 2649.66 | 27351.47 | 10.32 2012-09-05 00:00:00 | 10.38 | 10.99 | 10.12 | 10.99 | 1870.39 | 19601.42 | 10.48 2012-09-06 00:00:00 | 10.90 | 11.15 | 10.68 | 11.02 | 3296.23 | 35837.39 | 10.87 2012-09-07 00:00:00 | 11.03 | 11.10 | 10.83 | 11.03 | 1351.77 | 14879.13 | 11.01 2012-09-08 00:00:00 | 10.98 | 11.11 | 10.30 | 10.97 | 1355.13 | 14748.69 | 10.88 2012-09-09 00:00:00 | 10.97 | 11.04 | 10.84 | 10.98 | 1216.12 | 13256.26 | 10.90 2012-09-10 00:00:00 | 10.85 | 11.08 | 10.74 | 10.95 | 2492.06 | 27171.81 | 10.90 2012-09-11 00:00:00 | 10.95 | 11.04 | 10.38 | 11.04 | 4794.96 | 51749.35 | 10.79 2012-09-12 00:00:00 | 11.04 | 11.14 | 10.75 | 11.14 | 2414.69 | 26603.78 | 11.02 2012-09-13 00:00:00 | 11.17 | 11.42 | 10.98 | 11.30 | 2138.98 | 24097.67 | 11.27 2012-09-14 00:00:00 | 11.26 | 11.70 | 11.05 | 11.50 | 2127.29 | 24113.84 | 11.34 2012-09-15 00:00:00 | 11.60 | 11.65 | 11.35 | 11.63 | 594.79 | 6868.33 | 11.55 2012-09-16 00:00:00 | 11.63 | 11.80 | 11.53 | 11.75 | 1287.41 | 15018.68 | 11.67 2012-09-17 00:00:00 | 11.75 | 11.88 | 11.58 | 11.85 | 689.94 | 8097.34 | 11.74 2012-09-18 00:00:00 | 11.85 | 12.28 | 11.67 | 11.91 | 3735.02 | 44344.02 | 11.87 2012-09-19 00:00:00 | 11.90 | 12.50 | 11.90 | 12.32 | 1251.58 | 15406.23 | 12.31 2012-09-20 00:00:00 | 12.44 | 12.66 | 12.28 | 12.28 | 767.93 | 9544.78 | 12.43 2012-09-21 00:00:00 | 12.29 | 12.35 | 12.01 | 12.19 | 1990.39 | 24224.41 | 12.17 2012-09-22 00:00:00 | 12.14 | 12.25 | 11.97 | 11.97 | 818.05 | 9870.67 | 12.07 2012-09-23 00:00:00 | 12.11 | 12.11 | 11.79 | 11.99 | 1084.46 | 12907.58 | 11.90 2012-09-24 00:00:00 | 11.99 | 11.99 | 11.69 | 11.90 | 1523.20 | 18068.25 | 11.86 2012-09-25 00:00:00 | 11.90 | 12.18 | 11.56 | 11.75 | 3057.45 | 36342.39 | 11.89 2012-09-26 00:00:00 | 11.80 | 12.20 | 11.53 | 12.20 | 3038.11 | 36547.16 | 12.03 2012-09-27 00:00:00 | 12.20 | 12.38 | 11.84 | 12.22 | 3306.15 | 40040.31 | 12.11 2012-09-28 00:00:00 | 12.21 | 12.28 | 11.53 | 12.28 | 2842.62 | 34197.62 | 12.03 2012-09-29 00:00:00 | 12.28 | 12.28 | 12.12 | 12.28 | 584.15 | 7132.50 | 12.21 2012-09-30 00:00:00 | 12.20 | 12.28 | 12.17 | 12.22 | 173.21 | 2111.59 | 12.19 2012-10-01 00:00:00 | 12.21 | 12.27 | 11.60 | 12.14 | 3151.93 | 37889.92 | 12.02 2012-10-02 00:00:00 | 12.20 | 12.70 | 12.14 | 12.64 | 4634.42 | 57712.68 | 12.45 2012-10-03 00:00:00 | 12.63 | 12.99 | 12.45 | 12.90 | 4948.46 | 63268.34 | 12.79 2012-10-04 00:00:00 | 12.90 | 12.90 | 12.51 | 12.57 | 3211.89 | 40800.14 | 12.70 2012-10-05 00:00:00 | 12.61 | 12.70 | 11.50 | 12.50 | 5459.56 | 67349.99 | 12.34 2012-10-06 00:00:00 | 12.51 | 12.60 | 12.06 | 12.39 | 1640.42 | 20370.97 | 12.42 2012-10-07 00:00:00 | 12.39 | 12.45 | 11.52 | 11.71 | 3262.85 | 39134.37 | 11.99 2012-10-08 00:00:00 | 11.70 | 11.99 | 10.42 | 11.62 | 2885.96 | 31964.19 | 11.08 2012-10-09 00:00:00 | 11.62 | 12.26 | 11.52 | 11.99 | 1933.94 | 23092.58 | 11.94 2012-10-10 00:00:00 | 11.85 | 12.25 | 11.79 | 12.24 | 2369.72 | 28378.11 | 11.98 2012-10-11 00:00:00 | 12.10 | 12.13 | 11.58 | 12.09 | 2349.86 | 27788.04 | 11.83 2012-10-12 00:00:00 | 11.95 | 12.10 | 11.81 | 11.90 | 735.72 | 8827.93 | 12.00 2012-10-13 00:00:00 | 11.90 | 12.00 | 11.81 | 11.85 | 486.62 | 5796.15 | 11.91 2012-10-14 00:00:00 | 11.85 | 11.90 | 11.79 | 11.79 | 336.22 | 3981.40 | 11.84 2012-10-15 00:00:00 | 11.78 | 11.84 | 11.03 | 11.66 | 3425.96 | 39335.86 | 11.48 2012-10-16 00:00:00 | 11.80 | 11.94 | 11.17 | 11.92 | 1004.50 | 11660.43 | 11.61 2012-10-17 00:00:00 | 11.79 | 11.97 | 11.15 | 11.88 | 3020.89 | 35317.85 | 11.69 2012-10-18 00:00:00 | 11.90 | 11.90 | 11.55 | 11.80 | 1277.75 | 15057.10 | 11.78 2012-10-19 00:00:00 | 11.75 | 11.84 | 11.50 | 11.67 | 10149.00 | 118964.60 | 11.72 2012-10-20 00:00:00 | 11.65 | 11.70 | 11.53 | 11.60 | 704.86 | 8193.05 | 11.62 2012-10-21 00:00:00 | 11.60 | 11.68 | 11.29 | 11.32 | 2048.26 | 23455.97 | 11.45 2012-10-22 00:00:00 | 11.54 | 11.57 | 11.27 | 11.49 | 1913.12 | 21966.44 | 11.48 2012-10-23 00:00:00 | 11.50 | 11.70 | 11.25 | 11.58 | 2717.11 | 31250.19 | 11.50 2012-10-24 00:00:00 | 11.38 | 11.62 | 11.01 | 11.40 | 3180.18 | 36136.82 | 11.36 2012-10-25 00:00:00 | 11.39 | 11.39 | 10.40 | 10.55 | 3077.54 | 33904.39 | 11.02 2012-10-26 00:00:00 | 10.46 | 10.84 | 9.68 | 10.00 | 2384.65 | 24712.71 | 10.36 2012-10-27 00:00:00 | 10.00 | 10.75 | 9.50 | 10.43 | 1989.48 | 19869.37 | 9.99 2012-10-28 00:00:00 | 10.35 | 10.75 | 10.30 | 10.54 | 972.32 | 10231.22 | 10.52 2012-10-29 00:00:00 | 10.67 | 10.80 | 10.32 | 10.80 | 2655.79 | 28198.08 | 10.62 2012-10-30 00:00:00 | 10.80 | 10.81 | 10.43 | 10.80 | 2780.31 | 29649.73 | 10.66 2012-10-31 00:00:00 | 10.79 | 11.00 | 10.66 | 11.00 | 3057.68 | 33152.62 | 10.84 2012-11-01 00:00:00 | 11.00 | 11.05 | 10.63 | 10.85 | 1726.99 | 18852.23 | 10.92 2012-11-02 00:00:00 | 10.85 | 10.96 | 10.45 | 10.67 | 2477.45 | 26465.31 | 10.68 2012-11-03 00:00:00 | 10.54 | 10.69 | 10.41 | 10.66 | 1572.81 | 16586.10 | 10.55 2012-11-04 00:00:00 | 10.67 | 10.68 | 10.40 | 10.64 | 2010.41 | 21126.73 | 10.51 2012-11-05 00:00:00 | 10.63 | 10.80 | 10.50 | 10.78 | 5531.26 | 58624.91 | 10.60 2012-11-06 00:00:00 | 10.78 | 10.80 | 10.51 | 10.74 | 3348.91 | 35648.70 | 10.64 2012-11-07 00:00:00 | 10.68 | 10.84 | 10.45 | 10.80 | 4028.00 | 43035.80 | 10.68 2012-11-08 00:00:00 | 10.65 | 10.83 | 10.25 | 10.81 | 2930.40 | 31006.34 | 10.58 2012-11-09 00:00:00 | 10.69 | 10.84 | 10.61 | 10.80 | 2342.58 | 25223.16 | 10.77 2012-11-10 00:00:00 | 10.80 | 10.87 | 10.63 | 10.81 | 1074.44 | 11581.04 | 10.78 2012-11-11 00:00:00 | 10.82 | 10.85 | 10.64 | 10.82 | 650.68 | 6980.58 | 10.73 2012-11-12 00:00:00 | 10.78 | 10.92 | 10.72 | 10.87 | 1146.32 | 12439.31 | 10.85 2012-11-13 00:00:00 | 10.92 | 10.99 | 10.76 | 10.87 | 2565.61 | 27984.98 | 10.91 2012-11-14 00:00:00 | 10.87 | 10.98 | 10.74 | 10.97 | 1294.56 | 14128.30 | 10.91 2012-11-15 00:00:00 | 10.98 | 11.05 | 10.81 | 11.05 | 2452.66 | 26917.72 | 10.97 2012-11-16 00:00:00 | 11.05 | 11.60 | 10.96 | 11.46 | 7094.45 | 79249.74 | 11.17 2012-11-17 00:00:00 | 11.48 | 11.65 | 11.45 | 11.57 | 795.35 | 9174.53 | 11.54 2012-11-18 00:00:00 | 11.56 | 11.65 | 11.32 | 11.51 | 1033.46 | 11853.51 | 11.47 2012-11-19 00:00:00 | 11.51 | 11.65 | 11.03 | 11.65 | 4206.62 | 47845.30 | 11.37 2012-11-20 00:00:00 | 11.60 | 11.69 | 11.44 | 11.65 | 2524.50 | 29272.40 | 11.60 2012-11-21 00:00:00 | 11.64 | 11.67 | 11.34 | 11.67 | 3449.38 | 39721.62 | 11.52 2012-11-22 00:00:00 | 11.67 | 12.12 | 11.55 | 11.88 | 10030.60 | 118497.33 | 11.81 2012-11-23 00:00:00 | 11.86 | 12.16 | 11.66 | 12.16 | 2085.94 | 25154.97 | 12.06 2012-11-24 00:00:00 | 12.16 | 12.29 | 12.06 | 12.25 | 1378.95 | 16783.73 | 12.17 2012-11-25 00:00:00 | 12.29 | 12.35 | 12.20 | 12.31 | 1110.26 | 13641.49 | 12.29 2012-11-26 00:00:00 | 12.32 | 12.40 | 12.11 | 12.20 | 4569.27 | 55822.94 | 12.22 2012-11-27 00:00:00 | 12.20 | 12.23 | 11.75 | 12.07 | 3692.25 | 44268.47 | 11.99 2012-11-28 00:00:00 | 12.01 | 12.74 | 11.93 | 12.22 | 4332.17 | 52673.25 | 12.16 2012-11-29 00:00:00 | 12.22 | 12.41 | 12.10 | 12.37 | 3553.58 | 43632.22 | 12.28 2012-11-30 00:00:00 | 12.35 | 12.45 | 12.20 | 12.43 | 3472.33 | 42855.95 | 12.34 2012-12-01 00:00:00 | 12.39 | 12.46 | 12.31 | 12.34 | 2513.85 | 31183.92 | 12.40 2012-12-02 00:00:00 | 12.44 | 12.46 | 12.24 | 12.42 | 1741.39 | 21548.16 | 12.37 2012-12-03 00:00:00 | 12.46 | 12.60 | 12.32 | 12.60 | 5124.75 | 63764.15 | 12.44 2012-12-04 00:00:00 | 12.50 | 13.01 | 12.42 | 12.59 | 5524.27 | 70234.70 | 12.71 2012-12-05 00:00:00 | 12.86 | 13.43 | 12.63 | 13.20 | 3202.16 | 42022.99 | 13.12 2012-12-06 00:00:00 | 13.20 | 13.59 | 13.02 | 13.45 | 4479.88 | 59510.93 | 13.28 2012-12-07 00:00:00 | 13.34 | 13.48 | 13.11 | 13.37 | 3494.47 | 46592.93 | 13.33 2012-12-08 00:00:00 | 13.30 | 13.37 | 13.30 | 13.36 | 509.44 | 6792.09 | 13.33 2012-12-09 00:00:00 | 13.35 | 13.36 | 13.10 | 13.29 | 1187.24 | 15671.48 | 13.20 2012-12-10 00:00:00 | 13.30 | 13.40 | 13.03 | 13.30 | 6444.03 | 85391.13 | 13.25 2012-12-11 00:00:00 | 13.13 | 13.41 | 13.13 | 13.35 | 2641.35 | 35171.20 | 13.32 2012-12-12 00:00:00 | 13.39 | 13.49 | 13.23 | 13.49 | 3925.66 | 52584.40 | 13.40 2012-12-13 00:00:00 | 13.49 | 13.52 | 13.05 | 13.52 | 5259.54 | 70146.11 | 13.34 2012-12-14 00:00:00 | 13.51 | 13.94 | 13.38 | 13.51 | 5949.66 | 81315.80 | 13.67 2012-12-15 00:00:00 | 13.51 | 13.57 | 13.28 | 13.38 | 1531.92 | 20413.30 | 13.33 2012-12-16 00:00:00 | 13.38 | 13.44 | 13.27 | 13.27 | 1217.81 | 16244.38 | 13.34 2012-12-17 00:00:00 | 13.28 | 13.29 | 12.85 | 13.20 | 5313.37 | 69262.80 | 13.04 2012-12-18 00:00:00 | 13.30 | 13.62 | 12.75 | 13.13 | 5416.93 | 70572.78 | 13.03 2012-12-19 00:00:00 | 13.13 | 13.40 | 13.00 | 13.40 | 4893.72 | 64662.33 | 13.21 2012-12-20 00:00:00 | 13.27 | 13.44 | 13.14 | 13.35 | 1866.13 | 24823.76 | 13.30 2012-12-21 00:00:00 | 13.38 | 13.41 | 13.20 | 13.20 | 2559.58 | 33924.91 | 13.25 2012-12-22 00:00:00 | 13.28 | 13.37 | 13.11 | 13.20 | 870.40 | 11516.74 | 13.23 2012-12-23 00:00:00 | 13.20 | 13.29 | 13.04 | 13.14 | 518.01 | 6803.11 | 13.13 2012-12-24 00:00:00 | 13.11 | 13.24 | 13.01 | 13.23 | 1511.90 | 19799.93 | 13.10 2012-12-25 00:00:00 | 13.23 | 13.25 | 13.09 | 13.24 | 1136.04 | 14941.45 | 13.15 2012-12-26 00:00:00 | 13.09 | 13.19 | 13.01 | 13.18 | 2247.80 | 29347.15 | 13.06 2012-12-27 00:00:00 | 13.18 | 13.25 | 12.91 | 13.20 | 3347.61 | 43802.86 | 13.08 2012-12-28 00:00:00 | 13.19 | 13.29 | 13.01 | 13.18 | 4176.88 | 54906.90 | 13.15 2012-12-29 00:00:00 | 13.18 | 13.28 | 13.11 | 13.22 | 274.79 | 3632.42 | 13.22 2012-12-30 00:00:00 | 13.13 | 13.29 | 13.10 | 13.20 | 1020.89 | 13510.92 | 13.23 2012-12-31 00:00:00 | 13.20 | 13.29 | 13.05 | 13.24 | 1641.79 | 21619.47 | 13.17 2013-01-01 00:00:00 | 13.24 | 13.24 | 12.77 | 13.22 | 2116.93 | 27536.43 | 13.01 2013-01-02 00:00:00 | 13.12 | 13.19 | 12.98 | 13.09 | 1840.85 | 24114.05 | 13.10 2013-01-03 00:00:00 | 13.09 | 13.26 | 12.96 | 13.19 | 3320.97 | 43609.27 | 13.13 2013-01-04 00:00:00 | 13.12 | 13.24 | 12.84 | 13.19 | 2700.25 | 35364.47 | 13.10 2013-01-05 00:00:00 | 13.19 | 13.19 | 13.03 | 13.15 | 1463.54 | 19221.27 | 13.13 2013-01-06 00:00:00 | 13.11 | 13.15 | 13.06 | 13.15 | 453.56 | 5943.52 | 13.10 2013-01-07 00:00:00 | 13.10 | 13.20 | 13.04 | 13.20 | 3935.25 | 51741.81 | 13.15 2013-01-08 00:00:00 | 13.20 | 13.50 | 13.05 | 13.50 | 6086.28 | 81166.31 | 13.34 2013-01-09 00:00:00 | 13.51 | 13.65 | 13.18 | 13.58 | 4640.27 | 62258.10 | 13.42 2013-01-10 00:00:00 | 13.67 | 14.19 | 13.50 | 14.00 | 3719.45 | 51323.12 | 13.80 2013-01-11 00:00:00 | 14.00 | 14.10 | 13.85 | 14.00 | 2405.63 | 33619.02 | 13.98 2013-01-12 00:00:00 | 14.02 | 14.07 | 13.84 | 13.89 | 2245.56 | 31296.03 | 13.94 2013-01-13 00:00:00 | 13.94 | 14.03 | 13.54 | 13.64 | 1578.51 | 21695.65 | 13.74 2013-01-14 00:00:00 | 13.65 | 14.10 | 13.50 | 14.10 | 4314.60 | 60172.10 | 13.95 2013-01-15 00:00:00 | 14.10 | 14.32 | 13.88 | 14.20 | 4961.38 | 70161.09 | 14.14 2013-01-16 00:00:00 | 14.15 | 14.65 | 14.01 | 14.53 | 5436.23 | 78305.36 | 14.40 2013-01-17 00:00:00 | 14.53 | 15.47 | 14.45 | 15.36 | 5227.76 | 78132.72 | 14.95 2013-01-18 00:00:00 | 15.34 | 15.70 | 15.17 | 15.57 | 6749.53 | 104430.41 | 15.47 2013-01-19 00:00:00 | 15.52 | 15.65 | 15.32 | 15.38 | 1993.54 | 30700.80 | 15.40 2013-01-20 00:00:00 | 15.48 | 15.69 | 15.38 | 15.50 | 1427.77 | 22158.06 | 15.52 2013-01-21 00:00:00 | 15.62 | 16.98 | 15.45 | 16.52 | 5634.63 | 91833.15 | 16.30 2013-01-22 00:00:00 | 16.53 | 17.60 | 16.45 | 17.35 | 3827.76 | 65908.21 | 17.22 2013-01-23 00:00:00 | 17.50 | 17.60 | 16.86 | 17.50 | 4853.16 | 83871.77 | 17.28 2013-01-24 00:00:00 | 17.50 | 19.20 | 16.00 | 17.29 | 14880.17 | 269214.38 | 18.09 2013-01-25 00:00:00 | 17.15 | 17.72 | 16.12 | 17.49 | 5131.56 | 87773.80 | 17.10 2013-01-26 00:00:00 | 17.30 | 17.49 | 16.67 | 17.49 | 2485.90 | 42385.89 | 17.05 2013-01-27 00:00:00 | 17.49 | 17.60 | 17.08 | 17.60 | 2589.57 | 45217.37 | 17.46 2013-01-28 00:00:00 | 17.60 | 18.74 | 17.48 | 18.67 | 5344.52 | 96361.46 | 18.03 2013-01-29 00:00:00 | 18.60 | 19.85 | 18.53 | 19.35 | 4541.64 | 87069.57 | 19.17 2013-01-30 00:00:00 | 19.46 | 19.47 | 18.85 | 19.45 | 2557.51 | 48878.95 | 19.11 2013-01-31 00:00:00 | 19.45 | 21.00 | 19.27 | 20.46 | 5738.86 | 115283.72 | 20.09 2013-02-01 00:00:00 | 20.30 | 20.90 | 20.04 | 20.35 | 3503.83 | 72116.85 | 20.58 2013-02-02 00:00:00 | 20.35 | 20.53 | 19.50 | 19.82 | 4786.98 | 94152.17 | 19.67 2013-02-03 00:00:00 | 19.76 | 20.59 | 19.57 | 20.29 | 2479.42 | 50025.84 | 20.18 2013-02-04 00:00:00 | 20.55 | 20.70 | 19.90 | 20.30 | 4506.95 | 92079.82 | 20.43 2013-02-05 00:00:00 | 20.30 | 20.69 | 20.08 | 20.50 | 3193.31 | 65127.98 | 20.40 2013-02-06 00:00:00 | 20.56 | 20.99 | 20.33 | 20.91 | 3424.26 | 71187.86 | 20.79 2013-02-07 00:00:00 | 20.91 | 21.96 | 20.90 | 21.71 | 6307.58 | 134111.52 | 21.26 2013-02-08 00:00:00 | 21.95 | 22.63 | 21.81 | 22.40 | 2801.67 | 62459.85 | 22.29 2013-02-09 00:00:00 | 22.40 | 23.50 | 22.24 | 23.14 | 2134.08 | 48434.13 | 22.70 2013-02-10 00:00:00 | 23.46 | 23.80 | 22.85 | 23.70 | 2194.81 | 51399.55 | 23.42 2013-02-11 00:00:00 | 23.74 | 23.94 | 23.16 | 23.94 | 2978.35 | 70368.40 | 23.63 2013-02-12 00:00:00 | 23.94 | 25.85 | 23.87 | 25.47 | 8534.23 | 212940.28 | 24.95 2013-02-13 00:00:00 | 25.33 | 25.97 | 25.00 | 25.00 | 3983.64 | 101818.26 | 25.56 2013-02-14 00:00:00 | 25.00 | 27.50 | 22.42 | 27.40 | 12042.50 | 304559.44 | 25.29 2013-02-15 00:00:00 | 27.40 | 27.56 | 26.72 | 27.00 | 3145.14 | 85416.68 | 27.16 2013-02-16 00:00:00 | 27.43 | 27.58 | 26.71 | 27.50 | 2782.39 | 75384.62 | 27.09 2013-02-17 00:00:00 | 27.36 | 27.50 | 25.25 | 26.98 | 7942.00 | 208241.44 | 26.22 2013-02-18 00:00:00 | 26.81 | 27.00 | 26.29 | 26.92 | 3103.54 | 82786.80 | 26.67 2013-02-19 00:00:00 | 26.92 | 29.50 | 26.70 | 29.39 | 9541.05 | 269205.92 | 28.22 2013-02-20 00:00:00 | 29.39 | 30.07 | 29.21 | 30.00 | 3832.39 | 113554.95 | 29.63 2013-02-21 00:00:00 | 30.00 | 30.14 | 29.60 | 30.00 | 3576.11 | 106946.58 | 29.91 2013-02-22 00:00:00 | 29.96 | 31.49 | 29.90 | 30.40 | 6182.20 | 188602.71 | 30.51 2013-02-23 00:00:00 | 30.37 | 30.44 | 27.67 | 29.54 | 3865.85 | 112006.75 | 28.97 2013-02-24 00:00:00 | 29.55 | 30.37 | 29.08 | 29.78 | 1590.78 | 47358.79 | 29.77 2013-02-25 00:00:00 | 29.79 | 30.49 | 29.78 | 30.43 | 1564.85 | 47315.24 | 30.24 2013-02-26 00:00:00 | 30.43 | 32.00 | 29.85 | 31.10 | 5071.90 | 156914.91 | 30.94 2013-02-27 00:00:00 | 31.01 | 31.77 | 30.45 | 31.31 | 3168.54 | 98872.37 | 31.20 2013-02-28 00:00:00 | 31.31 | 34.42 | 31.31 | 33.53 | 6726.87 | 222654.29 | 33.10 2013-03-01 00:00:00 | 33.53 | 34.75 | 33.25 | 34.55 | 3666.43 | 125024.62 | 34.10 2013-03-02 00:00:00 | 34.55 | 34.77 | 33.60 | 34.16 | 2128.57 | 72650.36 | 34.13 2013-03-03 00:00:00 | 34.29 | 34.34 | 33.91 | 34.33 | 1136.63 | 38835.95 | 34.17 2013-03-04 00:00:00 | 34.33 | 37.00 | 34.24 | 36.52 | 6165.24 | 218170.51 | 35.39 2013-03-05 00:00:00 | 36.56 | 41.00 | 36.53 | 40.75 | 6476.19 | 255026.77 | 39.38 2013-03-06 00:00:00 | 40.66 | 49.17 | 40.66 | 42.32 | 10298.44 | 477703.03 | 46.39 2013-03-07 00:00:00 | 42.31 | 46.00 | 33.00 | 41.68 | 16259.06 | 656197.27 | 40.36 2013-03-08 00:00:00 | 41.68 | 44.37 | 40.56 | 43.76 | 4388.76 | 187903.31 | 42.81 2013-03-09 00:00:00 | 43.77 | 46.00 | 42.00 | 46.00 | 3829.22 | 169630.82 | 44.30 2013-03-10 00:00:00 | 45.76 | 47.00 | 45.00 | 45.29 | 1252.10 | 57957.99 | 46.29 2013-03-11 00:00:00 | 45.97 | 48.38 | 45.60 | 48.25 | 3400.79 | 160700.39 | 47.25 2013-03-12 00:00:00 | 48.15 | 48.25 | 36.00 | 44.84 | 11195.70 | 484836.09 | 43.31 2013-03-13 00:00:00 | 44.29 | 47.09 | 44.20 | 46.99 | 3290.23 | 152004.66 | 46.20 2013-03-14 00:00:00 | 46.99 | 47.97 | 46.80 | 46.95 | 3527.69 | 167173.93 | 47.39 2013-03-15 00:00:00 | 46.95 | 47.29 | 46.90 | 46.90 | 1063.76 | 50102.52 | 47.10 2013-03-16 00:00:00 | 46.93 | 47.00 | 46.58 | 46.74 | 909.76 | 42583.45 | 46.81 2013-03-17 00:00:00 | 46.70 | 47.24 | 46.70 | 47.24 | 1102.96 | 51827.61 | 46.99 2013-03-18 00:00:00 | 47.24 | 51.10 | 46.98 | 50.35 | 5924.10 | 285215.39 | 48.14 2013-03-19 00:00:00 | 49.87 | 60.00 | 48.00 | 59.41 | 9303.94 | 514314.62 | 55.28 2013-03-20 00:00:00 | 59.46 | 67.99 | 58.86 | 64.20 | 8546.01 | 529201.14 | 61.92 2013-03-21 00:00:00 | 65.13 | 76.91 | 64.61 | 72.23 | 9864.57 | 697134.34 | 70.67 2013-03-22 00:00:00 | 70.87 | 74.47 | 65.00 | 69.90 | 5462.70 | 385986.77 | 70.66 2013-03-23 00:00:00 | 68.81 | 72.00 | 50.09 | 63.90 | 13092.95 | 799580.96 | 61.07 2013-03-24 00:00:00 | 64.37 | 71.00 | 63.36 | 70.22 | 3627.69 | 249504.61 | 68.78 2013-03-25 00:00:00 | 70.22 | 80.00 | 69.25 | 75.11 | 8198.25 | 600261.14 | 73.22 2013-03-26 00:00:00 | 74.30 | 100.00 | 74.30 | 79.81 | 6748.68 | 536804.56 | 79.54 2013-03-27 00:00:00 | 79.81 | 89.99 | 78.75 | 89.30 | 6073.08 | 528292.73 | 86.99 2013-03-28 00:00:00 | 89.40 | 97.00 | 80.00 | 88.52 | 9823.47 | 885159.10 | 90.11 2013-03-29 00:00:00 | 88.96 | 94.00 | 84.00 | 90.00 | 6658.42 | 598347.50 | 89.86 2013-03-30 00:00:00 | 90.49 | 95.00 | 89.31 | 92.11 | 1799.52 | 167125.88 | 92.87 2013-03-31 00:00:00 | 92.12 | 96.15 | 92.12 | 96.15 | 2003.82 | 188706.62 | 94.17 2013-04-01 00:00:00 | 95.50 | 106.50 | 93.70 | 104.70 | 6540.71 | 651512.72 | 99.61 2013-04-02 00:00:00 | 103.73 | 116.00 | 100.10 | 116.00 | 6441.04 | 703416.05 | 109.21 2013-04-03 00:00:00 | 116.00 | 158.41 | 110.00 | 133.78 | 15003.95 | 1942177.68 | 129.44 2013-04-04 00:00:00 | 133.87 | 150.00 | 119.00 | 135.00 | 7265.27 | 962558.35 | 132.49 2013-04-05 00:00:00 | 134.67 | 200.00 | 127.09 | 141.80 | 7564.28 | 1059570.01 | 140.08 2013-04-06 00:00:00 | 141.80 | 150.03 | 138.50 | 141.00 | 3504.27 | 496447.04 | 141.67 2013-04-07 00:00:00 | 141.00 | 165.10 | 140.65 | 164.97 | 6737.21 | 1031866.58 | 153.16 2013-04-08 00:00:00 | 164.97 | 198.00 | 162.00 | 185.60 | 13411.06 | 2441789.84 | 182.07 2013-04-09 00:00:00 | 185.60 | 235.29 | 164.34 | 229.00 | 11211.79 | 2408925.33 | 214.86 2013-04-10 00:00:00 | 228.94 | 259.34 | 70.00 | 162.00 | 20889.47 | 3647719.88 | 174.62 2013-04-11 00:00:00 | 162.00 | 179.00 | 50.00 | 83.40 | 37205.88 | 3955205.77 | 106.31 2013-04-12 00:00:00 | 81.02 | 112.00 | 45.00 | 109.90 | 29095.91 | 2208419.00 | 75.90 2013-04-13 00:00:00 | 109.90 | 119.00 | 85.00 | 91.64 | 16830.84 | 1708591.81 | 101.52 2013-04-14 00:00:00 | 90.44 | 99.99 | 81.94 | 91.11 | 5777.57 | 549492.06 | 95.11 2013-04-15 00:00:00 | 91.79 | 99.80 | 60.00 | 74.00 | 19578.13 | 1685980.11 | 86.12 2013-04-16 00:00:00 | 73.99 | 82.00 | 49.80 | 68.09 | 35706.59 | 2335121.25 | 65.40 2013-04-17 00:00:00 | 67.85 | 101.12 | 60.00 | 89.98 | 30854.42 | 2607701.52 | 84.52 2013-04-18 00:00:00 | 89.98 | 111.23 | 78.92 | 109.30 | 16527.46 | 1599320.96 | 96.77 2013-04-19 00:00:00 | 109.30 | 140.20 | 100.00 | 117.71 | 25498.95 | 3014004.73 | 118.20 2013-04-20 00:00:00 | 118.11 | 129.79 | 114.27 | 126.55 | 7474.81 | 917496.79 | 122.75 2013-04-21 00:00:00 | 126.55 | 129.00 | 101.00 | 118.81 | 17188.09 | 2014050.17 | 117.18 2013-04-22 00:00:00 | 118.91 | 125.01 | 116.00 | 123.74 | 6675.55 | 806995.96 | 120.89 2013-04-23 00:00:00 | 123.73 | 138.87 | 121.12 | 137.29 | 13391.87 | 1754207.72 | 130.99 2013-04-24 00:00:00 | 137.30 | 161.00 | 134.98 | 149.00 | 21232.85 | 3132037.00 | 147.51 2013-04-25 00:00:00 | 150.00 | 170.28 | 123.20 | 141.90 | 16566.09 | 2371208.93 | 143.14 2013-04-26 00:00:00 | 141.90 | 142.53 | 126.68 | 137.30 | 10688.92 | 1434028.95 | 134.16 2013-04-27 00:00:00 | 137.30 | 148.61 | 125.76 | 128.80 | 6686.08 | 880153.63 | 131.64 2013-04-28 00:00:00 | 128.80 | 148.18 | 121.57 | 135.28 | 5136.53 | 687058.93 | 133.76 2013-04-29 00:00:00 | 135.31 | 151.65 | 123.96 | 143.31 | 10485.46 | 1481409.04 | 141.28 2013-04-30 00:00:00 | 143.32 | 144.99 | 133.89 | 139.88 | 8465.30 | 1177535.61 | 139.10 2013-05-01 00:00:00 | 139.87 | 140.30 | 104.90 | 116.75 | 21104.90 | 2571869.93 | 121.86 2013-05-02 00:00:00 | 116.75 | 127.24 | 93.01 | 106.81 | 21725.13 | 2337279.84 | 107.58 2013-05-03 00:00:00 | 107.02 | 108.00 | 81.50 | 98.08 | 26863.56 | 2454817.07 | 91.38 2013-05-04 00:00:00 | 98.08 | 115.64 | 94.00 | 112.62 | 15910.13 | 1680499.99 | 105.62 2013-05-05 00:00:00 | 112.89 | 118.76 | 106.50 | 116.57 | 9033.94 | 1027108.59 | 113.69 2013-05-06 00:00:00 | 116.90 | 123.97 | 105.00 | 112.71 | 17251.56 | 2019204.73 | 117.04 2013-05-07 00:00:00 | 112.67 | 112.95 | 98.77 | 110.00 | 14941.55 | 1598932.96 | 107.01 2013-05-08 00:00:00 | 110.92 | 116.29 | 109.41 | 113.16 | 8261.64 | 933648.94 | 113.01 2013-05-09 00:00:00 | 113.16 | 113.95 | 109.00 | 111.96 | 6725.71 | 747542.35 | 111.15 2013-05-10 00:00:00 | 111.96 | 119.98 | 109.20 | 117.90 | 10480.14 | 1210254.42 | 115.48 2013-05-11 00:00:00 | 117.90 | 118.50 | 112.95 | 115.04 | 4692.10 | 541315.23 | 115.37 2013-05-12 00:00:00 | 115.58 | 117.86 | 113.00 | 114.50 | 3366.70 | 386962.63 | 114.94 2013-05-13 00:00:00 | 115.05 | 117.48 | 113.55 | 115.99 | 3412.04 | 396130.06 | 116.10 2013-05-14 00:00:00 | 115.98 | 117.90 | 103.50 | 107.00 | 12120.01 | 1369310.43 | 112.98 2013-05-15 00:00:00 | 107.00 | 113.00 | 101.72 | 108.95 | 10914.52 | 1187889.94 | 108.84 2013-05-16 00:00:00 | 108.96 | 113.35 | 108.35 | 113.35 | 7515.76 | 834106.76 | 110.98 2013-05-17 00:00:00 | 113.36 | 118.16 | 112.82 | 116.73 | 9721.36 | 1122824.60 | 115.50 2013-05-18 00:00:00 | 117.51 | 118.55 | 115.99 | 118.49 | 3906.23 | 458947.00 | 117.49 2013-05-19 00:00:00 | 118.49 | 118.98 | 114.10 | 116.38 | 4800.36 | 562576.34 | 117.19 2013-05-20 00:00:00 | 117.27 | 118.94 | 114.03 | 116.55 | 4541.31 | 533212.73 | 117.41 2013-05-21 00:00:00 | 117.81 | 118.56 | 116.90 | 117.50 | 3656.25 | 430370.52 | 117.71 2013-05-22 00:00:00 | 117.25 | 119.48 | 117.00 | 119.11 | 7275.60 | 861702.65 | 118.44 2013-05-23 00:00:00 | 118.45 | 123.90 | 118.36 | 123.84 | 10212.80 | 1235081.78 | 120.93 2013-05-24 00:00:00 | 123.84 | 129.94 | 122.52 | 128.70 | 13193.58 | 1667171.43 | 126.36 2013-05-25 00:00:00 | 128.65 | 129.73 | 126.03 | 128.97 | 5146.71 | 659629.11 | 128.17 2013-05-26 00:00:00 | 128.98 | 130.29 | 127.97 | 129.50 | 3916.06 | 507344.04 | 129.55 2013-05-27 00:00:00 | 130.27 | 130.60 | 120.33 | 126.25 | 7413.81 | 944067.49 | 127.34 2013-05-28 00:00:00 | 126.20 | 127.11 | 123.00 | 125.92 | 6072.76 | 762645.77 | 125.58 2013-05-29 00:00:00 | 125.99 | 130.40 | 125.53 | 130.35 | 9946.84 | 1276086.57 | 128.29 2013-05-30 00:00:00 | 130.01 | 131.00 | 124.90 | 126.81 | 9432.36 | 1215580.35 | 128.87 2013-05-31 00:00:00 | 126.78 | 129.87 | 125.06 | 127.91 | 5633.95 | 720534.78 | 127.89 2013-06-01 00:00:00 | 127.76 | 128.86 | 127.09 | 128.77 | 3406.49 | 436510.00 | 128.14 2013-06-02 00:00:00 | 128.77 | 128.80 | 117.02 | 123.00 | 15138.13 | 1845021.66 | 121.88 2013-06-03 00:00:00 | 123.35 | 125.01 | 117.00 | 123.22 | 8850.29 | 1064544.62 | 120.28 2013-06-04 00:00:00 | 123.22 | 123.66 | 116.32 | 120.57 | 7975.86 | 962931.14 | 120.73 2013-06-05 00:00:00 | 120.58 | 122.74 | 119.65 | 121.20 | 4733.03 | 571825.81 | 120.82 2013-06-06 00:00:00 | 120.98 | 121.33 | 118.43 | 118.78 | 4936.98 | 592802.38 | 120.07 2013-06-07 00:00:00 | 118.78 | 119.16 | 107.00 | 110.18 | 18261.48 | 2063005.12 | 112.97 2013-06-08 00:00:00 | 110.17 | 112.46 | 108.44 | 109.11 | 5055.01 | 554176.46 | 109.63 2013-06-09 00:00:00 | 109.11 | 110.00 | 90.00 | 100.17 | 30734.50 | 2998512.84 | 97.56 2013-06-10 00:00:00 | 100.17 | 107.90 | 93.10 | 104.22 | 13536.56 | 1380204.73 | 101.96 2013-06-11 00:00:00 | 104.21 | 108.00 | 102.97 | 107.36 | 5234.35 | 556199.67 | 106.26 2013-06-12 00:00:00 | 107.35 | 111.18 | 105.01 | 106.56 | 7612.62 | 823736.49 | 108.21 2013-06-13 00:00:00 | 106.10 | 108.43 | 95.00 | 102.00 | 8047.28 | 832544.87 | 103.46 2013-06-14 00:00:00 | 101.86 | 102.95 | 95.00 | 99.01 | 10698.41 | 1065910.00 | 99.63 2013-06-15 00:00:00 | 99.01 | 105.00 | 96.22 | 99.42 | 4243.41 | 424828.54 | 100.11 2013-06-16 00:00:00 | 99.43 | 101.11 | 98.00 | 99.37 | 3089.73 | 307992.69 | 99.68 2013-06-17 00:00:00 | 98.74 | 101.47 | 98.29 | 100.00 | 4785.77 | 478802.76 | 100.05 2013-06-18 00:00:00 | 100.39 | 108.18 | 99.99 | 104.50 | 10874.74 | 1140452.09 | 104.87 2013-06-19 00:00:00 | 104.49 | 107.50 | 102.00 | 105.24 | 5483.54 | 577287.67 | 105.28 2013-06-20 00:00:00 | 105.24 | 108.00 | 102.47 | 102.61 | 9088.53 | 962034.20 | 105.85 2013-06-21 00:00:00 | 103.00 | 104.86 | 90.00 | 101.80 | 12331.66 | 1230642.18 | 99.80 2013-06-22 00:00:00 | 101.29 | 103.00 | 98.55 | 100.00 | 3350.33 | 337220.75 | 100.65 2013-06-23 00:00:00 | 100.00 | 101.45 | 98.50 | 100.41 | 1977.39 | 197763.91 | 100.01 2013-06-24 00:00:00 | 100.40 | 102.30 | 95.00 | 99.47 | 9702.69 | 955431.22 | 98.47 2013-06-25 00:00:00 | 98.83 | 101.00 | 97.47 | 97.87 | 5294.05 | 526380.47 | 99.43 2013-06-26 00:00:00 | 97.57 | 99.98 | 96.13 | 98.77 | 4940.41 | 485879.38 | 98.35 2013-06-27 00:00:00 | 98.75 | 98.76 | 96.00 | 96.31 | 4937.42 | 482170.12 | 97.66 2013-06-28 00:00:00 | 96.98 | 97.45 | 88.01 | 89.96 | 18557.53 | 1703663.19 | 91.80 2013-06-29 00:00:00 | 89.20 | 91.61 | 86.20 | 88.98 | 4373.62 | 391126.87 | 89.43 2013-06-30 00:00:00 | 88.83 | 90.30 | 88.01 | 89.53 | 2390.67 | 213259.27 | 89.20 2013-07-01 00:00:00 | 89.41 | 90.16 | 80.94 | 84.50 | 20854.47 | 1784030.16 | 85.55 2013-07-02 00:00:00 | 83.41 | 88.50 | 81.90 | 88.00 | 12666.39 | 1091461.18 | 86.17 2013-07-03 00:00:00 | 88.04 | 89.56 | 75.11 | 77.01 | 20740.89 | 1710179.17 | 82.45 2013-07-04 00:00:00 | 77.33 | 83.90 | 70.06 | 79.40 | 21957.43 | 1691620.96 | 77.04 2013-07-05 00:00:00 | 79.40 | 79.40 | 63.26 | 66.93 | 32935.37 | 2322214.83 | 70.51 2013-07-06 00:00:00 | 67.13 | 72.88 | 63.00 | 66.34 | 17245.96 | 1159112.18 | 67.21 2013-07-07 00:00:00 | 66.34 | 73.96 | 64.50 | 73.96 | 6858.52 | 469984.47 | 68.53 2013-07-08 00:00:00 | 73.97 | 76.94 | 70.10 | 74.40 | 18669.58 | 1384339.33 | 74.15 2013-07-09 00:00:00 | 74.00 | 76.01 | 70.25 | 75.01 | 15909.00 | 1169344.19 | 73.50 2013-07-10 00:00:00 | 75.00 | 86.64 | 74.81 | 86.19 | 27275.18 | 2179299.92 | 79.90 2013-07-11 00:00:00 | 86.13 | 89.96 | 83.85 | 87.13 | 17311.06 | 1492886.50 | 86.24 2013-07-12 00:00:00 | 87.81 | 100.00 | 86.60 | 90.17 | 32060.83 | 2989656.86 | 93.25 2013-07-13 00:00:00 | 90.19 | 92.04 | 87.15 | 91.67 | 6004.56 | 538042.61 | 89.61 2013-07-14 00:00:00 | 91.67 | 93.00 | 88.87 | 90.03 | 5202.94 | 477764.63 | 91.83 2013-07-15 00:00:00 | 90.02 | 95.00 | 88.11 | 93.78 | 13030.66 | 1214281.37 | 93.19 2013-07-16 00:00:00 | 93.76 | 93.90 | 89.09 | 91.55 | 9285.47 | 855968.47 | 92.18 2013-07-17 00:00:00 | 91.61 | 92.37 | 89.00 | 90.97 | 7404.87 | 673002.47 | 90.89 2013-07-18 00:00:00 | 90.96 | 91.00 | 77.00 | 85.28 | 21446.67 | 1768889.17 | 82.48 2013-07-19 00:00:00 | 85.00 | 88.00 | 83.21 | 86.51 | 8689.96 | 738754.76 | 85.01 2013-07-20 00:00:00 | 86.51 | 87.07 | 84.27 | 85.04 | 4451.47 | 383279.82 | 86.10 2013-07-21 00:00:00 | 85.02 | 86.99 | 84.25 | 85.93 | 2907.86 | 248381.12 | 85.42 2013-07-22 00:00:00 | 85.73 | 87.08 | 83.00 | 85.60 | 8294.02 | 714113.83 | 86.10 2013-07-23 00:00:00 | 85.59 | 88.88 | 82.00 | 86.98 | 13038.50 | 1117223.68 | 85.69 2013-07-24 00:00:00 | 86.88 | 88.48 | 85.73 | 88.42 | 9276.42 | 811057.72 | 87.43 2013-07-25 00:00:00 | 88.42 | 90.66 | 87.08 | 90.16 | 10416.88 | 930982.63 | 89.37 2013-07-26 00:00:00 | 90.10 | 91.77 | 88.56 | 89.95 | 6500.58 | 587206.38 | 90.33 2013-07-27 00:00:00 | 89.97 | 90.16 | 87.80 | 88.16 | 3489.15 | 309697.14 | 88.76 2013-07-28 00:00:00 | 88.16 | 94.01 | 87.90 | 92.71 | 7294.35 | 666995.75 | 91.44 2013-07-29 00:00:00 | 92.72 | 93.50 | 90.54 | 93.39 | 10250.84 | 950239.35 | 92.70 2013-07-30 00:00:00 | 93.45 | 97.00 | 92.70 | 96.57 | 11695.37 | 1104665.03 | 94.45 2013-07-31 00:00:00 | 96.98 | 101.00 | 95.00 | 98.28 | 17025.38 | 1678360.44 | 98.58 2013-08-01 00:00:00 | 97.77 | 98.44 | 95.15 | 96.62 | 7832.16 | 760732.07 | 97.13 2013-08-02 00:00:00 | 96.63 | 98.71 | 93.03 | 95.85 | 15553.07 | 1501708.35 | 96.55 2013-08-03 00:00:00 | 95.82 | 97.00 | 93.98 | 95.55 | 4499.95 | 430566.29 | 95.68 2013-08-04 00:00:00 | 95.54 | 96.61 | 95.50 | 96.38 | 3019.67 | 290561.48 | 96.22 2013-08-05 00:00:00 | 96.38 | 98.92 | 96.00 | 97.81 | 11003.41 | 1073769.10 | 97.59 2013-08-06 00:00:00 | 97.88 | 98.98 | 97.07 | 97.69 | 9248.61 | 908586.62 | 98.24 2013-08-07 00:00:00 | 97.70 | 98.32 | 95.50 | 97.09 | 7127.86 | 693217.23 | 97.25 2013-08-08 00:00:00 | 97.09 | 97.14 | 91.11 | 94.27 | 14017.03 | 1325286.09 | 94.55 2013-08-09 00:00:00 | 94.26 | 95.75 | 90.00 | 92.27 | 12311.24 | 1143557.30 | 92.89 2013-08-10 00:00:00 | 92.72 | 94.25 | 92.14 | 93.51 | 3115.46 | 290393.27 | 93.21 2013-08-11 00:00:00 | 93.51 | 94.58 | 93.12 | 94.09 | 1863.55 | 174827.36 | 93.81 2013-08-12 00:00:00 | 94.00 | 96.18 | 93.31 | 95.35 | 7203.73 | 679474.99 | 94.32 2013-08-13 00:00:00 | 95.37 | 98.19 | 94.24 | 98.15 | 12840.29 | 1239041.47 | 96.50 2013-08-14 00:00:00 | 97.75 | 101.00 | 97.03 | 99.19 | 17997.72 | 1783880.83 | 99.12 2013-08-15 00:00:00 | 99.19 | 100.01 | 96.68 | 98.08 | 9533.32 | 940033.72 | 98.61 2013-08-16 00:00:00 | 98.09 | 99.00 | 96.50 | 98.25 | 9306.11 | 911378.01 | 97.93 2013-08-17 00:00:00 | 98.26 | 99.82 | 97.48 | 99.71 | 5533.57 | 546813.60 | 98.82 2013-08-18 00:00:00 | 99.71 | 99.99 | 98.41 | 99.30 | 2757.61 | 273310.68 | 99.11 2013-08-19 00:00:00 | 99.32 | 105.16 | 99.00 | 102.85 | 20223.51 | 2065412.27 | 102.13 2013-08-20 00:00:00 | 102.85 | 104.88 | 100.38 | 104.87 | 11512.55 | 1193373.71 | 103.66 2013-08-21 00:00:00 | 104.87 | 114.00 | 104.56 | 110.43 | 23925.72 | 2587111.51 | 108.13 2013-08-22 00:00:00 | 111.52 | 113.02 | 107.98 | 109.12 | 12231.93 | 1361634.17 | 111.32 2013-08-23 00:00:00 | 109.12 | 109.90 | 104.20 | 107.65 | 9469.68 | 1020971.50 | 107.81 2013-08-24 00:00:00 | 107.91 | 110.33 | 106.64 | 109.15 | 4332.69 | 470201.79 | 108.52 2013-08-25 00:00:00 | 109.15 | 113.28 | 109.15 | 113.12 | 9343.16 | 1042214.42 | 111.55 2013-08-26 00:00:00 | 113.12 | 113.30 | 110.27 | 111.90 | 10842.80 | 1215561.26 | 112.11 2013-08-27 00:00:00 | 111.85 | 118.93 | 111.76 | 117.75 | 18924.74 | 2210936.62 | 116.83 2013-08-28 00:00:00 | 117.74 | 119.63 | 117.04 | 117.91 | 10195.73 | 1208109.80 | 118.49 2013-08-29 00:00:00 | 117.91 | 120.00 | 117.00 | 118.50 | 9789.34 | 1161548.04 | 118.65 2013-08-30 00:00:00 | 118.91 | 126.14 | 118.04 | 124.86 | 17374.36 | 2133543.00 | 122.80 2013-08-31 00:00:00 | 124.86 | 134.95 | 124.80 | 128.00 | 19981.34 | 2581915.04 | 129.22 2013-09-01 00:00:00 | 127.90 | 132.09 | 126.79 | 130.66 | 8021.56 | 1043482.29 | 130.08 2013-09-02 00:00:00 | 130.65 | 132.00 | 128.52 | 130.15 | 8939.40 | 1167225.44 | 130.57 2013-09-03 00:00:00 | 129.40 | 131.00 | 127.00 | 129.18 | 11994.58 | 1552522.52 | 129.44 2013-09-04 00:00:00 | 129.20 | 129.94 | 115.21 | 122.81 | 18821.05 | 2340303.33 | 124.34 2013-09-05 00:00:00 | 121.65 | 127.50 | 116.07 | 122.50 | 19236.83 | 2346207.05 | 121.96 2013-09-06 00:00:00 | 122.00 | 124.54 | 115.21 | 117.67 | 19391.21 | 2335197.86 | 120.43 2013-09-07 00:00:00 | 116.56 | 122.16 | 115.50 | 119.93 | 9677.00 | 1149614.73 | 118.80 2013-09-08 00:00:00 | 119.91 | 120.94 | 116.00 | 118.34 | 5458.69 | 646449.32 | 118.43 2013-09-09 00:00:00 | 118.37 | 124.13 | 115.00 | 121.68 | 21345.73 | 2549732.46 | 119.45 2013-09-10 00:00:00 | 121.68 | 124.26 | 120.80 | 122.07 | 11319.89 | 1390108.09 | 122.80 2013-09-11 00:00:00 | 122.08 | 127.72 | 118.00 | 127.55 | 18550.21 | 2279418.66 | 122.88 2013-09-12 00:00:00 | 127.54 | 128.50 | 123.10 | 126.38 | 13856.21 | 1758477.14 | 126.91 2013-09-13 00:00:00 | 126.38 | 128.79 | 125.05 | 127.71 | 9309.95 | 1188163.74 | 127.62 2013-09-14 00:00:00 | 127.71 | 128.00 | 123.05 | 124.49 | 8711.86 | 1091621.45 | 125.30 2013-09-15 00:00:00 | 124.49 | 126.25 | 123.00 | 125.36 | 5360.88 | 668057.12 | 124.62 2013-09-16 00:00:00 | 125.36 | 126.71 | 124.03 | 126.27 | 7602.35 | 956623.38 | 125.83 2013-09-17 00:00:00 | 126.28 | 127.69 | 125.47 | 126.92 | 8852.61 | 1122508.40 | 126.80 2013-09-18 00:00:00 | 126.92 | 128.00 | 124.20 | 127.00 | 13495.71 | 1717516.51 | 127.26 2013-09-19 00:00:00 | 127.00 | 127.95 | 123.02 | 124.18 | 10236.25 | 1284383.54 | 125.47 2013-09-20 00:00:00 | 124.17 | 126.02 | 121.16 | 122.91 | 10505.08 | 1300731.89 | 123.82 2013-09-21 00:00:00 | 122.92 | 124.10 | 121.70 | 123.39 | 4154.19 | 511630.17 | 123.16 2013-09-22 00:00:00 | 123.38 | 123.50 | 122.35 | 123.27 | 2882.09 | 354432.28 | 122.98 2013-09-23 00:00:00 | 123.27 | 123.99 | 121.54 | 122.63 | 7736.93 | 952118.15 | 123.06 2013-09-24 00:00:00 | 122.81 | 124.01 | 121.77 | 123.86 | 10183.17 | 1251562.31 | 122.91 2013-09-25 00:00:00 | 123.75 | 125.00 | 123.23 | 123.25 | 8053.18 | 1001020.18 | 124.30 2013-09-26 00:00:00 | 123.32 | 124.90 | 123.00 | 124.84 | 7784.84 | 966665.00 | 124.17 2013-09-27 00:00:00 | 124.85 | 126.96 | 124.35 | 126.95 | 12117.32 | 1525024.16 | 125.85 2013-09-28 00:00:00 | 126.95 | 127.00 | 124.01 | 126.54 | 6320.26 | 797901.76 | 126.25 2013-09-29 00:00:00 | 126.50 | 128.80 | 126.08 | 127.01 | 6745.39 | 859516.02 | 127.42 2013-09-30 00:00:00 | 127.00 | 127.53 | 122.77 | 126.25 | 11530.52 | 1452542.55 | 125.97 2013-10-01 00:00:00 | 126.25 | 127.93 | 125.54 | 127.33 | 7513.83 | 955656.53 | 127.19 2013-10-02 00:00:00 | 127.31 | 127.80 | 85.00 | 103.85 | 60639.39 | 6648985.99 | 109.65 2013-10-03 00:00:00 | 103.85 | 118.79 | 102.00 | 117.63 | 26112.76 | 2880250.99 | 110.30 2013-10-04 00:00:00 | 117.62 | 122.98 | 116.48 | 121.94 | 13194.58 | 1592026.86 | 120.66 2013-10-05 00:00:00 | 121.94 | 122.29 | 121.11 | 121.20 | 2942.64 | 357487.43 | 121.49 2013-10-06 00:00:00 | 121.25 | 122.49 | 121.13 | 122.49 | 3926.34 | 478718.00 | 121.92 2013-10-07 00:00:00 | 122.49 | 124.49 | 120.11 | 123.50 | 11885.13 | 1461029.42 | 122.93 2013-10-08 00:00:00 | 123.50 | 125.17 | 122.17 | 124.13 | 13183.37 | 1633356.51 | 123.90 2013-10-09 00:00:00 | 124.50 | 127.99 | 122.30 | 125.90 | 18933.76 | 2371894.59 | 125.27 2013-10-10 00:00:00 | 125.79 | 126.80 | 124.90 | 126.80 | 11382.15 | 1432857.87 | 125.89 2013-10-11 00:00:00 | 126.80 | 127.42 | 125.93 | 127.38 | 7866.70 | 996941.19 | 126.73 2013-10-12 00:00:00 | 127.38 | 128.00 | 126.01 | 127.98 | 7571.27 | 964578.82 | 127.40 2013-10-13 00:00:00 | 127.58 | 133.00 | 127.57 | 132.82 | 12574.15 | 1635271.30 | 130.05 2013-10-14 00:00:00 | 132.83 | 138.22 | 132.00 | 135.42 | 21256.28 | 2875362.93 | 135.27 2013-10-15 00:00:00 | 135.43 | 147.39 | 134.09 | 142.76 | 22232.08 | 3088042.73 | 138.90 2013-10-16 00:00:00 | 142.75 | 147.00 | 137.38 | 137.56 | 26332.90 | 3755375.39 | 142.61 2013-10-17 00:00:00 | 137.54 | 145.00 | 135.00 | 143.94 | 16767.05 | 2377733.44 | 141.81 2013-10-18 00:00:00 | 143.94 | 154.69 | 143.23 | 152.89 | 23007.23 | 3412142.60 | 148.31 2013-10-19 00:00:00 | 152.89 | 172.00 | 152.44 | 166.00 | 37966.98 | 6198648.27 | 163.26 2013-10-20 00:00:00 | 166.00 | 166.60 | 162.54 | 166.59 | 5667.35 | 936151.90 | 165.18 2013-10-21 00:00:00 | 166.60 | 181.93 | 166.05 | 180.13 | 33107.72 | 5817807.45 | 175.72 2013-10-22 00:00:00 | 180.15 | 196.27 | 179.00 | 189.75 | 41865.07 | 7918494.25 | 189.14 2013-10-23 00:00:00 | 189.74 | 203.96 | 185.00 | 203.96 | 24326.01 | 4773924.04 | 196.25 2013-10-24 00:00:00 | 203.94 | 206.60 | 156.20 | 193.87 | 55593.93 | 10335518.32 | 185.91 2013-10-25 00:00:00 | 194.00 | 194.00 | 167.67 | 186.60 | 32779.54 | 5880692.28 | 179.40 2013-10-26 00:00:00 | 187.50 | 190.00 | 177.00 | 179.56 | 9644.32 | 1756970.53 | 182.18 2013-10-27 00:00:00 | 180.39 | 195.00 | 179.50 | 194.00 | 10095.57 | 1905642.76 | 188.76 2013-10-28 00:00:00 | 194.99 | 197.50 | 190.80 | 196.62 | 12248.66 | 2386611.42 | 194.85 2013-10-29 00:00:00 | 196.62 | 205.00 | 195.32 | 204.69 | 16744.51 | 3351774.65 | 200.17 2013-10-30 00:00:00 | 204.00 | 206.00 | 195.00 | 197.54 | 25494.15 | 5125567.01 | 201.05 2013-10-31 00:00:00 | 197.58 | 203.75 | 195.10 | 203.54 | 13741.49 | 2753814.52 | 200.40 2013-11-01 00:00:00 | 203.54 | 203.54 | 200.23 | 202.15 | 4962.81 | 1005501.89 | 202.61 2013-11-02 00:00:00 | 202.14 | 205.15 | 201.20 | 204.86 | 6600.10 | 1347852.01 | 204.22 2013-11-03 00:00:00 | 204.86 | 210.00 | 203.51 | 210.00 | 11227.96 | 2318517.97 | 206.49 2013-11-04 00:00:00 | 210.00 | 230.40 | 207.22 | 226.83 | 28261.79 | 6231108.01 | 220.48 2013-11-05 00:00:00 | 227.29 | 250.79 | 226.00 | 242.90 | 42583.70 | 10150722.39 | 238.37 2013-11-06 00:00:00 | 242.90 | 265.00 | 241.11 | 263.24 | 40026.71 | 10223187.03 | 255.41 2013-11-07 00:00:00 | 263.24 | 297.80 | 263.24 | 291.00 | 49703.85 | 14082029.35 | 283.32 2013-11-08 00:00:00 | 291.00 | 334.45 | 288.81 | 334.00 | 40186.16 | 12776887.10 | 317.94 2013-11-09 00:00:00 | 333.90 | 363.65 | 298.95 | 341.24 | 44361.21 | 15025763.08 | 338.71 2013-11-10 00:00:00 | 341.24 | 341.24 | 265.01 | 323.00 | 67237.41 | 20149735.56 | 299.68 2013-11-11 00:00:00 | 323.00 | 349.90 | 310.10 | 343.91 | 26943.38 | 9015515.23 | 334.61 2013-11-12 00:00:00 | 343.63 | 357.00 | 340.01 | 354.96 | 19748.28 | 6921644.43 | 350.49 2013-11-13 00:00:00 | 354.94 | 399.89 | 354.94 | 393.50 | 38689.80 | 14659881.49 | 378.91 2013-11-14 00:00:00 | 393.50 | 421.97 | 381.00 | 416.95 | 31638.48 | 12964568.34 | 409.77 2013-11-15 00:00:00 | 416.88 | 431.36 | 390.00 | 412.00 | 32323.21 | 13499273.23 | 417.63 2013-11-16 00:00:00 | 412.07 | 447.47 | 406.92 | 434.53 | 17983.46 | 7793030.61 | 433.34 2013-11-17 00:00:00 | 434.53 | 480.00 | 434.53 | 477.38 | 25991.60 | 12023172.92 | 462.58 2013-11-18 00:00:00 | 478.10 | 669.55 | 471.23 | 669.01 | 57089.08 | 31381658.85 | 549.70 2013-11-19 00:00:00 | 669.00 | 755.00 | 378.00 | 536.01 | 71560.95 | 42781180.46 | 597.83 2013-11-20 00:00:00 | 536.01 | 619.00 | 440.00 | 599.00 | 57711.51 | 31281411.68 | 542.03 2013-11-21 00:00:00 | 600.00 | 730.00 | 580.37 | 720.00 | 30720.73 | 20465236.22 | 666.17 2013-11-22 00:00:00 | 720.00 | 799.80 | 683.20 | 795.00 | 25125.13 | 18684196.02 | 743.65 2013-11-23 00:00:00 | 794.00 | 874.81 | 785.00 | 829.15 | 20338.86 | 16939266.44 | 832.85 2013-11-24 00:00:00 | 829.15 | 842.78 | 747.00 | 800.05 | 20130.69 | 16005407.91 | 795.08 2013-11-25 00:00:00 | 800.01 | 838.20 | 770.10 | 817.88 | 23042.05 | 18613262.58 | 807.80 2013-11-26 00:00:00 | 811.95 | 919.00 | 801.00 | 916.30 | 29793.03 | 25303731.28 | 849.32 2013-11-27 00:00:00 | 915.01 | 969.00 | 879.99 | 963.98 | 30325.53 | 28417752.64 | 937.09 2013-11-28 00:00:00 | 963.98 | 1050.18 | 931.00 | 1012.98 | 36898.59 | 36845640.48 | 998.56 2013-11-29 00:00:00 | 1012.00 | 1141.00 | 988.22 | 1131.99 | 21873.31 | 23302931.99 | 1065.36 2013-11-30 00:00:00 | 1131.99 | 1163.00 | 1080.00 | 1119.52 | 12907.56 | 14615036.92 | 1132.29 2013-12-01 00:00:00 | 1119.52 | 1123.11 | 795.60 | 955.00 | 61544.38 | 58200765.26 | 945.67 2013-12-02 00:00:00 | 955.00 | 1057.00 | 925.16 | 1047.47 | 31516.73 | 31532295.81 | 1000.49 2013-12-03 00:00:00 | 1037.11 | 1088.00 | 1000.00 | 1055.00 | 12567.59 | 13203131.10 | 1050.57 2013-12-04 00:00:00 | 1055.00 | 1153.27 | 1052.10 | 1132.01 | 14433.51 | 16043748.47 | 1111.56 2013-12-05 00:00:00 | 1135.00 | 1138.58 | 848.42 | 1023.87 | 55262.66 | 53884378.32 | 975.06 2013-12-06 00:00:00 | 1020.51 | 1033.13 | 796.73 | 814.91 | 52688.66 | 47122565.45 | 894.36 2013-12-07 00:00:00 | 809.72 | 844.00 | 542.38 | 693.30 | 79852.42 | 56441847.09 | 706.83 2013-12-08 00:00:00 | 693.30 | 797.00 | 651.00 | 787.00 | 27465.08 | 20123346.80 | 732.69 2013-12-09 00:00:00 | 787.00 | 899.99 | 766.66 | 899.90 | 28510.04 | 24732146.89 | 867.49 2013-12-10 00:00:00 | 899.91 | 989.60 | 895.01 | 979.23 | 22694.68 | 21368342.56 | 941.56 2013-12-11 00:00:00 | 979.07 | 988.00 | 804.00 | 879.04 | 31708.38 | 28233929.45 | 890.42 2013-12-12 00:00:00 | 879.04 | 898.90 | 832.01 | 871.22 | 13973.52 | 12057068.09 | 862.85 2013-12-13 00:00:00 | 871.22 | 920.42 | 850.00 | 885.98 | 14766.95 | 13039090.39 | 882.99 2013-12-14 00:00:00 | 888.47 | 895.00 | 841.01 | 850.78 | 7426.55 | 6389855.36 | 860.41 2013-12-15 00:00:00 | 850.78 | 869.98 | 803.51 | 862.00 | 11638.00 | 9757006.65 | 838.37 2013-12-16 00:00:00 | 861.98 | 864.00 | 651.34 | 691.00 | 58806.70 | 42965517.31 | 730.62 2013-12-17 00:00:00 | 690.50 | 750.00 | 612.51 | 673.62 | 43034.03 | 29259655.78 | 679.92 2013-12-18 00:00:00 | 675.00 | 680.70 | 382.21 | 520.00 | 137070.18 | 72340781.12 | 527.76 2013-12-19 00:00:00 | 520.00 | 700.00 | 492.91 | 685.00 | 56734.11 | 35307986.60 | 622.34 2013-12-20 00:00:00 | 685.10 | 719.97 | 570.00 | 610.00 | 40959.74 | 26720103.70 | 652.35 2013-12-21 00:00:00 | 610.00 | 648.88 | 550.00 | 595.03 | 19218.17 | 11533044.78 | 600.11 2013-12-22 00:00:00 | 595.07 | 690.00 | 575.61 | 612.66 | 17673.23 | 11228765.44 | 635.35 2013-12-23 00:00:00 | 612.66 | 665.00 | 607.77 | 654.76 | 13100.16 | 8341248.23 | 636.73 2013-12-24 00:00:00 | 654.76 | 668.80 | 628.11 | 652.99 | 12795.80 | 8297360.84 | 648.44 2013-12-25 00:00:00 | 653.57 | 681.24 | 636.99 | 679.01 | 6653.01 | 4396958.70 | 660.90 2013-12-26 00:00:00 | 679.01 | 764.32 | 677.57 | 747.00 | 28028.64 | 20282421.92 | 723.63 2013-12-27 00:00:00 | 747.83 | 762.10 | 702.26 | 721.08 | 16261.66 | 11826312.73 | 727.25 2013-12-28 00:00:00 | 723.98 | 736.01 | 682.22 | 715.00 | 13385.19 | 9603991.13 | 717.51 2013-12-29 00:00:00 | 715.00 | 732.00 | 703.45 | 728.00 | 8121.31 | 5826581.69 | 717.44 2013-12-30 00:00:00 | 728.01 | 740.00 | 722.81 | 736.51 | 6600.24 | 4845439.25 | 734.13 2013-12-31 00:00:00 | 736.51 | 739.00 | 709.00 | 732.00 | 7919.32 | 5763630.73 | 727.79 2014-01-01 00:00:00 | 732.00 | 757.99 | 729.01 | 754.90 | 7907.64 | 5894781.57 | 745.45 2014-01-02 00:00:00 | 751.88 | 798.70 | 742.50 | 784.19 | 15134.17 | 11633164.74 | 768.67 2014-01-03 00:00:00 | 784.19 | 818.99 | 767.62 | 809.40 | 14860.26 | 11866892.74 | 798.57 2014-01-04 00:00:00 | 808.24 | 830.00 | 790.20 | 828.79 | 10990.14 | 8946715.81 | 814.07 2014-01-05 00:00:00 | 828.79 | 948.00 | 826.07 | 905.00 | 24075.95 | 21230765.76 | 881.82 2014-01-06 00:00:00 | 905.00 | 995.00 | 876.00 | 919.24 | 25886.91 | 24246321.68 | 936.62 2014-01-07 00:00:00 | 915.80 | 943.00 | 785.00 | 785.00 | 34063.52 | 29225267.96 | 857.96 2014-01-08 00:00:00 | 785.00 | 849.79 | 765.00 | 823.45 | 26315.76 | 21306391.42 | 809.64 2014-01-09 00:00:00 | 823.94 | 848.00 | 779.78 | 824.76 | 25302.24 | 20628555.65 | 815.29 2014-01-10 00:00:00 | 825.50 | 861.40 | 799.41 | 852.61 | 12846.16 | 10655064.16 | 829.44 2014-01-11 00:00:00 | 851.63 | 909.96 | 849.51 | 896.59 | 16130.92 | 14243532.40 | 883.00 2014-01-12 00:00:00 | 895.00 | 905.00 | 826.46 | 844.05 | 12189.18 | 10461247.19 | 858.24 2014-01-13 00:00:00 | 844.04 | 844.05 | 783.11 | 823.00 | 19366.39 | 15778072.03 | 814.71 2014-01-14 00:00:00 | 823.99 | 837.00 | 800.00 | 815.99 | 9729.54 | 7987929.49 | 821.00 2014-01-15 00:00:00 | 815.99 | 850.26 | 805.18 | 841.14 | 12267.77 | 10276214.32 | 837.66 2014-01-16 00:00:00 | 841.14 | 849.00 | 810.01 | 814.40 | 8215.45 | 6803847.50 | 828.18 2014-01-17 00:00:00 | 814.40 | 821.00 | 765.00 | 797.20 | 17114.94 | 13611629.50 | 795.31 2014-01-18 00:00:00 | 796.97 | 817.12 | 796.00 | 810.00 | 5486.84 | 4434018.81 | 808.12 2014-01-19 00:00:00 | 810.00 | 842.07 | 791.01 | 842.07 | 8418.01 | 6914603.19 | 821.41 2014-01-20 00:00:00 | 841.50 | 845.00 | 815.00 | 826.02 | 6968.16 | 5790539.51 | 831.00 2014-01-21 00:00:00 | 826.02 | 834.50 | 814.00 | 824.89 | 7669.60 | 6301148.48 | 821.57 2014-01-22 00:00:00 | 824.88 | 824.99 | 801.00 | 819.20 | 8309.09 | 6765579.62 | 814.24 2014-01-23 00:00:00 | 819.20 | 823.28 | 801.10 | 812.00 | 7395.01 | 6000294.66 | 811.40 2014-01-24 00:00:00 | 810.95 | 811.74 | 767.02 | 780.00 | 15775.20 | 12410344.07 | 786.70 2014-01-25 00:00:00 | 780.00 | 817.00 | 773.40 | 806.80 | 8705.56 | 6936521.89 | 796.79 2014-01-26 00:00:00 | 806.81 | 834.00 | 795.01 | 814.75 | 9704.14 | 7950475.95 | 819.29 2014-01-27 00:00:00 | 814.67 | 823.00 | 725.00 | 751.95 | 25194.24 | 19561840.58 | 776.44 2014-01-28 00:00:00 | 750.95 | 812.93 | 740.01 | 788.00 | 20042.82 | 15664564.86 | 781.56 2014-01-29 00:00:00 | 785.51 | 804.95 | 781.99 | 794.21 | 7044.52 | 5597907.36 | 794.65 2014-01-30 00:00:00 | 794.21 | 812.44 | 770.70 | 799.99 | 13125.55 | 10431886.61 | 794.78 2014-01-31 00:00:00 | 799.99 | 809.98 | 791.00 | 803.00 | 7728.16 | 6196005.72 | 801.74 2014-02-01 00:00:00 | 803.00 | 827.38 | 802.59 | 813.23 | 8296.06 | 6763704.54 | 815.29 2014-02-02 00:00:00 | 813.23 | 825.21 | 810.23 | 814.99 | 4075.68 | 3334786.58 | 818.22 2014-02-03 00:00:00 | 814.94 | 815.00 | 800.50 | 808.50 | 4931.83 | 3987645.25 | 808.55 2014-02-04 00:00:00 | 806.99 | 812.98 | 796.83 | 802.99 | 7592.00 | 6098292.84 | 803.25 2014-02-05 00:00:00 | 802.00 | 810.00 | 775.00 | 782.33 | 8479.50 | 6751169.93 | 796.18 2014-02-06 00:00:00 | 780.01 | 803.00 | 752.00 | 763.99 | 20652.61 | 16004090.74 | 774.92 2014-02-07 00:00:00 | 764.00 | 766.45 | 619.00 | 705.01 | 66362.26 | 46625607.89 | 702.59 2014-02-08 00:00:00 | 705.01 | 723.00 | 662.01 | 680.49 | 13501.12 | 9358103.97 | 693.14 2014-02-09 00:00:00 | 680.49 | 755.42 | 666.21 | 687.37 | 15061.93 | 10550327.79 | 700.46 2014-02-10 00:00:00 | 688.00 | 713.00 | 530.00 | 687.81 | 71860.54 | 45893362.70 | 638.64 2014-02-11 00:00:00 | 688.34 | 720.00 | 631.00 | 675.10 | 40062.44 | 26975988.83 | 673.35 2014-02-12 00:00:00 | 677.00 | 685.19 | 631.58 | 651.99 | 15511.79 | 10224606.46 | 659.15 2014-02-13 00:00:00 | 650.04 | 660.00 | 601.54 | 604.11 | 28145.81 | 17781615.82 | 631.77 2014-02-14 00:00:00 | 609.40 | 712.90 | 538.01 | 669.00 | 68378.15 | 42633219.99 | 623.49 2014-02-15 00:00:00 | 670.34 | 673.17 | 628.88 | 655.83 | 20762.64 | 13502488.23 | 650.33 2014-02-16 00:00:00 | 655.83 | 670.00 | 590.01 | 621.00 | 26397.57 | 16510289.03 | 625.45 2014-02-17 00:00:00 | 621.00 | 664.99 | 610.00 | 633.66 | 19902.44 | 12681178.75 | 637.17 2014-02-18 00:00:00 | 633.66 | 650.00 | 609.99 | 627.70 | 14833.94 | 9305110.20 | 627.29 2014-02-19 00:00:00 | 627.70 | 636.00 | 617.00 | 623.01 | 11128.48 | 6976436.52 | 626.90 2014-02-20 00:00:00 | 623.01 | 631.00 | 560.90 | 561.86 | 34966.70 | 20678092.12 | 591.37 2014-02-21 00:00:00 | 561.86 | 589.00 | 530.01 | 581.35 | 29612.94 | 16665769.57 | 562.79 2014-02-22 00:00:00 | 581.35 | 619.88 | 562.15 | 610.88 | 18076.09 | 10727909.87 | 593.49 2014-02-23 00:00:00 | 610.77 | 646.00 | 599.78 | 610.09 | 20868.15 | 12931776.23 | 619.69 2014-02-24 00:00:00 | 609.90 | 629.00 | 514.02 | 535.49 | 51840.81 | 29300894.70 | 565.21 2014-02-25 00:00:00 | 535.49 | 545.80 | 400.00 | 535.00 | 115761.99 | 55642025.45 | 480.66 2014-02-26 00:00:00 | 534.34 | 610.00 | 530.00 | 585.24 | 49110.90 | 28306168.07 | 576.37 2014-02-27 00:00:00 | 585.24 | 599.99 | 571.22 | 583.00 | 17048.07 | 10002403.11 | 586.72 2014-02-28 00:00:00 | 584.70 | 591.39 | 541.00 | 551.89 | 22634.32 | 12774750.40 | 564.40 2014-03-01 00:00:00 | 551.80 | 576.00 | 535.00 | 567.48 | 14303.94 | 7964319.57 | 556.79 2014-03-02 00:00:00 | 567.46 | 570.99 | 553.00 | 566.24 | 6437.40 | 3620383.34 | 562.40 2014-03-03 00:00:00 | 565.38 | 710.00 | 562.02 | 677.69 | 64914.82 | 41032096.49 | 632.09 2014-03-04 00:00:00 | 677.69 | 702.24 | 633.64 | 673.00 | 28031.32 | 19083495.91 | 680.79 2014-03-05 00:00:00 | 673.27 | 679.97 | 651.90 | 669.99 | 12719.61 | 8460673.86 | 665.17 2014-03-06 00:00:00 | 669.00 | 675.71 | 650.00 | 669.57 | 10404.70 | 6899577.42 | 663.12 2014-03-07 00:00:00 | 669.57 | 670.00 | 613.45 | 632.79 | 21449.43 | 13634040.59 | 635.64 2014-03-08 00:00:00 | 632.79 | 639.79 | 604.50 | 620.00 | 9699.02 | 5993946.69 | 618.00 2014-03-09 00:00:00 | 620.02 | 653.00 | 613.03 | 640.00 | 9121.47 | 5813863.58 | 637.38 2014-03-10 00:00:00 | 638.40 | 646.59 | 609.00 | 629.39 | 13350.32 | 8379172.34 | 627.64 2014-03-11 00:00:00 | 628.02 | 644.44 | 614.17 | 632.10 | 9166.62 | 5753906.27 | 627.70 2014-03-12 00:00:00 | 631.72 | 656.95 | 628.80 | 634.95 | 12741.36 | 8167080.27 | 640.99 2014-03-13 00:00:00 | 634.95 | 650.00 | 632.00 | 641.01 | 6728.15 | 4331849.62 | 643.84 2014-03-14 00:00:00 | 641.02 | 645.00 | 625.29 | 630.42 | 8676.83 | 5501965.38 | 634.10 2014-03-15 00:00:00 | 630.99 | 639.88 | 625.32 | 637.24 | 2202.22 | 1394529.18 | 633.24 2014-03-16 00:00:00 | 637.58 | 639.39 | 629.02 | 634.99 | 3296.51 | 2088127.15 | 633.44 2014-03-17 00:00:00 | 634.99 | 634.99 | 619.46 | 621.11 | 9165.09 | 5724111.74 | 624.56 2014-03-18 00:00:00 | 622.97 | 624.17 | 591.13 | 612.00 | 14907.80 | 9101120.43 | 610.49 2014-03-19 00:00:00 | 613.84 | 623.95 | 605.11 | 611.20 | 7079.92 | 4340869.41 | 613.12 2014-03-20 00:00:00 | 610.01 | 611.30 | 578.66 | 587.98 | 10906.67 | 6470916.27 | 593.30 2014-03-21 00:00:00 | 585.60 | 607.88 | 556.00 | 570.00 | 22418.17 | 12984926.76 | 579.21 2014-03-22 00:00:00 | 569.99 | 571.99 | 541.00 | 565.31 | 13614.30 | 7585366.39 | 557.16 2014-03-23 00:00:00 | 564.31 | 569.48 | 556.74 | 561.00 | 6098.75 | 3436140.20 | 563.42 2014-03-24 00:00:00 | 558.22 | 592.60 | 547.00 | 585.99 | 13674.06 | 7795968.81 | 570.13 2014-03-25 00:00:00 | 585.90 | 587.48 | 568.86 | 583.77 | 8107.38 | 4681178.66 | 577.40 2014-03-26 00:00:00 | 583.77 | 592.00 | 565.00 | 581.49 | 10310.36 | 5986251.83 | 580.61 2014-03-27 00:00:00 | 581.48 | 581.59 | 466.10 | 475.00 | 49205.96 | 25830547.04 | 524.95 2014-03-28 00:00:00 | 475.00 | 532.00 | 468.30 | 502.01 | 34960.06 | 17558323.58 | 502.24 2014-03-29 00:00:00 | 502.01 | 508.00 | 486.97 | 491.99 | 7446.56 | 3710682.75 | 498.31 2014-03-30 00:00:00 | 491.99 | 492.00 | 436.00 | 460.00 | 31437.05 | 14453335.74 | 459.75 2014-03-31 00:00:00 | 460.00 | 486.70 | 438.00 | 454.83 | 20986.65 | 9549170.26 | 455.01 2014-04-01 00:00:00 | 454.81 | 509.98 | 452.04 | 478.98 | 22904.81 | 10993489.20 | 479.96