# Last edited on 2014-10-04 21:08:16 by stolfilocal
# Exchange MGOX (USD per BTC)
Timestamp           !       Open !       High !        Low !      Close !       V.BTC !         V.USD !    WTPrice
2010-07-17 00:00:00 |    0.04951 |    0.04951 |    0.04950 |    0.04951 |     20.0000 |        0.9900 |    0.04950
2010-07-18 00:00:00 |    0.05941 |    0.08585 |    0.05941 |    0.08584 |     75.0100 |        5.0900 |    0.06786
2010-07-19 00:00:00 |    0.09090 |    0.09307 |    0.07723 |    0.08080 |    574.0000 |       49.6600 |    0.08652
2010-07-20 00:00:00 |    0.08181 |    0.08181 |    0.07426 |    0.07474 |    262.0000 |       20.5900 |    0.07859
2010-07-21 00:00:00 |    0.07425 |    0.07921 |    0.06634 |    0.07921 |    575.0000 |       42.2600 |    0.07350
2010-07-22 00:00:00 |    0.07921 |    0.08181 |    0.05050 |    0.05050 |   2160.0000 |      129.7800 |    0.06008
2010-07-23 00:00:00 |    0.05050 |    0.06767 |    0.05050 |    0.06262 |   2402.5000 |      141.0700 |    0.05872
2010-07-24 00:00:00 |    0.06161 |    0.06161 |    0.05049 |    0.05454 |    496.3200 |       26.7300 |    0.05386
2010-07-25 00:00:00 |    0.05545 |    0.05941 |    0.05050 |    0.05050 |   1551.4800 |       85.0600 |    0.05483
2010-07-26 00:00:00 |    0.05000 |    0.05600 |    0.05000 |    0.05600 |    877.0000 |       46.9100 |    0.05349
2010-07-27 00:00:00 |    0.05300 |    0.06050 |    0.05300 |    0.06000 |   3373.6900 |      196.9200 |    0.05837
2010-07-28 00:00:00 |    0.06000 |    0.06200 |    0.05400 |    0.05890 |   4390.2900 |      255.7600 |    0.05826
2010-07-29 00:00:00 |    0.05970 |    0.06990 |    0.05710 |    0.06990 |   8058.4900 |      528.3200 |    0.06556
2010-07-30 00:00:00 |    0.06980 |    0.06980 |    0.05820 |    0.06270 |   3020.8500 |      198.5300 |    0.06572
2010-07-31 00:00:00 |    0.06500 |    0.06889 |    0.05600 |    0.06785 |   4022.2500 |      243.9000 |    0.06064
2010-08-01 00:00:00 |    0.06100 |    0.06500 |    0.06000 |    0.06110 |   2601.0000 |      162.6500 |    0.06253
2010-08-02 00:00:00 |    0.06270 |    0.06330 |    0.06000 |    0.06000 |   3599.0000 |      221.2000 |    0.06146
2010-08-03 00:00:00 |    0.06000 |    0.06500 |    0.05900 |    0.06000 |   9821.4600 |      606.0500 |    0.06171
2010-08-04 00:00:00 |    0.06229 |    0.06231 |    0.05700 |    0.05700 |   3494.0000 |      210.7700 |    0.06032
2010-08-05 00:00:00 |    0.05810 |    0.06100 |    0.05800 |    0.06100 |   5034.0700 |      303.6100 |    0.06031
2010-08-06 00:00:00 |    0.06200 |    0.06240 |    0.06070 |    0.06230 |   1395.0000 |       85.9100 |    0.06158
2010-08-07 00:00:00 |    0.06080 |    0.06220 |    0.05900 |    0.05900 |   2619.0000 |      157.3400 |    0.06008
2010-08-08 00:00:00 |    0.05900 |    0.06100 |    0.05900 |    0.06090 |   2201.0000 |      132.6000 |    0.06025
2010-08-09 00:00:00 |    0.06091 |    0.07350 |    0.05930 |    0.07100 |  13631.0900 |      886.9300 |    0.06507
2010-08-10 00:00:00 |    0.06800 |    0.07090 |    0.06651 |    0.07000 |   1310.3900 |       88.8700 |    0.06782
2010-08-11 00:00:00 |    0.06000 |    0.07541 |    0.06000 |    0.06700 |  14061.1800 |     1015.6400 |    0.07223
2010-08-12 00:00:00 |    0.06800 |    0.07000 |    0.06141 |    0.07000 |   2062.3100 |      134.4900 |    0.06521
2010-08-13 00:00:00 |    0.06650 |    0.06800 |    0.06450 |    0.06450 |   3591.7700 |      233.8000 |    0.06509
2010-08-14 00:00:00 |    0.06550 |    0.06950 |    0.06450 |    0.06700 |   4404.2000 |      295.3100 |    0.06705
2010-08-15 00:00:00 |    0.06700 |    0.06700 |    0.06500 |    0.06529 |   4462.8700 |      294.9500 |    0.06609
2010-08-16 00:00:00 |    0.06319 |    0.06790 |    0.06200 |    0.06550 |  10731.4700 |      696.8000 |    0.06493
2010-08-17 00:00:00 |    0.06550 |    0.07690 |    0.06243 |    0.07000 |  13185.7400 |      915.0000 |    0.06939
2010-08-18 00:00:00 |    0.06999 |    0.07330 |    0.06700 |    0.06800 |   2953.9800 |      203.8300 |    0.06900
2010-08-19 00:00:00 |    0.06790 |    0.06790 |    0.06670 |    0.06670 |    741.1200 |       50.0400 |    0.06752
2010-08-20 00:00:00 |    0.06670 |    0.06670 |    0.06500 |    0.06550 |   4199.7500 |      276.4100 |    0.06582
2010-08-21 00:00:00 |    0.06550 |    0.06690 |    0.06440 |    0.06640 |  10443.8600 |      688.5100 |    0.06592
2010-08-22 00:00:00 |    0.06500 |    0.06640 |    0.06120 |    0.06600 |  18648.9700 |     1183.6400 |    0.06347
2010-08-23 00:00:00 |    0.06600 |    0.06689 |    0.06300 |    0.06491 |   4297.4900 |      281.8800 |    0.06559
2010-08-24 00:00:00 |    0.06491 |    0.06650 |    0.06491 |    0.06500 |   6711.7600 |      444.6600 |    0.06625
2010-08-25 00:00:00 |    0.06499 |    0.06650 |    0.06410 |    0.06480 |   4228.8800 |      278.8600 |    0.06594
2010-08-26 00:00:00 |    0.06482 |    0.06580 |    0.06400 |    0.06400 |   3870.0100 |      251.5600 |    0.06500
2010-08-27 00:00:00 |    0.06400 |    0.06500 |    0.06300 |    0.06500 |   9009.9700 |      583.7100 |    0.06478
2010-08-28 00:00:00 |    0.06500 |    0.06500 |    0.06410 |    0.06410 |   6174.0100 |      399.4500 |    0.06470
2010-08-29 00:00:00 |    0.06470 |    0.06480 |    0.06400 |    0.06400 |   3173.4000 |      204.8800 |    0.06456
2010-08-30 00:00:00 |    0.06460 |    0.06900 |    0.03211 |    0.06497 |  34193.1400 |     2135.0000 |    0.06244
2010-08-31 00:00:00 |    0.06411 |    0.06490 |    0.06000 |    0.06000 |  14886.9100 |      933.2300 |    0.06269
2010-09-01 00:00:00 |    0.06200 |    0.06290 |    0.05961 |    0.06290 |   7164.7200 |      436.7300 |    0.06096
2010-09-02 00:00:00 |    0.06100 |    0.06340 |    0.06010 |    0.06340 |   8150.7300 |      498.9800 |    0.06122
2010-09-03 00:00:00 |    0.06100 |    0.06300 |    0.06085 |    0.06085 |    892.0000 |       54.6100 |    0.06122
2010-09-04 00:00:00 |    0.06125 |    0.06238 |    0.06120 |    0.06238 |   3301.0000 |      202.2700 |    0.06128
2010-09-05 00:00:00 |    0.06245 |    0.06400 |    0.06050 |    0.06160 |   8459.2400 |      527.9700 |    0.06241
2010-09-06 00:00:00 |    0.06270 |    0.06270 |    0.06160 |    0.06160 |    910.0000 |       56.1300 |    0.06168
2010-09-07 00:00:00 |    0.06160 |    0.06201 |    0.06030 |    0.06100 |   3457.1900 |      212.3500 |    0.06142
2010-09-08 00:00:00 |    0.06100 |    0.06200 |    0.06099 |    0.06200 |   2345.4100 |      143.3600 |    0.06112
2010-09-09 00:00:00 |    0.06110 |    0.06240 |    0.06109 |    0.06111 |   1733.5000 |      107.6800 |    0.06212
2010-09-10 00:00:00 |    0.06100 |    0.06180 |    0.06014 |    0.06180 |   4939.7900 |      301.8000 |    0.06110
2010-09-11 00:00:00 |    0.06190 |    0.06500 |    0.06190 |    0.06366 |   7749.1400 |      491.1900 |    0.06339
2010-09-12 00:00:00 |    0.06210 |    0.06210 |    0.06150 |    0.06150 |    793.8800 |       48.9900 |    0.06171
2010-09-13 00:00:00 |    0.06199 |    0.06400 |    0.06070 |    0.06219 |  10076.3400 |      632.2000 |    0.06274
2010-09-14 00:00:00 |    0.06200 |    0.17500 |    0.06100 |    0.06199 |  14014.8100 |      876.7600 |    0.06256
2010-09-15 00:00:00 |    0.06250 |    0.06250 |    0.06040 |    0.06040 |   3651.8500 |      223.2700 |    0.06114
2010-09-16 00:00:00 |    0.06180 |    0.06190 |    0.06180 |    0.06190 |    730.0000 |       45.1700 |    0.06188
2010-09-17 00:00:00 |    0.06089 |    0.06090 |    0.05900 |    0.05900 |   7262.0000 |      438.9400 |    0.06044
2010-09-18 00:00:00 |    0.05900 |    0.06100 |    0.05761 |    0.06100 |   7092.6100 |      427.7600 |    0.06031
2010-09-19 00:00:00 |    0.06091 |    0.06270 |    0.06000 |    0.06270 |  12852.1700 |      797.3600 |    0.06204
2010-09-20 00:00:00 |    0.06210 |    0.06340 |    0.06200 |    0.06210 |  14307.9400 |      891.1900 |    0.06229
2010-09-21 00:00:00 |    0.06309 |    0.06330 |    0.06230 |    0.06265 |   5735.9500 |      359.8200 |    0.06273
2010-09-22 00:00:00 |    0.06240 |    0.06240 |    0.06147 |    0.06220 |  11560.4000 |      717.3300 |    0.06205
2010-09-23 00:00:00 |    0.06210 |    0.06300 |    0.06150 |    0.06231 |  15505.3300 |      970.0900 |    0.06256
2010-09-24 00:00:00 |    0.06209 |    0.06240 |    0.06209 |    0.06220 |    684.3800 |       42.6600 |    0.06233
2010-09-25 00:00:00 |    0.06222 |    0.06240 |    0.06170 |    0.06202 |   2152.5000 |      133.0500 |    0.06181
2010-09-26 00:00:00 |    0.06204 |    0.06228 |    0.06186 |    0.06200 |  12058.1300 |      748.2000 |    0.06205
2010-09-27 00:00:00 |    0.06205 |    0.06228 |    0.06190 |    0.06220 |  10752.2500 |      668.5300 |    0.06218
2010-09-28 00:00:00 |    0.06196 |    0.06271 |    0.06170 |    0.06190 |   7086.1500 |      439.0500 |    0.06196
2010-09-29 00:00:00 |    0.06200 |    0.06200 |    0.06150 |    0.06191 |  23475.6400 |     1450.7900 |    0.06180
2010-09-30 00:00:00 |    0.06174 |    0.06190 |    0.06155 |    0.06190 |   7917.0300 |      488.1500 |    0.06166
2010-10-01 00:00:00 |    0.06189 |    0.06200 |    0.06189 |    0.06197 |   1717.4500 |      106.4600 |    0.06199
2010-10-02 00:00:00 |    0.06188 |    0.06191 |    0.06125 |    0.06140 |  13059.7400 |      802.5200 |    0.06145
2010-10-03 00:00:00 |    0.06139 |    0.06140 |    0.06100 |    0.06111 |   7172.6300 |      439.8800 |    0.06133
2010-10-04 00:00:00 |    0.06113 |    0.06200 |    0.06081 |    0.06130 |  33995.3700 |     2079.8900 |    0.06118
2010-10-05 00:00:00 |    0.06132 |    0.06301 |    0.06090 |    0.06140 |  27526.6100 |     1699.2000 |    0.06173
2010-10-06 00:00:00 |    0.06145 |    0.06350 |    0.06120 |    0.06281 |  33433.3000 |     2091.2800 |    0.06255
2010-10-07 00:00:00 |    0.06312 |    0.06700 |    0.06280 |    0.06700 |  43692.9800 |     2812.7900 |    0.06438
2010-10-08 00:00:00 |    0.06700 |    0.08800 |    0.01000 |    0.08685 | 139287.2900 |    10784.2300 |    0.07742
2010-10-09 00:00:00 |    0.08411 |    0.12001 |    0.06800 |    0.09380 | 187846.9500 |    16104.8700 |    0.08573
2010-10-10 00:00:00 |    0.09300 |    0.13010 |    0.07999 |    0.09650 |  50684.1900 |     4889.3500 |    0.09647
2010-10-11 00:00:00 |    0.09100 |    0.10300 |    0.09100 |    0.09500 |  14092.9100 |     1395.2300 |    0.09900
2010-10-12 00:00:00 |    0.09400 |    0.09900 |    0.08200 |    0.09490 |  25660.7500 |     2396.8200 |    0.09340
2010-10-13 00:00:00 |    0.09200 |    0.10500 |    0.09200 |    0.10500 |  47557.2700 |     4558.5200 |    0.09585
2010-10-14 00:00:00 |    0.10450 |    0.10450 |    0.06500 |    0.10200 |  37217.2800 |     3701.6500 |    0.09946
2010-10-15 00:00:00 |    0.10000 |    0.11900 |    0.09200 |    0.10500 |  24643.3300 |     2554.9100 |    0.10368
2010-10-16 00:00:00 |    0.10000 |    0.10300 |    0.10000 |    0.10100 |   6284.7100 |      633.6300 |    0.10082
2010-10-17 00:00:00 |    0.10200 |    0.10450 |    0.10001 |    0.10200 |  18222.1900 |     1857.8000 |    0.10195
2010-10-18 00:00:00 |    0.10300 |    0.10300 |    0.09700 |    0.10240 |  25665.0900 |     2591.6400 |    0.10098
2010-10-19 00:00:00 |    0.10000 |    0.10190 |    0.09700 |    0.09700 |   6235.1000 |      623.3400 |    0.09997
2010-10-20 00:00:00 |    0.10000 |    0.10300 |    0.09400 |    0.09900 |  31855.0000 |     3221.0800 |    0.10112
2010-10-21 00:00:00 |    0.09720 |    0.10900 |    0.09700 |    0.10700 |  44867.0000 |     4616.8500 |    0.10290
2010-10-22 00:00:00 |    0.10150 |    0.10901 |    0.10150 |    0.10250 |  34603.9100 |     3665.4300 |    0.10593
2010-10-23 00:00:00 |    0.10800 |    0.10900 |    0.10449 |    0.10550 |   4423.4700 |      481.5200 |    0.10886
2010-10-24 00:00:00 |    0.10800 |    0.19000 |    0.10800 |    0.11501 |  13800.2300 |     1560.6100 |    0.11309
2010-10-25 00:00:00 |    0.09009 |    0.19000 |    0.09009 |    0.13200 |  30299.6400 |     4450.0000 |    0.14687
2010-10-26 00:00:00 |    0.13300 |    0.18000 |    0.13300 |    0.15030 |  19219.1300 |     2995.0900 |    0.15584
2010-10-27 00:00:00 |    0.15100 |    0.19000 |    0.15100 |    0.18770 |  65605.8700 |    11594.0200 |    0.17672
2010-10-28 00:00:00 |    0.18450 |    0.19100 |    0.17310 |    0.17310 |  21525.0400 |     4009.6700 |    0.18628
2010-10-29 00:00:00 |    0.17990 |    0.19000 |    0.17300 |    0.19000 |  28686.8500 |     5380.4900 |    0.18756
2010-10-30 00:00:00 |    0.18760 |    0.19900 |    0.18750 |    0.19890 |  26708.9400 |     5112.0300 |    0.19140
2010-10-31 00:00:00 |    0.19400 |    0.19890 |    0.17100 |    0.19250 |  40337.7600 |     7829.4600 |    0.19410
2010-11-01 00:00:00 |    0.19250 |    0.19550 |    0.17200 |    0.19550 |  21258.6100 |     4049.7500 |    0.19050
2010-11-02 00:00:00 |    0.19200 |    0.19500 |    0.19050 |    0.19380 |   5853.3900 |     1121.3400 |    0.19157
2010-11-03 00:00:00 |    0.19380 |    0.27500 |    0.12500 |    0.19310 |  61472.6300 |    11769.6100 |    0.19146
2010-11-04 00:00:00 |    0.19880 |    0.23601 |    0.19340 |    0.23000 |  29698.4300 |     6229.1600 |    0.20975
2010-11-05 00:00:00 |    0.21010 |    0.26390 |    0.21010 |    0.26000 |  36622.0700 |     8757.1500 |    0.23912
2010-11-06 00:00:00 |    0.26200 |    0.50000 |    0.24020 |    0.39000 |  32756.1300 |     9396.9600 |    0.28688
2010-11-07 00:00:00 |    0.46999 |    0.46999 |    0.28600 |    0.34000 |  77218.7200 |    27937.7400 |    0.36180
2010-11-08 00:00:00 |    0.34590 |    0.37000 |    0.22610 |    0.24300 | 118203.8300 |    38339.2600 |    0.32435
2010-11-09 00:00:00 |    0.25100 |    0.32300 |    0.19900 |    0.21000 |  47983.3900 |    12808.3000 |    0.26693
2010-11-10 00:00:00 |    0.21010 |    0.24000 |    0.14000 |    0.24000 |  30387.0300 |     6110.1300 |    0.20108
2010-11-11 00:00:00 |    0.22990 |    0.24000 |    0.21000 |    0.22310 |   5031.8800 |     1111.5500 |    0.22090
2010-11-12 00:00:00 |    0.22890 |    0.29000 |    0.22300 |    0.26820 |  40720.3900 |    10494.4600 |    0.25772
2010-11-13 00:00:00 |    0.27990 |    0.30000 |    0.26830 |    0.27600 |  21915.5700 |     6351.5800 |    0.28982
2010-11-14 00:00:00 |    0.27600 |    0.29900 |    0.27020 |    0.27904 |  16844.3300 |     4793.8100 |    0.28459
2010-11-15 00:00:00 |    0.27904 |    0.28280 |    0.26820 |    0.26820 |   8507.7400 |     2337.5000 |    0.27475
2010-11-16 00:00:00 |    0.26830 |    0.27500 |    0.22300 |    0.22300 |  33931.0100 |     8609.6700 |    0.25374
2010-11-17 00:00:00 |    0.22300 |    0.29000 |    0.21160 |    0.22990 |  32871.6000 |     8662.6100 |    0.26353
2010-11-18 00:00:00 |    0.22210 |    0.28300 |    0.22210 |    0.26780 |  37446.6700 |    10253.2700 |    0.27381
2010-11-19 00:00:00 |    0.26830 |    0.28000 |    0.26820 |    0.28000 |   2157.5600 |      583.4500 |    0.27042
2010-11-20 00:00:00 |    0.27999 |    0.29000 |    0.26825 |    0.28301 |  14652.6900 |     4119.0700 |    0.28111
2010-11-21 00:00:00 |    0.27631 |    0.28200 |    0.27631 |    0.27675 |    765.0000 |      212.6700 |    0.27800
2010-11-22 00:00:00 |    0.27679 |    0.28790 |    0.26900 |    0.28790 |  28205.8500 |     7818.6400 |    0.27720
2010-11-23 00:00:00 |    0.28250 |    0.28449 |    0.27600 |    0.28295 |   4856.9200 |     1361.8200 |    0.28039
2010-11-24 00:00:00 |    0.28295 |    0.28299 |    0.27610 |    0.28299 |   2514.9100 |      710.2400 |    0.28241
2010-11-25 00:00:00 |    0.28250 |    0.28250 |    0.27800 |    0.28000 |   1679.6000 |      469.9900 |    0.27982
2010-11-26 00:00:00 |    0.27899 |    0.28900 |    0.27612 |    0.28440 |  33531.8800 |     9510.9800 |    0.28364
2010-11-27 00:00:00 |    0.28440 |    0.28440 |    0.28255 |    0.28300 |   1825.3900 |      515.9000 |    0.28262
2010-11-28 00:00:00 |    0.28300 |    0.28461 |    0.27000 |    0.27000 |  20802.1300 |     5746.3000 |    0.27624
2010-11-29 00:00:00 |    0.27900 |    0.27900 |    0.21510 |    0.22990 |  35055.4000 |     8802.0600 |    0.25109
2010-11-30 00:00:00 |    0.22990 |    0.22990 |    0.20400 |    0.20820 |  21476.2500 |     4570.5800 |    0.21282
2010-12-01 00:00:00 |    0.20950 |    0.22990 |    0.20950 |    0.22750 |   8157.8900 |     1752.7200 |    0.21485
2010-12-02 00:00:00 |    0.22800 |    0.25530 |    0.21800 |    0.25500 |  20312.2300 |     4800.5500 |    0.23634
2010-12-03 00:00:00 |    0.25000 |    0.25520 |    0.24300 |    0.25105 |   2570.3400 |      633.7800 |    0.24657
2010-12-04 00:00:00 |    0.25500 |    0.25890 |    0.20500 |    0.20500 |  28560.7200 |     6673.4000 |    0.23366
2010-12-05 00:00:00 |    0.22000 |    0.23500 |    0.19000 |    0.19000 |   5740.1800 |     1178.0300 |    0.20523
2010-12-06 00:00:00 |    0.22500 |    0.22500 |    0.18410 |    0.20400 |   4319.2600 |      863.0200 |    0.19981
2010-12-07 00:00:00 |    0.19380 |    0.24770 |    0.17010 |    0.23300 |  24592.9200 |     5411.8000 |    0.22006
2010-12-08 00:00:00 |    0.24000 |    0.24000 |    0.22000 |    0.23880 |   3430.4100 |      789.8600 |    0.23025
2010-12-09 00:00:00 |    0.22600 |    0.23300 |    0.17010 |    0.20000 |  21336.3300 |     4411.9400 |    0.20678
2010-12-10 00:00:00 |    0.19999 |    0.20400 |    0.18251 |    0.20400 |   1684.2500 |      328.1700 |    0.19485
2010-12-11 00:00:00 |    0.20400 |    0.22800 |    0.19070 |    0.22800 |   5788.6900 |     1267.2000 |    0.21891
2010-12-12 00:00:00 |    0.20800 |    0.22790 |    0.20676 |    0.22000 |   1963.5600 |      418.8000 |    0.21329
2010-12-13 00:00:00 |    0.21010 |    0.23000 |    0.21000 |    0.22990 |   6415.5900 |     1425.9200 |    0.22226
2010-12-14 00:00:00 |    0.22890 |    0.24680 |    0.21000 |    0.24669 |  10388.1000 |     2403.8300 |    0.23140
2010-12-15 00:00:00 |    0.24500 |    0.24600 |    0.23800 |    0.23801 |   3684.6800 |      901.1500 |    0.24457
2010-12-16 00:00:00 |    0.23801 |    0.25500 |    0.22221 |    0.24996 |  14355.3300 |     3522.6200 |    0.24539
2010-12-17 00:00:00 |    0.24900 |    0.24900 |    0.24000 |    0.24000 |    525.5100 |      130.1900 |    0.24774
2010-12-18 00:00:00 |    0.24870 |    0.24881 |    0.24100 |    0.24100 |    169.1100 |       41.6700 |    0.24641
2010-12-19 00:00:00 |    0.24800 |    0.24990 |    0.24000 |    0.24010 |   2000.7600 |      487.4900 |    0.24365
2010-12-20 00:00:00 |    0.24010 |    0.27500 |    0.24000 |    0.26700 |  10682.7100 |     2769.8800 |    0.25929
2010-12-21 00:00:00 |    0.26000 |    0.26700 |    0.24000 |    0.24000 |   9225.7900 |     2291.8100 |    0.24841
2010-12-22 00:00:00 |    0.24400 |    0.25000 |    0.24400 |    0.25000 |   3800.4600 |      949.3800 |    0.24981
2010-12-23 00:00:00 |    0.24800 |    0.25000 |    0.24100 |    0.25000 |   8650.1500 |     2160.7400 |    0.24979
2010-12-24 00:00:00 |    0.25000 |    0.25000 |    0.24200 |    0.24800 |   5033.2500 |     1252.0500 |    0.24876
2010-12-25 00:00:00 |    0.24750 |    0.25000 |    0.24750 |    0.24990 |    703.0000 |      175.4400 |    0.24956
2010-12-26 00:00:00 |    0.24990 |    0.27000 |    0.24639 |    0.26500 |  16584.9700 |     4203.0300 |    0.25342
2010-12-27 00:00:00 |    0.25100 |    0.27000 |    0.25100 |    0.26500 |   4935.4900 |     1270.1500 |    0.25735
2010-12-28 00:00:00 |    0.26400 |    0.28100 |    0.26120 |    0.28100 |  15438.7100 |     4238.9800 |    0.27457
2010-12-29 00:00:00 |    0.27100 |    0.30100 |    0.27100 |    0.30000 |  18609.1400 |     5363.7500 |    0.28823
2010-12-30 00:00:00 |    0.29100 |    0.30000 |    0.29100 |    0.30000 |   2539.8700 |      759.9200 |    0.29920
2010-12-31 00:00:00 |    0.30000 |    0.30000 |    0.29200 |    0.30000 |   1453.7200 |      428.4400 |    0.29472
2011-01-01 00:00:00 |    0.29200 |    0.30000 |    0.29200 |    0.30000 |   2821.2400 |      841.9500 |    0.29843
2011-01-02 00:00:00 |    0.29459 |    0.30000 |    0.28900 |    0.29997 |   5352.1100 |     1584.6600 |    0.29608
2011-01-03 00:00:00 |    0.29000 |    0.29990 |    0.29000 |    0.29500 |   1425.1900 |      420.8500 |    0.29529
2011-01-04 00:00:00 |    0.29601 |    0.29987 |    0.28900 |    0.29895 |   1879.0000 |      548.3300 |    0.29182
2011-01-05 00:00:00 |    0.29004 |    0.29900 |    0.29004 |    0.29900 |    357.1600 |      106.1900 |    0.29732
2011-01-06 00:00:00 |    0.29890 |    0.29900 |    0.29000 |    0.29800 |   3456.4900 |     1031.2800 |    0.29836
2011-01-07 00:00:00 |    0.29750 |    0.32200 |    0.29750 |    0.32000 |  42601.1200 |    13152.1500 |    0.30873
2011-01-08 00:00:00 |    0.30920 |    0.32290 |    0.30900 |    0.32290 |   1629.4400 |      512.0400 |    0.31424
2011-01-09 00:00:00 |    0.32291 |    0.32300 |    0.32291 |    0.32300 |   1691.3700 |      546.1800 |    0.32292
2011-01-10 00:00:00 |    0.32291 |    0.32900 |    0.31750 |    0.32659 |  10355.8300 |     3360.6500 |    0.32452
2011-01-11 00:00:00 |    0.32659 |    0.32659 |    0.31761 |    0.32659 |   4857.8000 |     1578.6600 |    0.32497
2011-01-12 00:00:00 |    0.32650 |    0.35570 |    0.31799 |    0.31880 |  31359.7700 |    10508.1700 |    0.33508
2011-01-13 00:00:00 |    0.31868 |    0.40500 |    0.31760 |    0.31760 |  20118.9000 |     7147.0300 |    0.35524
2011-01-14 00:00:00 |    0.31760 |    0.45000 |    0.31760 |    0.40000 |  27130.9600 |    10691.1100 |    0.39406
2011-01-15 00:00:00 |    0.40000 |    0.40000 |    0.38500 |    0.38600 |   1515.6600 |      591.1500 |    0.39003
2011-01-16 00:00:00 |    0.39940 |    0.40000 |    0.38600 |    0.38679 |   2778.7100 |     1085.1600 |    0.39053
2011-01-17 00:00:00 |    0.38679 |    0.38679 |    0.31500 |    0.34950 |  18241.1500 |     6360.6900 |    0.34870
2011-01-18 00:00:00 |    0.34950 |    0.34950 |    0.30500 |    0.31299 |  15671.5100 |     4950.5100 |    0.31589
2011-01-19 00:00:00 |    0.31299 |    0.31299 |    0.30500 |    0.31299 |   7291.6300 |     2247.6200 |    0.30825
2011-01-20 00:00:00 |    0.31299 |    0.39000 |    0.31000 |    0.39000 |  19881.9800 |     6900.0500 |    0.34705
2011-01-21 00:00:00 |    0.38990 |    0.44000 |    0.36800 |    0.41991 |   8477.5500 |     3351.6200 |    0.39535
2011-01-22 00:00:00 |    0.41000 |    0.44430 |    0.39000 |    0.44430 |  10534.2700 |     4513.9100 |    0.42850
2011-01-23 00:00:00 |    0.44430 |    0.44430 |    0.42000 |    0.44240 |   1148.4000 |      505.8300 |    0.44046
2011-01-24 00:00:00 |    0.44240 |    0.44240 |    0.38100 |    0.41990 |  11061.9400 |     4516.6800 |    0.40831
2011-01-25 00:00:00 |    0.41990 |    0.42500 |    0.40000 |    0.41000 |   2163.7200 |      901.2500 |    0.41653
2011-01-26 00:00:00 |    0.41123 |    0.42000 |    0.39040 |    0.41700 |  15564.8100 |     6315.9500 |    0.40578
2011-01-27 00:00:00 |    0.40950 |    0.45000 |    0.40851 |    0.42120 |  27708.2000 |    12086.9000 |    0.43622
2011-01-28 00:00:00 |    0.42230 |    0.44600 |    0.42120 |    0.44600 |   5324.5000 |     2301.7700 |    0.43230
2011-01-29 00:00:00 |    0.44500 |    0.44500 |    0.43000 |    0.43900 |   1448.3800 |      643.6300 |    0.44438
2011-01-30 00:00:00 |    0.44500 |    0.48000 |    0.44500 |    0.47990 |  10383.5900 |     4775.8100 |    0.45994
2011-01-31 00:00:00 |    0.47981 |    0.95000 |    0.47000 |    0.52001 |  63516.0800 |    32708.4000 |    0.51496
2011-02-01 00:00:00 |    0.54510 |    0.85000 |    0.52011 |    0.70000 |  31562.1200 |    23264.1800 |    0.73709
2011-02-02 00:00:00 |    0.71000 |    0.76001 |    0.69000 |    0.71600 |   5627.4800 |     4126.0200 |    0.73319
2011-02-03 00:00:00 |    0.72180 |    0.75000 |    0.65010 |    0.69000 |   8524.5000 |     6064.1200 |    0.71138
2011-02-04 00:00:00 |    0.72000 |    0.88000 |    0.67000 |    0.81100 |  42222.1900 |    33965.7400 |    0.80445
2011-02-05 00:00:00 |    0.83900 |    0.92000 |    0.81150 |    0.92000 |  15786.8100 |    13634.2000 |    0.86365
2011-02-06 00:00:00 |    0.92000 |    0.92000 |    0.83000 |    0.89968 |   8744.1100 |     7608.7700 |    0.87016
2011-02-07 00:00:00 |    0.89968 |    0.90000 |    0.83000 |    0.89000 |   2264.2800 |     1949.5400 |    0.86100
2011-02-08 00:00:00 |    0.89000 |    0.91800 |    0.86170 |    0.91800 |   7021.2900 |     6306.7700 |    0.89824
2011-02-09 00:00:00 |    0.90500 |    1.09000 |    0.82000 |    1.09000 |  49632.5000 |    47455.0100 |    0.95613
2011-02-10 00:00:00 |    1.08000 |    1.10000 |    0.80000 |    0.98031 |  26559.6400 |    25568.8100 |    0.96269
2011-02-11 00:00:00 |    0.98000 |    1.08990 |    0.92640 |    1.07001 |  13299.1800 |    13213.5400 |    0.99356
2011-02-12 00:00:00 |    1.01000 |    1.08000 |    0.99060 |    1.07990 |   4118.9200 |     4353.7900 |    1.05702
2011-02-13 00:00:00 |    1.05110 |    1.08000 |    1.02010 |    1.05000 |   3240.6400 |     3398.3000 |    1.04865
2011-02-14 00:00:00 |    1.04000 |    1.08000 |    1.03300 |    1.07000 |   7096.5500 |     7532.4100 |    1.06142
2011-02-15 00:00:00 |    1.06000 |    1.08500 |    1.03500 |    1.05000 |   8616.5800 |     9085.5000 |    1.05442
2011-02-16 00:00:00 |    1.05000 |    1.05019 |    1.02010 |    1.04500 |   7192.3800 |     7465.0300 |    1.03791
2011-02-17 00:00:00 |    1.04500 |    1.05019 |    1.02000 |    1.04000 |   4009.8400 |     4184.9600 |    1.04367
2011-02-18 00:00:00 |    1.03100 |    1.04019 |    0.78009 |    0.89890 |  36948.1600 |    32719.7500 |    0.88556
2011-02-19 00:00:00 |    0.83760 |    0.98000 |    0.83760 |    0.94898 |   3798.7100 |     3454.7200 |    0.90945
2011-02-20 00:00:00 |    0.94898 |    0.94898 |    0.83000 |    0.85000 |   9974.0500 |     8503.3800 |    0.85255
2011-02-21 00:00:00 |    0.83130 |    0.87960 |    0.83130 |    0.83450 |   1700.1200 |     1435.8600 |    0.84456
2011-02-22 00:00:00 |    0.85000 |    0.95000 |    0.83130 |    0.87023 |  12095.2600 |    10650.2900 |    0.88053
2011-02-23 00:00:00 |    0.90999 |    0.94500 |    0.86810 |    0.90000 |   6718.8700 |     6057.7700 |    0.90161
2011-02-24 00:00:00 |    0.93000 |    1.00000 |    0.90000 |    0.99743 |  13418.6900 |    12708.1200 |    0.94705
2011-02-25 00:00:00 |    0.97000 |    0.99979 |    0.91109 |    0.91110 |   4461.0600 |     4276.3000 |    0.95858
2011-02-26 00:00:00 |    0.91120 |    0.97000 |    0.91061 |    0.95800 |   4744.4100 |     4452.6300 |    0.93850
2011-02-27 00:00:00 |    0.95800 |    0.95800 |    0.89000 |    0.89000 |  23268.7500 |    21576.8200 |    0.92729
2011-02-28 00:00:00 |    0.89009 |    0.92001 |    0.84500 |    0.86000 |   4651.6700 |     4108.6000 |    0.88325
2011-03-01 00:00:00 |    0.86010 |    0.97000 |    0.85020 |    0.92021 |  22569.7800 |    21413.4300 |    0.94877
2011-03-02 00:00:00 |    0.92021 |    0.94000 |    0.91020 |    0.93990 |   2741.8700 |     2533.9600 |    0.92417
2011-03-03 00:00:00 |    0.91280 |    0.93990 |    0.91000 |    0.93909 |   2746.6700 |     2520.5800 |    0.91769
2011-03-04 00:00:00 |    0.92021 |    0.93909 |    0.90010 |    0.90100 |   2711.8900 |     2469.5600 |    0.91064
2011-03-05 00:00:00 |    0.91000 |    0.91890 |    0.81110 |    0.91030 |  12570.5900 |    11115.0400 |    0.88421
2011-03-06 00:00:00 |    0.90980 |    0.90980 |    0.81000 |    0.89990 |  12626.4900 |    10775.1100 |    0.85337
2011-03-07 00:00:00 |    0.87000 |    0.90900 |    0.84600 |    0.88502 |  15271.2700 |    13527.3000 |    0.88580
2011-03-08 00:00:00 |    0.88502 |    0.88502 |    0.84999 |    0.86999 |   4527.8500 |     3931.4200 |    0.86828
2011-03-09 00:00:00 |    0.85132 |    0.87000 |    0.85000 |    0.86449 |   4546.0500 |     3881.2200 |    0.85376
2011-03-10 00:00:00 |    0.86449 |    0.93290 |    0.84965 |    0.93290 |   8869.0100 |     7895.0700 |    0.89019
2011-03-11 00:00:00 |    0.89000 |    0.92500 |    0.86010 |    0.88000 |   3725.5100 |     3301.7300 |    0.88625
2011-03-12 00:00:00 |    0.88000 |    0.91970 |    0.88000 |    0.91800 |   4822.8300 |     4319.6000 |    0.89566
2011-03-13 00:00:00 |    0.90501 |    0.91800 |    0.88976 |    0.89249 |    660.3100 |      595.4200 |    0.90173
2011-03-14 00:00:00 |    0.89249 |    0.90000 |    0.88000 |    0.89490 |   5269.2400 |     4676.6200 |    0.88753
2011-03-15 00:00:00 |    0.89490 |    0.89490 |    0.87000 |    0.87000 |   2732.1600 |     2405.4100 |    0.88041
2011-03-16 00:00:00 |    0.87100 |    0.88000 |    0.83600 |    0.86000 |   7929.6200 |     6761.3200 |    0.85267
2011-03-17 00:00:00 |    0.84500 |    0.88000 |    0.81000 |    0.82542 |   7159.7800 |     6042.7700 |    0.84399
2011-03-18 00:00:00 |    0.84990 |    0.85062 |    0.70999 |    0.81648 |  14226.2200 |    10971.3200 |    0.77120
2011-03-19 00:00:00 |    0.78000 |    0.79700 |    0.73127 |    0.76500 |   9875.0400 |     7457.8300 |    0.75522
2011-03-20 00:00:00 |    0.76300 |    0.79000 |    0.74020 |    0.74108 |   5815.3200 |     4502.6200 |    0.77427
2011-03-21 00:00:00 |    0.76145 |    0.77241 |    0.74050 |    0.75897 |   3695.9600 |     2780.4500 |    0.75229
2011-03-22 00:00:00 |    0.75897 |    0.81000 |    0.74050 |    0.80901 |  12147.7200 |     9499.2400 |    0.78198
2011-03-23 00:00:00 |    0.81000 |    0.85000 |    0.78000 |    0.84971 |  13262.2600 |    11029.2500 |    0.83163
2011-03-24 00:00:00 |    0.83200 |    0.90000 |    0.82659 |    0.86688 |  14009.3700 |    12259.7700 |    0.87511
2011-03-25 00:00:00 |    0.86688 |    0.88999 |    0.86100 |    0.88377 |   4819.4200 |     4225.5300 |    0.87677
2011-03-26 00:00:00 |    0.88370 |    0.90500 |    0.84100 |    0.85520 |  11756.4200 |    10250.9800 |    0.87195
2011-03-27 00:00:00 |    0.82900 |    0.87211 |    0.81520 |    0.82000 |   5337.1500 |     4439.0700 |    0.83173
2011-03-28 00:00:00 |    0.82000 |    0.85000 |    0.76000 |    0.79898 |  12565.1500 |    10141.7000 |    0.80713
2011-03-29 00:00:00 |    0.79890 |    0.79966 |    0.76480 |    0.79250 |   4215.0200 |     3312.3000 |    0.78583
2011-03-30 00:00:00 |    0.79250 |    0.79500 |    0.76599 |    0.78970 |   3218.2200 |     2532.1300 |    0.78681
2011-03-31 00:00:00 |    0.78970 |    0.80098 |    0.76800 |    0.78461 |   6875.0800 |     5429.1600 |    0.78969
2011-04-01 00:00:00 |    0.78461 |    0.79697 |    0.77410 |    0.77411 |   3186.7700 |     2483.6900 |    0.77938
2011-04-02 00:00:00 |    0.77500 |    0.79980 |    0.77410 |    0.78199 |   2493.5900 |     1965.2300 |    0.78811
2011-04-03 00:00:00 |    0.78199 |    0.79487 |    0.77700 |    0.77900 |   3931.3900 |     3074.7600 |    0.78211
2011-04-04 00:00:00 |    0.78000 |    0.78500 |    0.56190 |    0.68000 |  31155.4600 |    21652.6900 |    0.69499
2011-04-05 00:00:00 |    0.68000 |    0.74784 |    0.58000 |    0.71000 |   9730.3000 |     6522.7100 |    0.67035
2011-04-06 00:00:00 |    0.74770 |    0.75000 |    0.69020 |    0.74000 |   8703.9500 |     6264.0400 |    0.71968
2011-04-07 00:00:00 |    0.74800 |    0.78491 |    0.72050 |    0.75380 |  10832.9900 |     8178.1400 |    0.75493
2011-04-08 00:00:00 |    0.75380 |    0.79900 |    0.73090 |    0.74999 |  18207.3000 |    13854.6600 |    0.76094
2011-04-09 00:00:00 |    0.74999 |    0.76760 |    0.72050 |    0.73000 |  12119.4000 |     8940.9600 |    0.73774
2011-04-10 00:00:00 |    0.75000 |    0.75890 |    0.71000 |    0.73690 |   5348.9800 |     3946.4400 |    0.73779
2011-04-11 00:00:00 |    0.73690 |    0.79900 |    0.71030 |    0.77000 |  14645.9300 |    11255.9600 |    0.76854
2011-04-12 00:00:00 |    0.77870 |    0.89900 |    0.77030 |    0.86000 |  48417.6000 |    41333.1100 |    0.85368
2011-04-13 00:00:00 |    0.86000 |    1.00000 |    0.86000 |    0.92250 |  43397.5600 |    40467.7400 |    0.93249
2011-04-14 00:00:00 |    0.93900 |    1.00000 |    0.91000 |    1.00000 |  31111.8800 |    29643.6100 |    0.95281
2011-04-15 00:00:00 |    1.00000 |    1.08999 |    0.91100 |    0.98991 |  50304.6100 |    50488.9400 |    1.00366
2011-04-16 00:00:00 |    0.98410 |    1.09500 |    0.95414 |    1.04990 |  28869.3000 |    30097.1800 |    1.04253
2011-04-17 00:00:00 |    1.04800 |    1.14000 |    1.02550 |    1.11230 |  24225.7000 |    26085.2500 |    1.07676
2011-04-18 00:00:00 |    1.13888 |    1.19990 |    1.11030 |    1.16199 |  27478.6900 |    31552.5500 |    1.14826
2011-04-19 00:00:00 |    1.16180 |    1.19790 |    1.14360 |    1.19790 |  12556.7300 |    14782.0600 |    1.17722
2011-04-20 00:00:00 |    1.18100 |    1.19790 |    1.13000 |    1.14210 |  21344.9500 |    24691.8600 |    1.15680
2011-04-21 00:00:00 |    1.14209 |    1.21000 |    1.14000 |    1.21000 |  39295.6900 |    46345.3500 |    1.17940
2011-04-22 00:00:00 |    1.21000 |    1.41000 |    1.18900 |    1.40901 |  39415.3900 |    50929.9200 |    1.29213
2011-04-23 00:00:00 |    1.39110 |    1.95000 |    1.32020 |    1.70010 |  66620.3600 |   103242.8400 |    1.54972
2011-04-24 00:00:00 |    1.79990 |    1.95000 |    1.60000 |    1.63011 |  21541.6900 |    36076.0100 |    1.67471
2011-04-25 00:00:00 |    1.63100 |    1.70100 |    1.52109 |    1.55900 |  13471.6000 |    21226.8900 |    1.57568
2011-04-26 00:00:00 |    1.58100 |    1.79490 |    1.53000 |    1.79490 |  24054.3100 |    40211.1700 |    1.67168
2011-04-27 00:00:00 |    1.78100 |    1.95000 |    1.72000 |    1.90000 |  33055.2600 |    62403.3500 |    1.88785
2011-04-28 00:00:00 |    1.89200 |    2.65000 |    1.66000 |    2.21059 | 100238.2300 |   203392.4600 |    2.02909
2011-04-29 00:00:00 |    2.21100 |    2.95000 |    2.21000 |    2.88000 |  57577.3200 |   148954.4700 |    2.58703
2011-04-30 00:00:00 |    2.87900 |    4.14996 |    2.75000 |    3.50000 |  65427.8000 |   214977.2400 |    3.28572
2011-05-01 00:00:00 |    3.50000 |    3.87000 |    2.50000 |    3.03311 |  45772.0700 |   143521.9800 |    3.13558
2011-05-02 00:00:00 |    3.09880 |    3.49500 |    3.02900 |    3.20000 |  18333.8300 |    59421.7200 |    3.24110
2011-05-03 00:00:00 |    3.20000 |    3.49000 |    3.11000 |    3.41000 |  16919.1800 |    56187.4800 |    3.32093
2011-05-04 00:00:00 |    3.41800 |    3.58000 |    3.25000 |    3.40609 |  17278.2900 |    59434.1100 |    3.43981
2011-05-05 00:00:00 |    3.40130 |    3.44980 |    3.33300 |    3.33300 |  15350.3400 |    52331.3900 |    3.40914
2011-05-06 00:00:00 |    3.33300 |    3.61001 |    3.29000 |    3.45000 |  23014.7000 |    80063.9800 |    3.47882
2011-05-07 00:00:00 |    3.45000 |    3.70000 |    3.42500 |    3.64100 |  17833.2900 |    64359.6800 |    3.60896
2011-05-08 00:00:00 |    3.64100 |    3.93700 |    3.63000 |    3.86590 |  21132.5100 |    79620.8100 |    3.76769
2011-05-09 00:00:00 |    3.86960 |    3.90000 |    3.69050 |    3.80000 |  11520.9300 |    43805.9200 |    3.80229
2011-05-10 00:00:00 |    3.81000 |    5.99001 |    3.81000 |    5.81000 |  56217.3200 |   266466.7100 |    4.73994
2011-05-11 00:00:00 |    5.74990 |    6.06500 |    4.60000 |    5.50000 |  52569.1500 |   281496.8600 |    5.35479
2011-05-12 00:00:00 |    5.48980 |    6.49000 |    5.22000 |    6.30019 |  31722.4600 |   184839.9900 |    5.82679
2011-05-13 00:00:00 |    6.32010 |    8.45000 |    6.32010 |    8.19800 |  64003.3700 |   478840.4900 |    7.48149
2011-05-14 00:00:00 |    8.12011 |    8.90000 |    5.83000 |    7.19769 |  55390.4500 |   435571.0200 |    7.86365
2011-05-15 00:00:00 |    7.00220 |    7.78000 |    6.20001 |    6.98701 |  18294.8700 |   123255.5000 |    6.73716
2011-05-16 00:00:00 |    6.98990 |    8.50000 |    6.75000 |    8.03388 |  44141.4100 |   343050.4700 |    7.77162
2011-05-17 00:00:00 |    7.89740 |    8.38901 |    6.97991 |    7.19000 |  35345.4600 |   265868.9500 |    7.52201
2011-05-18 00:00:00 |    7.19110 |    7.50000 |    6.60000 |    6.88000 |  25403.4400 |   181331.1600 |    7.13806
2011-05-19 00:00:00 |    6.70020 |    7.34000 |    6.60711 |    6.80500 |  24436.4100 |   170134.8000 |    6.96235
2011-05-20 00:00:00 |    6.80510 |    7.10000 |    5.57720 |    5.59039 |  44460.4400 |   278992.3400 |    6.27507
2011-05-21 00:00:00 |    5.79990 |    6.51990 |    5.57720 |    6.11971 |  31111.9000 |   185640.1700 |    5.96685
2011-05-22 00:00:00 |    6.14000 |    6.75940 |    5.99001 |    6.69010 |  23872.1500 |   154432.5200 |    6.46915
2011-05-23 00:00:00 |    6.69010 |    7.45000 |    6.68999 |    7.14991 |  35279.8800 |   250601.3000 |    7.10324
2011-05-24 00:00:00 |    7.14990 |    7.51000 |    6.96000 |    7.42000 |  29282.4800 |   211827.2800 |    7.23393
2011-05-25 00:00:00 |    7.48990 |    9.33000 |    7.21612 |    8.39970 |  64049.9400 |   510905.1800 |    7.97667
2011-05-26 00:00:00 |    8.25020 |    8.98690 |    8.01000 |    8.79800 |  28644.9900 |   244820.4800 |    8.54671
2011-05-27 00:00:00 |    8.70020 |    8.83000 |    8.50020 |    8.50020 |  14431.8400 |   125149.0500 |    8.67173
2011-05-28 00:00:00 |    8.55000 |    8.70000 |    8.11000 |    8.30010 |  12247.7200 |   103463.6900 |    8.44759
2011-05-29 00:00:00 |    8.30010 |    8.49000 |    8.10200 |    8.42990 |   7487.5400 |    62138.8700 |    8.29897
2011-05-30 00:00:00 |    8.44830 |    9.00000 |    8.25001 |    8.80000 |  17680.1500 |   154258.8500 |    8.72497
2011-05-31 00:00:00 |    8.80000 |    9.49980 |    8.10000 |    8.74100 |  45794.4300 |   406882.2700 |    8.88497
2011-06-01 00:00:00 |    8.74100 |    9.69870 |    8.30000 |    9.57000 |  43479.9600 |   400564.3500 |    9.21262
2011-06-02 00:00:00 |    9.60000 |   10.88800 |    9.50000 |   10.60000 |  41047.2700 |   415112.7200 |   10.11304
2011-06-03 00:00:00 |   10.60020 |   14.49900 |   10.57520 |   14.29000 |  72980.2400 |   954513.5400 |   13.07907
2011-06-04 00:00:00 |   14.27000 |   18.89000 |   14.04000 |   18.89000 |  44475.3400 |   729670.8500 |   16.40619
2011-06-05 00:00:00 |   18.96600 |   18.99800 |   16.20000 |   16.70000 |  24278.9700 |   420612.4700 |   17.32415
2011-06-06 00:00:00 |   16.70000 |   19.23000 |   16.45130 |   18.54990 |  55092.4700 |  1016927.3900 |   18.45856
2011-06-07 00:00:00 |   18.26050 |   24.32000 |   18.26000 |   23.92340 |  53715.0400 |  1068903.3200 |   19.89952
2011-06-08 00:00:00 |   23.99990 |   31.90990 |   22.21350 |   29.60000 | 104925.1600 |  2858820.3800 |   27.24628
2011-06-09 00:00:00 |   29.91000 |   31.50000 |   26.15100 |   28.91900 |  62933.6600 |  1861589.6400 |   29.58019
2011-06-10 00:00:00 |   28.91910 |   29.39900 |   20.01000 |   23.94970 |  92208.2000 |  2274786.4000 |   24.67011
2011-06-11 00:00:00 |   23.93000 |   23.99000 |   13.00000 |   14.65110 | 121869.9700 |  2146587.9600 |   17.61376
2011-06-12 00:00:00 |   14.75000 |   24.99000 |   10.25000 |   18.54640 | 151194.1600 |  2451134.5600 |   16.21183
2011-06-13 00:00:00 |   18.54790 |   24.50000 |   16.00000 |   19.84000 |  73421.7900 |  1476239.5900 |   20.10629
2011-06-14 00:00:00 |   19.80000 |   20.50000 |   18.00100 |   19.28000 |  36155.9900 |   696003.9800 |   19.25003
2011-06-15 00:00:00 |   19.28040 |   20.00000 |   19.02200 |   19.49000 |  27711.9000 |   545336.1400 |   19.67877
2011-06-16 00:00:00 |   19.50000 |   19.89000 |   17.00000 |   17.00000 |  49202.1400 |   927743.4200 |   18.85575
2011-06-17 00:00:00 |   17.00000 |   18.34000 |   13.00000 |   15.68100 | 108623.7700 |  1684353.2300 |   15.50630
2011-06-18 00:00:00 |   15.96350 |   16.94990 |   15.05200 |   16.89000 |  35536.5500 |   569949.3400 |   16.03840
2011-06-19 00:00:00 |   16.85000 |   18.87660 |   16.85000 |   17.51000 |  30176.7400 |   536267.3800 |   17.77089
2011-06-20 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-21 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-22 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-23 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-24 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-25 00:00:00 |     .      |     .      |     .      |     .      |       .     |         .     |     .     
2011-06-26 00:00:00 |   17.51001 |   17.51001 |   14.01000 |   16.45001 |  15053.9300 |   234621.8000 |   15.58542
2011-06-27 00:00:00 |   16.45001 |   18.00000 |   15.00000 |   16.75004 |  31452.5400 |   535096.3700 |   17.01282
2011-06-28 00:00:00 |   16.75000 |   17.52000 |   16.50000 |   16.94980 |  24398.1500 |   413032.2200 |   16.92883
2011-06-29 00:00:00 |   16.94991 |   17.20000 |   16.66600 |   16.84500 |  21043.3700 |   355303.1800 |   16.88433
2011-06-30 00:00:00 |   16.84600 |   17.00000 |   15.73000 |   16.10098 |  34961.1900 |   577145.5500 |   16.50818
2011-07-01 00:00:00 |   16.10098 |   16.74000 |   15.26000 |   15.39700 |  33284.4500 |   529197.4900 |   15.89924
2011-07-02 00:00:00 |   15.37050 |   15.80000 |   15.27100 |   15.40000 |  19453.2400 |   302134.7000 |   15.53133
2011-07-03 00:00:00 |   15.39981 |   15.68900 |   15.31100 |   15.44049 |  16792.2900 |   259875.5100 |   15.47588
2011-07-04 00:00:00 |   15.44070 |   15.48988 |   13.14000 |   13.86000 |  52276.9900 |   756913.5900 |   14.47891
2011-07-05 00:00:00 |   13.87800 |   15.00000 |   11.00000 |   12.90691 |  84081.1500 |  1076305.4600 |   12.80079
2011-07-06 00:00:00 |   12.90701 |   16.50000 |   12.67132 |   14.78347 | 111818.3200 |  1655319.6300 |   14.80365
2011-07-07 00:00:00 |   14.78367 |   15.90000 |   14.50000 |   14.77609 |  54465.7000 |   825452.2500 |   15.15545
2011-07-08 00:00:00 |   14.77609 |   15.64276 |   13.90152 |   14.31399 |  34853.4200 |   500143.3800 |   14.34991
2011-07-09 00:00:00 |   14.31399 |   14.69990 |   14.02010 |   14.38000 |  11909.1700 |   171329.2700 |   14.38633
2011-07-10 00:00:00 |   14.37500 |   15.68000 |   14.35000 |   14.90000 |  45284.4200 |   682903.1600 |   15.08031
2011-07-11 00:00:00 |   14.90000 |   15.19990 |   13.80000 |   14.20912 |  49160.0100 |   706457.5200 |   14.37057
2011-07-12 00:00:00 |   14.20912 |   14.63988 |   13.90000 |   14.00943 |  26356.5100 |   372986.5500 |   14.15159
2011-07-13 00:00:00 |   14.02760 |   14.15000 |   13.91000 |   13.95099 |  10338.1500 |   145032.0700 |   14.02882
2011-07-14 00:00:00 |   13.97000 |   14.07000 |   13.70000 |   13.99000 |  17661.1600 |   245982.1100 |   13.92786
2011-07-15 00:00:00 |   13.99999 |   14.09000 |   13.50210 |   13.81000 |  24819.5400 |   344982.1000 |   13.89962
2011-07-16 00:00:00 |   13.81000 |   13.81000 |   13.50100 |   13.71910 |  17264.4900 |   235142.9700 |   13.62004
2011-07-17 00:00:00 |   13.71900 |   13.75000 |   13.02100 |   13.16000 |  34375.4700 |   458510.1900 |   13.33830
2011-07-18 00:00:00 |   13.16000 |   13.91500 |   12.51000 |   13.48000 |  75896.3100 |   988903.2400 |   13.02966
2011-07-19 00:00:00 |   13.47051 |   14.70000 |   13.44000 |   13.85024 |  67575.6100 |   948485.7200 |   14.03592
2011-07-20 00:00:00 |   13.86024 |   14.00000 |   13.40000 |   13.68943 |  23177.9000 |   317332.3000 |   13.69116
2011-07-21 00:00:00 |   13.71982 |   13.78000 |   13.40000 |   13.61000 |  25018.3700 |   341665.5200 |   13.65659
2011-07-22 00:00:00 |   13.61000 |   13.81000 |   13.45000 |   13.69542 |  15165.6200 |   207044.1500 |   13.65220
2011-07-23 00:00:00 |   13.69999 |   13.76490 |   13.51000 |   13.68000 |  22455.6000 |   306380.1600 |   13.64382
2011-07-24 00:00:00 |   13.69040 |   14.10000 |   13.60000 |   13.98001 |  26623.2600 |   369041.8200 |   13.86163
2011-07-25 00:00:00 |   13.98001 |   14.72299 |   13.76000 |   14.04780 |  31577.9600 |   448277.2000 |   14.19589
2011-07-26 00:00:00 |   14.02979 |   14.05051 |   13.76800 |   13.88214 |  16793.8600 |   233585.0800 |   13.90896
2011-07-27 00:00:00 |   13.88214 |   14.13000 |   13.85000 |   13.93940 |  11508.6600 |   160645.5400 |   13.95867
2011-07-28 00:00:00 |   13.89100 |   13.93900 |   13.31200 |   13.49011 |  32738.2700 |   445690.5800 |   13.61375
2011-07-29 00:00:00 |   13.49010 |   13.70000 |   13.33020 |   13.49832 |   7257.5100 |    98020.7300 |   13.50611
2011-07-30 00:00:00 |   13.50150 |   13.63000 |   13.45000 |   13.53034 |   6104.3800 |    82590.4400 |   13.52970
2011-07-31 00:00:00 |   13.53650 |   14.89990 |   12.82922 |   13.35000 |  45723.4400 |   618135.5000 |   13.51901
2011-08-01 00:00:00 |   13.35030 |   13.55010 |   12.85000 |   13.09460 |  21748.0900 |   286373.0200 |   13.16773
2011-08-02 00:00:00 |   13.09628 |   13.10000 |   11.50000 |   12.05000 |  57242.6900 |   709463.1600 |   12.39395
2011-08-03 00:00:00 |   12.05000 |   12.16000 |    8.70000 |    9.26000 |  90287.3300 |   943628.1700 |   10.45139
2011-08-04 00:00:00 |    9.28700 |   11.15000 |    9.26999 |   10.75000 |  50094.1000 |   529876.3500 |   10.57762
2011-08-05 00:00:00 |   10.71060 |   10.99000 |    9.50000 |    9.79990 |  30765.6900 |   315866.9300 |   10.26686
2011-08-06 00:00:00 |    9.74030 |    9.95000 |    5.74200 |    6.55000 | 102411.7300 |   801213.0800 |    7.82345
2011-08-07 00:00:00 |    6.53170 |    9.47000 |    6.01000 |    7.90000 |  89830.9600 |   693796.9800 |    7.72336
2011-08-08 00:00:00 |    7.90000 |    8.15998 |    7.05500 |    7.79991 |  34042.2200 |   263570.1900 |    7.74245
2011-08-09 00:00:00 |    7.79996 |   12.10000 |    7.67100 |    9.99000 | 114472.7800 |  1112123.7700 |    9.71518
2011-08-10 00:00:00 |    9.95017 |   10.40001 |    9.50000 |    9.98000 |  24254.4500 |   242598.4800 |   10.00223
2011-08-11 00:00:00 |   10.08821 |   10.49590 |    8.45099 |    9.46248 |  58114.5600 |   550577.8800 |    9.47401
2011-08-12 00:00:00 |    9.46268 |    9.80000 |    8.91000 |    9.46051 |  41592.1200 |   387476.1800 |    9.31610
2011-08-13 00:00:00 |    9.47024 |   10.25041 |    9.28000 |   10.13100 |  29759.7600 |   291543.0800 |    9.79655
2011-08-14 00:00:00 |   10.13020 |   11.24000 |    9.62000 |   10.79570 |  44125.5000 |   468353.9100 |   10.61413
2011-08-15 00:00:00 |   10.79210 |   11.89000 |   10.72151 |   11.14979 |  38155.5400 |   431203.7400 |   11.30121
2011-08-16 00:00:00 |   11.15480 |   11.32000 |   10.81090 |   10.96409 |  15325.4400 |   169357.8900 |   11.05077
2011-08-17 00:00:00 |   10.92339 |   11.10000 |   10.66100 |   10.94555 |  22898.6900 |   249104.6800 |   10.87856
2011-08-18 00:00:00 |   10.97792 |   11.04999 |   10.81000 |   10.83001 |   8210.3800 |    89515.2800 |   10.90270
2011-08-19 00:00:00 |   10.83001 |   11.81000 |   10.83001 |   11.65000 |  33721.0500 |   384289.8700 |   11.39614
2011-08-20 00:00:00 |   11.65638 |   11.69001 |   11.40000 |   11.45300 |   9915.0000 |   113880.2900 |   11.48566
2011-08-21 00:00:00 |   11.45300 |   11.51000 |   11.31000 |   11.31125 |   8720.3500 |    99220.9800 |   11.37810
2011-08-22 00:00:00 |   11.31125 |   11.50100 |   10.51000 |   10.89500 |  36996.1400 |   407895.1300 |   11.02534
2011-08-23 00:00:00 |   10.90900 |   11.30000 |   10.80900 |   10.94001 |  12779.5100 |   141019.1100 |   11.03478
2011-08-24 00:00:00 |   10.94001 |   11.08300 |   10.83090 |   10.85060 |   7815.8300 |    85516.1700 |   10.94141
2011-08-25 00:00:00 |   10.85060 |   10.89100 |    9.10000 |    9.65702 |  55485.3900 |   555232.0400 |   10.00682
2011-08-26 00:00:00 |    9.65702 |    9.88900 |    7.64200 |    8.17939 |  83004.3700 |   718309.6300 |    8.65388
2011-08-27 00:00:00 |    8.17939 |    9.11000 |    8.12082 |    8.59020 |  21998.7900 |   189777.3700 |    8.62672
2011-08-28 00:00:00 |    8.59110 |    9.48110 |    8.44758 |    9.07011 |  24155.2800 |   216706.8000 |    8.97141
2011-08-29 00:00:00 |    9.07021 |    9.27027 |    8.65000 |    8.96900 |  21651.2800 |   193411.5700 |    8.93303
2011-08-30 00:00:00 |    8.96900 |    9.00000 |    8.55000 |    8.79134 |  11773.8200 |   103338.6500 |    8.77699
2011-08-31 00:00:00 |    8.79000 |    8.79000 |    8.01001 |    8.19951 |  19648.2400 |   164091.7500 |    8.35147
2011-09-01 00:00:00 |    8.19951 |    8.35994 |    8.10000 |    8.21000 |  11903.5300 |    97874.3300 |    8.22229
2011-09-02 00:00:00 |    8.25000 |    8.71380 |    8.23000 |    8.64000 |  16814.5500 |   141975.2800 |    8.44360
2011-09-03 00:00:00 |    8.60000 |    8.69000 |    8.36307 |    8.48000 |   6944.9900 |    59247.4700 |    8.53097
2011-09-04 00:00:00 |    8.46320 |    8.49000 |    7.85000 |    8.17798 |  19673.4900 |   160817.8600 |    8.17434
2011-09-05 00:00:00 |    8.12796 |    8.19142 |    7.25000 |    7.61101 |  30798.7500 |   234672.8000 |    7.61956
2011-09-06 00:00:00 |    7.61101 |    7.65713 |    6.12200 |    6.86280 |  82496.0500 |   555289.1600 |    6.73110
2011-09-07 00:00:00 |    6.86280 |    7.59916 |    6.53001 |    7.18640 |  49642.1000 |   348836.4400 |    7.02703
2011-09-08 00:00:00 |    7.19786 |    7.19786 |    6.51235 |    6.53000 |  31886.3300 |   216888.7900 |    6.80194
2011-09-09 00:00:00 |    6.52990 |    6.57686 |    4.18000 |    5.03000 | 217433.2900 |  1154613.9900 |    5.31020
2011-09-10 00:00:00 |    5.01900 |    5.49000 |    4.63000 |    4.77390 |  44484.5300 |   223562.8100 |    5.02563
2011-09-11 00:00:00 |    4.77390 |    7.40000 |    4.60000 |    5.86435 | 143792.5800 |   873010.6400 |    6.07132
2011-09-12 00:00:00 |    5.94000 |    6.58212 |    5.41210 |    6.07800 |  63864.0400 |   385739.5500 |    6.04001
2011-09-13 00:00:00 |    6.05000 |    6.08500 |    5.70000 |    5.80000 |  23759.2800 |   138683.8700 |    5.83704
2011-09-14 00:00:00 |    5.81990 |    5.84731 |    5.32488 |    5.61932 |  43768.2600 |   243197.9700 |    5.55649
2011-09-15 00:00:00 |    5.61932 |    5.61932 |    4.44000 |    4.84000 |  86220.9200 |   429502.8300 |    4.98142
2011-09-16 00:00:00 |    4.84000 |    4.99000 |    4.61000 |    4.82000 |  31651.0900 |   152408.8700 |    4.81528
2011-09-17 00:00:00 |    4.82000 |    4.93000 |    4.70000 |    4.77000 |  20303.0800 |    97582.4700 |    4.80629
2011-09-18 00:00:00 |    4.76040 |    5.60000 |    4.72134 |    5.20000 |  44623.9000 |   229468.5400 |    5.14228
2011-09-19 00:00:00 |    5.20210 |    5.64399 |    4.90000 |    5.46001 |  49836.7900 |   263597.8100 |    5.28922
2011-09-20 00:00:00 |    5.46203 |    6.79500 |    5.45110 |    6.11191 | 116750.9800 |   713430.5100 |    6.11070
2011-09-21 00:00:00 |    6.11191 |    6.28664 |    5.06000 |    5.61140 |  68164.4700 |   383918.8500 |    5.63224
2011-09-22 00:00:00 |    5.64335 |    5.83001 |    5.29000 |    5.42781 |  31651.0000 |   175258.5800 |    5.53722
2011-09-23 00:00:00 |    5.43000 |    5.70653 |    5.41450 |    5.54514 |  55667.9800 |   312415.0900 |    5.61211
2011-09-24 00:00:00 |    5.54514 |    5.64100 |    5.32010 |    5.46829 |  17944.2300 |    97847.5300 |    5.45287
2011-09-25 00:00:00 |    5.44406 |    5.49000 |    5.32199 |    5.33000 |   9487.2600 |    51288.0900 |    5.40600
2011-09-26 00:00:00 |    5.32999 |    5.40000 |    4.72100 |    4.86969 |  56072.3900 |   277987.4100 |    4.95765
2011-09-27 00:00:00 |    4.86969 |    5.13018 |    4.78100 |    4.91560 |  24645.3700 |   121363.6600 |    4.92440
2011-09-28 00:00:00 |    4.91563 |    4.96900 |    4.62500 |    4.77247 |  30625.2100 |   146110.7900 |    4.77093
2011-09-29 00:00:00 |    4.77985 |    4.80000 |    4.67420 |    4.77935 |  14092.8900 |    66817.4300 |    4.74122
2011-09-30 00:00:00 |    4.75670 |    5.35000 |    4.74300 |    5.14009 |  41459.0700 |   208038.7900 |    5.01793
2011-10-01 00:00:00 |    5.16699 |    5.24919 |    4.86125 |    5.03241 |  23460.7400 |   118531.6300 |    5.05234
2011-10-02 00:00:00 |    5.03241 |    5.10000 |    4.91000 |    5.02701 |  10457.3100 |    52128.1300 |    4.98485
2011-10-03 00:00:00 |    5.02701 |    5.03990 |    4.88889 |    5.02401 |  17289.2500 |    85880.8900 |    4.96730
2011-10-04 00:00:00 |    5.02401 |    5.02500 |    4.91930 |    4.96000 |  15793.4400 |    78377.7800 |    4.96268
2011-10-05 00:00:00 |    4.96000 |    5.02500 |    4.83120 |    4.87000 |  17586.4600 |    86107.5600 |    4.89624
2011-10-06 00:00:00 |    4.87002 |    4.90000 |    4.49890 |    4.73443 |  54773.4900 |   256723.5700 |    4.68700
2011-10-07 00:00:00 |    4.74688 |    4.79580 |    3.78190 |    4.27280 |  97547.3500 |   418394.5000 |    4.28914
2011-10-08 00:00:00 |    4.30281 |    4.33990 |    3.82500 |    4.00753 |  39611.9400 |   159656.3100 |    4.03051
2011-10-09 00:00:00 |    4.00757 |    4.38900 |    4.00757 |    4.10288 |  37920.0600 |   158762.1500 |    4.18676
2011-10-10 00:00:00 |    4.10000 |    4.20000 |    4.01040 |    4.10000 |  16858.2400 |    69188.5300 |    4.10414
2011-10-11 00:00:00 |    4.06084 |    4.10001 |    3.84962 |    3.93080 |  41104.0800 |   162268.5400 |    3.94775
2011-10-12 00:00:00 |    3.92982 |    4.45000 |    3.90100 |    4.15000 |  69399.5300 |   282490.4100 |    4.07049
2011-10-13 00:00:00 |    4.16000 |    4.20000 |    4.00200 |    4.04615 |  19706.1700 |    80377.3000 |    4.07879
2011-10-14 00:00:00 |    4.05644 |    4.11455 |    3.94810 |    3.98791 |  20054.5500 |    80464.1400 |    4.01226
2011-10-15 00:00:00 |    3.98730 |    4.05000 |    3.70888 |    3.84214 |  42092.4200 |   163851.3200 |    3.89266
2011-10-16 00:00:00 |    3.84214 |    3.89750 |    3.40000 |    3.55701 |  36200.8800 |   131714.0300 |    3.63842
2011-10-17 00:00:00 |    3.55711 |    3.74000 |    2.26000 |    2.55998 | 207426.6600 |   591902.2700 |    2.85355
2011-10-18 00:00:00 |    2.54127 |    2.90000 |    2.31000 |    2.41901 |  87859.0900 |   229826.4400 |    2.61585
2011-10-19 00:00:00 |    2.41901 |    2.53600 |    2.04010 |    2.27000 | 101864.8500 |   232324.7500 |    2.28072
2011-10-20 00:00:00 |    2.25031 |    2.39082 |    2.22000 |    2.34801 |  48859.4800 |   113046.1400 |    2.31370
2011-10-21 00:00:00 |    2.35000 |    2.72002 |    2.32699 |    2.57000 |  72971.1100 |   185287.3900 |    2.53919
2011-10-22 00:00:00 |    2.57562 |    3.30000 |    2.55150 |    3.15880 | 120163.9100 |   361119.4400 |    3.00522
2011-10-23 00:00:00 |    3.12002 |    3.20000 |    2.95000 |    3.17000 |  37044.2900 |   114141.1400 |    3.08121
2011-10-24 00:00:00 |    3.12700 |    3.19480 |    2.48100 |    2.54500 |  92232.4300 |   258830.2800 |    2.80628
2011-10-25 00:00:00 |    2.52300 |    3.04000 |    2.44034 |    2.77000 | 101412.1100 |   278159.0700 |    2.74286
2011-10-26 00:00:00 |    2.77000 |    2.84850 |    2.65020 |    2.77302 |  29400.7400 |    80877.1000 |    2.75085
2011-10-27 00:00:00 |    2.77300 |    3.09000 |    2.73110 |    3.04001 |  58696.1000 |   171312.3700 |    2.91863
2011-10-28 00:00:00 |    3.04001 |    3.25500 |    2.90501 |    3.18999 |  52365.1900 |   162799.0200 |    3.10892
2011-10-29 00:00:00 |    3.18431 |    3.82717 |    3.14000 |    3.58113 |  79542.9000 |   281957.9900 |    3.54473
2011-10-30 00:00:00 |    3.58103 |    3.65026 |    3.20000 |    3.27000 |  50686.7300 |   171427.9300 |    3.38211
2011-10-31 00:00:00 |    3.27500 |    3.31589 |    3.06600 |    3.24801 |  30980.5200 |    98715.6000 |    3.18638
2011-11-01 00:00:00 |    3.25617 |    3.35000 |    3.07001 |    3.15000 |  37893.4700 |   120727.9000 |    3.18598
2011-11-02 00:00:00 |    3.15009 |    3.44000 |    3.14100 |    3.25429 |  32311.0500 |   104522.1900 |    3.23487
2011-11-03 00:00:00 |    3.25240 |    3.28000 |    3.10000 |    3.15200 |  24520.6500 |    78756.9200 |    3.21186
2011-11-04 00:00:00 |    3.16960 |    3.21000 |    3.01111 |    3.10900 |  39513.1300 |   123573.7900 |    3.12741
2011-11-05 00:00:00 |    3.10900 |    3.14999 |    2.85000 |    2.97002 |  52964.4800 |   159571.8500 |    3.01281
2011-11-06 00:00:00 |    2.97002 |    2.99990 |    2.92000 |    2.95959 |  17232.2700 |    51037.0900 |    2.96172
2011-11-07 00:00:00 |    2.95913 |    3.03248 |    2.95000 |    3.00677 |  23992.2300 |    71961.1000 |    2.99935
2011-11-08 00:00:00 |    3.00677 |    3.21000 |    3.00579 |    3.03501 |  60336.6700 |   186440.2100 |    3.09000
2011-11-09 00:00:00 |    3.07100 |    3.11000 |    2.88655 |    2.95001 |  52195.1100 |   156655.4700 |    3.00134
2011-11-10 00:00:00 |    2.95001 |    2.96900 |    2.80011 |    2.83993 |  33928.7600 |    97395.4900 |    2.87059
2011-11-11 00:00:00 |    2.84010 |    3.10998 |    2.82300 |    3.08001 |  44853.1700 |   133312.0500 |    2.97219
2011-11-12 00:00:00 |    3.08001 |    3.11000 |    3.01000 |    3.03099 |  20383.2600 |    62326.0500 |    3.05771
2011-11-13 00:00:00 |    3.03097 |    3.04998 |    2.95100 |    2.99686 |   9625.0000 |    28888.0300 |    3.00135
2011-11-14 00:00:00 |    2.99573 |    2.99573 |    2.09995 |    2.22000 | 382186.8300 |   957693.9300 |    2.50583
2011-11-15 00:00:00 |    2.21990 |    2.49000 |    2.11000 |    2.32896 |  76420.8800 |   175520.9800 |    2.29677
2011-11-16 00:00:00 |    2.33000 |    2.60031 |    2.30100 |    2.56035 |  44208.8500 |   108654.6900 |    2.45776
2011-11-17 00:00:00 |    2.56000 |    2.58852 |    1.99400 |    2.25000 | 117276.7500 |   261039.9400 |    2.22585
2011-11-18 00:00:00 |    2.25938 |    2.38998 |    2.00000 |    2.04999 |  98135.5900 |   210125.4600 |    2.14117
2011-11-19 00:00:00 |    2.05069 |    2.26000 |    1.99998 |    2.19585 |  78301.1600 |   169806.1100 |    2.16863
2011-11-20 00:00:00 |    2.19940 |    2.49900 |    2.15000 |    2.20000 |  79731.0400 |   182015.9900 |    2.28287
2011-11-21 00:00:00 |    2.20000 |    2.31125 |    2.17000 |    2.29400 |  41727.0800 |    93197.4400 |    2.23350
2011-11-22 00:00:00 |    2.28797 |    2.35000 |    2.25000 |    2.32890 |  34208.3700 |    78934.4900 |    2.30746
2011-11-23 00:00:00 |    2.32889 |    2.38000 |    2.27000 |    2.33209 |  39998.1900 |    92955.4600 |    2.32399
2011-11-24 00:00:00 |    2.33209 |    2.56000 |    2.30526 |    2.43210 |  87264.6000 |   211558.5800 |    2.42433
2011-11-25 00:00:00 |    2.43900 |    2.52779 |    2.37400 |    2.50612 |  44404.7000 |   109592.1900 |    2.46803
2011-11-26 00:00:00 |    2.46606 |    2.53125 |    2.41041 |    2.47003 |  36118.5300 |    89621.8700 |    2.48133
2011-11-27 00:00:00 |    2.47010 |    2.49000 |    2.42331 |    2.47991 |  22727.0600 |    55832.7700 |    2.45666
2011-11-28 00:00:00 |    2.47991 |    2.55000 |    2.44000 |    2.55000 |  41261.7400 |   103409.1300 |    2.50617
2011-11-29 00:00:00 |    2.54998 |    2.98100 |    2.54028 |    2.75019 | 180531.0800 |   503908.5300 |    2.79126
2011-11-30 00:00:00 |    2.75009 |    3.09000 |    2.73225 |    2.97010 | 120145.3400 |   349861.4900 |    2.91199
2011-12-01 00:00:00 |    2.99000 |    3.14000 |    2.92894 |    3.06000 |  63864.0900 |   195016.1500 |    3.05361
2011-12-02 00:00:00 |    3.05800 |    3.13800 |    3.03498 |    3.11510 |  57494.9000 |   178018.0000 |    3.09624
2011-12-03 00:00:00 |    3.11228 |    3.12500 |    2.75000 |    2.79400 | 123022.0900 |   360981.8100 |    2.93428
2011-12-04 00:00:00 |    2.79200 |    2.89998 |    2.61000 |    2.82809 |  95222.4700 |   261745.7300 |    2.74878
2011-12-05 00:00:00 |    2.82806 |    2.93000 |    2.78070 |    2.87980 |  30884.9800 |    88678.3800 |    2.87125
2011-12-06 00:00:00 |    2.88000 |    3.05000 |    2.87010 |    3.03000 |  55599.9800 |   165517.7900 |    2.97694
2011-12-07 00:00:00 |    3.02700 |    3.08200 |    2.93241 |    2.99001 |  58122.1900 |   174201.5400 |    2.99716
2011-12-08 00:00:00 |    2.98996 |    3.00634 |    2.88421 |    2.98000 |  39933.6900 |   117824.4500 |    2.95050
2011-12-09 00:00:00 |    2.98000 |    3.03900 |    2.93471 |    2.96999 |  34385.4400 |   102810.8500 |    2.98995
2011-12-10 00:00:00 |    2.96999 |    3.13320 |    2.93471 |    3.05000 |  74305.7200 |   225642.5700 |    3.03668
2011-12-11 00:00:00 |    3.06000 |    3.38000 |    2.99000 |    3.25110 | 108223.2700 |   346453.2300 |    3.20128
2011-12-12 00:00:00 |    3.25001 |    3.29010 |    3.08414 |    3.13500 |  39900.0000 |   126940.3200 |    3.18146
2011-12-13 00:00:00 |    3.17321 |    3.25000 |    3.14100 |    3.24990 |  32658.5400 |   104930.8200 |    3.21297
2011-12-14 00:00:00 |    3.22900 |    3.24805 |    2.99401 |    3.15000 |  72477.6900 |   225975.0500 |    3.11786
2011-12-15 00:00:00 |    3.13921 |    3.21445 |    3.11001 |    3.20000 |  30094.2300 |    95417.4100 |    3.17062
2011-12-16 00:00:00 |    3.19590 |    3.22000 |    3.15000 |    3.20000 |  29868.6300 |    95114.7200 |    3.18444
2011-12-17 00:00:00 |    3.20000 |    3.22990 |    3.15526 |    3.20010 |  16479.9600 |    52586.1700 |    3.19092
2011-12-18 00:00:00 |    3.18191 |    3.21890 |    3.17510 |    3.19300 |  10793.7200 |    34542.5900 |    3.20025
2011-12-19 00:00:00 |    3.19300 |    3.70036 |    3.18933 |    3.52020 | 139986.9700 |   476965.5100 |    3.40721
2011-12-20 00:00:00 |    3.52020 |    4.50000 |    3.48300 |    3.95000 | 186409.9500 |   739231.7200 |    3.96562
2011-12-21 00:00:00 |    3.92000 |    4.04000 |    3.81000 |    3.89000 |  48793.6900 |   191659.2300 |    3.92795
2011-12-22 00:00:00 |    3.87530 |    3.99199 |    3.50900 |    3.89010 |  57206.3200 |   216558.9500 |    3.78558
2011-12-23 00:00:00 |    3.89009 |    3.95000 |    3.81500 |    3.94678 |  20496.5400 |    80030.5400 |    3.90459
2011-12-24 00:00:00 |    3.94678 |    3.96900 |    3.85500 |    3.94000 |  14933.5900 |    58567.8700 |    3.92189
2011-12-25 00:00:00 |    3.94000 |    4.38970 |    3.78070 |    4.22500 |  80800.4400 |   334511.3800 |    4.13997
2011-12-26 00:00:00 |    4.22500 |    4.31259 |    3.81000 |    4.01800 |  88825.7500 |   358539.9300 |    4.03644
2011-12-27 00:00:00 |    4.01800 |    4.09980 |    3.96200 |    4.06997 |  30159.4600 |   121501.1700 |    4.02863
2011-12-28 00:00:00 |    4.07000 |    4.25000 |    3.99000 |    4.18552 |  33837.2200 |   140029.6300 |    4.13833
2011-12-29 00:00:00 |    4.20000 |    4.33000 |    4.11600 |    4.16600 |  53069.2900 |   223710.0100 |    4.21543
2011-12-30 00:00:00 |    4.16600 |    4.30000 |    4.06334 |    4.24800 |  41068.6000 |   172118.9600 |    4.19101
2011-12-31 00:00:00 |    4.24810 |    4.99500 |    4.20000 |    4.72202 | 129730.7200 |   596240.4100 |    4.59598
2012-01-01 00:00:00 |    4.70785 |    5.49990 |    4.61500 |    5.26766 | 108509.2300 |   553045.1400 |    5.09676
2012-01-02 00:00:00 |    5.26346 |    5.47000 |    4.80000 |    5.21678 |  69150.9300 |   360357.2800 |    5.21117
2012-01-03 00:00:00 |    5.21588 |    5.29000 |    4.65000 |    4.88080 | 125170.2500 |   619170.5400 |    4.94663
2012-01-04 00:00:00 |    4.88080 |    5.70000 |    4.75100 |    5.57383 | 131170.8600 |   688717.8600 |    5.25054
2012-01-05 00:00:00 |    5.57402 |    7.22000 |    5.57401 |    6.94760 | 182328.1900 |  1130623.2900 |    6.20103
2012-01-06 00:00:00 |    6.94758 |    7.21000 |    6.12610 |    6.69693 | 218077.4800 |  1481327.8800 |    6.79267
2012-01-07 00:00:00 |    6.69683 |    7.01556 |    6.38000 |    6.81000 |  48387.5800 |   325053.9800 |    6.71772
2012-01-08 00:00:00 |    6.78660 |    7.20000 |    6.73357 |    7.11358 |  57193.5300 |   403151.4400 |    7.04890
2012-01-09 00:00:00 |    7.08362 |    7.19100 |    5.81000 |    6.32570 | 148406.8500 |   960592.3100 |    6.47270
2012-01-10 00:00:00 |    6.32687 |    6.89000 |    6.00100 |    6.36000 | 110210.2500 |   705056.4800 |    6.39738
2012-01-11 00:00:00 |    6.44904 |    7.13800 |    6.41266 |    6.90000 |  99442.0700 |   677642.8400 |    6.81445
2012-01-12 00:00:00 |    6.90000 |    6.99700 |    6.33700 |    6.79999 | 140116.5200 |   944165.9400 |    6.73843
2012-01-13 00:00:00 |    6.78211 |    6.80400 |    6.40000 |    6.41000 |  60228.7700 |   398312.1800 |    6.61332
2012-01-14 00:00:00 |    6.42000 |    6.95039 |    6.22010 |    6.75001 | 141896.3200 |   935192.5100 |    6.59067
2012-01-15 00:00:00 |    6.74991 |    7.08000 |    6.74115 |    7.00177 |  62233.3300 |   429700.8600 |    6.90467
2012-01-16 00:00:00 |    7.00177 |    7.18888 |    6.51100 |    6.68254 | 122666.5700 |   837413.6100 |    6.82675
2012-01-17 00:00:00 |    6.67479 |    6.95000 |    4.64000 |    5.59998 | 213409.8000 |  1288538.9700 |    6.03786
2012-01-18 00:00:00 |    5.55030 |    6.95000 |    5.09999 |    5.92000 | 226680.9700 |  1354753.4400 |    5.97648
2012-01-19 00:00:00 |    5.91998 |    6.36077 |    5.87284 |    6.35979 | 114820.4500 |   709705.2700 |    6.18100
2012-01-20 00:00:00 |    6.35200 |    6.58000 |    6.25800 |    6.48979 |  66786.4800 |   429803.5600 |    6.43549
2012-01-21 00:00:00 |    6.49790 |    6.54800 |    6.10000 |    6.18000 |  64761.6900 |   407116.4000 |    6.28638
2012-01-22 00:00:00 |    6.18409 |    6.45485 |    6.10000 |    6.30970 |  44890.6500 |   282233.7600 |    6.28714
2012-01-23 00:00:00 |    6.30960 |    6.38900 |    6.21200 |    6.35600 |  17693.0500 |   111630.5500 |    6.30929
2012-01-24 00:00:00 |    6.35600 |    6.39397 |    6.21900 |    6.28978 |  35663.0800 |   224665.5900 |    6.29967
2012-01-25 00:00:00 |    6.28958 |    6.32200 |    5.50200 |    5.75000 | 133115.2500 |   782053.6500 |    5.87501
2012-01-26 00:00:00 |    5.80000 |    5.92000 |    5.30000 |    5.34000 | 123954.1100 |   692624.7300 |    5.58775
2012-01-27 00:00:00 |    5.34999 |    5.51000 |    5.05000 |    5.29199 | 115567.8300 |   611581.1800 |    5.29197
2012-01-28 00:00:00 |    5.29199 |    5.76000 |    5.26000 |    5.62667 |  89708.0200 |   499881.4900 |    5.57232
2012-01-29 00:00:00 |    5.62572 |    5.69999 |    5.32766 |    5.38090 |  46430.4500 |   254457.1700 |    5.48039
2012-01-30 00:00:00 |    5.38000 |    5.60000 |    5.36694 |    5.49048 |  42303.1400 |   233179.7000 |    5.51211
2012-01-31 00:00:00 |    5.49096 |    5.65000 |    5.42600 |    5.48379 |  48296.6600 |   267099.3100 |    5.53039
2012-02-01 00:00:00 |    5.53423 |    6.20000 |    5.46780 |    6.07561 | 115523.9600 |   672632.5800 |    5.82245
2012-02-02 00:00:00 |    6.06870 |    6.19900 |    5.82300 |    6.10000 |  54546.2700 |   328716.5800 |    6.02638
2012-02-03 00:00:00 |    6.10000 |    6.14010 |    5.71872 |    5.95930 |  59279.8500 |   350818.6900 |    5.91801
2012-02-04 00:00:00 |    5.96000 |    5.98700 |    5.84000 |    5.87343 |  20619.6000 |   122071.4600 |    5.92017
2012-02-05 00:00:00 |    5.87352 |    5.88480 |    5.45000 |    5.68881 | 120336.0200 |   683010.8600 |    5.67586
2012-02-06 00:00:00 |    5.65900 |    5.72000 |    5.45000 |    5.45345 |  90258.8400 |   500693.5800 |    5.54731
2012-02-07 00:00:00 |    5.48299 |    5.78000 |    5.45000 |    5.69000 |  72748.3600 |   408854.2400 |    5.62012
2012-02-08 00:00:00 |    5.69000 |    5.84940 |    5.30000 |    5.59998 | 237943.1200 |  1342007.9900 |    5.64004
2012-02-09 00:00:00 |    5.59998 |    5.91502 |    5.50000 |    5.83000 |  89946.1200 |   516915.5500 |    5.74695
2012-02-10 00:00:00 |    5.83000 |    5.98500 |    5.80119 |    5.91260 |  39304.9100 |   230967.9600 |    5.87631
2012-02-11 00:00:00 |    5.90665 |    6.00000 |    5.54100 |    5.60050 |  69711.2900 |   397688.2900 |    5.70479
2012-02-12 00:00:00 |    5.63000 |    5.85000 |    5.43000 |    5.51468 |  81917.1600 |   459004.7500 |    5.60328
2012-02-13 00:00:00 |    5.51468 |    5.72000 |    5.20000 |    5.26000 | 170210.5900 |   909500.3200 |    5.34338
2012-02-14 00:00:00 |    5.26000 |    5.45126 |    4.21211 |    4.46292 | 297572.0200 |  1399443.9500 |    4.70287
2012-02-15 00:00:00 |    4.46302 |    4.88000 |    4.20010 |    4.32510 | 161800.5600 |   741639.3500 |    4.58366
2012-02-16 00:00:00 |    4.30520 |    4.44400 |    3.87800 |    4.27390 | 166594.5200 |   697818.3700 |    4.18872
2012-02-17 00:00:00 |    4.24185 |    4.76998 |    4.22810 |    4.41000 | 135949.4100 |   606244.0800 |    4.45934
2012-02-18 00:00:00 |    4.39175 |    4.49675 |    4.12000 |    4.22201 |  70406.1700 |   300903.5300 |    4.27382
2012-02-19 00:00:00 |    4.22201 |    4.52000 |    4.18100 |    4.38669 |  62365.4100 |   271300.4300 |    4.35017
2012-02-20 00:00:00 |    4.36102 |    4.47000 |    4.29017 |    4.36146 |  37299.1300 |   162939.7600 |    4.36846
2012-02-21 00:00:00 |    4.37896 |    4.39750 |    4.21200 |    4.27200 |  51784.8300 |   222970.8100 |    4.30572
2012-02-22 00:00:00 |    4.27200 |    4.54000 |    4.27102 |    4.42474 | 103836.7900 |   460671.2900 |    4.43649
2012-02-23 00:00:00 |    4.45500 |    5.19778 |    4.42000 |    5.01500 | 164308.4700 |   792557.0800 |    4.82359
2012-02-24 00:00:00 |    5.01499 |    5.10000 |    4.82500 |    5.02880 |  89828.0500 |   446896.9800 |    4.97503
2012-02-25 00:00:00 |    5.02879 |    5.07000 |    4.65000 |    4.77302 |  86163.6000 |   420213.0700 |    4.87692
2012-02-26 00:00:00 |    4.77303 |    5.10000 |    4.77303 |    4.92200 |  70034.6100 |   347092.7600 |    4.95602
2012-02-27 00:00:00 |    4.92200 |    4.99000 |    4.89000 |    4.95598 |  29371.6400 |   145288.7600 |    4.94657
2012-02-28 00:00:00 |    4.95000 |    5.00000 |    4.73500 |    4.86798 |  62691.0800 |   305075.0700 |    4.86632
2012-02-29 00:00:00 |    4.86798 |    4.90000 |    4.80000 |    4.86001 |  26539.2500 |   129089.9300 |    4.86411
2012-03-01 00:00:00 |    4.86000 |    4.98888 |    4.86000 |    4.92130 |  44183.6400 |   218150.9200 |    4.93737
2012-03-02 00:00:00 |    4.92130 |    4.95000 |    4.51000 |    4.70499 | 130764.7400 |   613272.6600 |    4.68989
2012-03-03 00:00:00 |    4.70500 |    4.77995 |    4.51000 |    4.61436 |  40075.0600 |   187646.6400 |    4.68238
2012-03-04 00:00:00 |    4.61439 |    4.94999 |    4.61200 |    4.82001 |  58826.1600 |   283142.4100 |    4.81321
2012-03-05 00:00:00 |    4.82003 |    5.05000 |    4.82001 |    4.98427 |  65828.1800 |   325526.7000 |    4.94510
2012-03-06 00:00:00 |    4.98880 |    5.07000 |    4.90000 |    4.99010 |  44532.2700 |   221579.3400 |    4.97570
2012-03-07 00:00:00 |    4.99010 |    5.05000 |    4.84000 |    4.93752 |  46167.5600 |   227645.8600 |    4.93086
2012-03-08 00:00:00 |    4.93752 |    5.00000 |    4.75510 |    4.93016 |  58089.4000 |   283093.8100 |    4.87342
2012-03-09 00:00:00 |    4.93044 |    4.94900 |    4.82100 |    4.86112 |  32723.0300 |   160227.8500 |    4.89649
2012-03-10 00:00:00 |    4.86113 |    4.91309 |    4.75300 |    4.83315 |  28070.7400 |   135426.1800 |    4.82446
2012-03-11 00:00:00 |    4.83316 |    4.99000 |    4.81110 |    4.91000 |  42442.9300 |   208576.6800 |    4.91429
2012-03-12 00:00:00 |    4.90891 |    4.95000 |    4.85610 |    4.89005 |  22048.1500 |   108198.9800 |    4.90739
2012-03-13 00:00:00 |    4.89006 |    5.41000 |    4.86511 |    5.27000 | 127325.0500 |   656673.8500 |    5.15746
2012-03-14 00:00:00 |    5.27185 |    5.45000 |    5.25173 |    5.38000 |  62889.7200 |   337721.8500 |    5.37006
2012-03-15 00:00:00 |    5.39298 |    5.44500 |    5.25501 |    5.32656 |  41077.6100 |   219063.8100 |    5.33292
2012-03-16 00:00:00 |    5.34790 |    5.40000 |    5.30000 |    5.34388 |  32718.7900 |   174983.1600 |    5.34809
2012-03-17 00:00:00 |    5.34388 |    5.39980 |    5.21212 |    5.21590 |  39100.2300 |   207915.5600 |    5.31750
2012-03-18 00:00:00 |    5.21600 |    5.34000 |    5.21100 |    5.27943 |  22857.0100 |   120310.2500 |    5.26360
2012-03-19 00:00:00 |    5.25530 |    5.30990 |    4.50000 |    4.69390 | 188889.0700 |   922722.0100 |    4.88499
2012-03-20 00:00:00 |    4.67216 |    4.89999 |    4.58778 |    4.83790 |  66343.8500 |   318065.3100 |    4.79419
2012-03-21 00:00:00 |    4.83692 |    4.87000 |    4.75000 |    4.81488 |  46436.8800 |   223605.5700 |    4.81526
2012-03-22 00:00:00 |    4.79439 |    4.88000 |    4.59768 |    4.70430 |  58069.9200 |   276226.9000 |    4.75680
2012-03-23 00:00:00 |    4.73593 |    4.79000 |    4.60000 |    4.68596 |  54129.9400 |   254329.7200 |    4.69850
2012-03-24 00:00:00 |    4.68607 |    4.72899 |    4.59595 |    4.67600 |  39068.5900 |   181738.1600 |    4.65177
2012-03-25 00:00:00 |    4.67600 |    4.68294 |    4.30000 |    4.55001 |  71556.2600 |   322035.2300 |    4.50045
2012-03-26 00:00:00 |    4.55001 |    4.73793 |    4.51588 |    4.61911 |  69838.0700 |   324896.2800 |    4.65214
2012-03-27 00:00:00 |    4.62500 |    4.84592 |    4.49000 |    4.81125 |  73431.7600 |   342922.0800 |    4.66994
2012-03-28 00:00:00 |    4.82400 |    4.83650 |    4.72102 |    4.78800 |  38017.1200 |   182050.5000 |    4.78865
2012-03-29 00:00:00 |    4.76102 |    4.86092 |    4.71001 |    4.80838 |  37974.7600 |   180963.5700 |    4.76536
2012-03-30 00:00:00 |    4.80840 |    4.88000 |    4.71699 |    4.86000 |  39071.8400 |   187496.4500 |    4.79876
2012-03-31 00:00:00 |    4.84800 |    4.95000 |    4.82011 |    4.90873 |  35529.0900 |   173670.9300 |    4.88813
2012-04-01 00:00:00 |    4.88002 |    4.92000 |    4.73000 |    4.82700 |  35950.6000 |   172377.6700 |    4.79485
2012-04-02 00:00:00 |    4.78207 |    5.08000 |    4.76000 |    4.97400 |  80663.9800 |   398480.6100 |    4.94001
2012-04-03 00:00:00 |    4.97400 |    4.99499 |    4.81000 |    4.95200 |  78481.2100 |   384710.3300 |    4.90194
2012-04-04 00:00:00 |    4.94960 |    4.97000 |    4.89000 |    4.91008 |  51040.8200 |   251784.9700 |    4.93301
2012-04-05 00:00:00 |    4.92469 |    4.93495 |    4.87000 |    4.91900 |  33807.1800 |   165880.2000 |    4.90666
2012-04-06 00:00:00 |    4.91890 |    4.98000 |    4.88001 |    4.94991 |  58211.4500 |   287735.1300 |    4.94293
2012-04-07 00:00:00 |    4.94991 |    4.95002 |    4.68715 |    4.68715 |  80945.7500 |   388783.6800 |    4.80302
2012-04-08 00:00:00 |    4.68717 |    4.80000 |    4.62000 |    4.79252 |  41972.7700 |   197917.3200 |    4.71537
2012-04-09 00:00:00 |    4.78990 |    4.87899 |    4.73155 |    4.87191 |  39243.6900 |   187709.3000 |    4.78317
2012-04-10 00:00:00 |    4.87178 |    4.90000 |    4.76391 |    4.83668 |  53101.7700 |   256671.3700 |    4.83357
2012-04-11 00:00:00 |    4.83641 |    4.98000 |    4.79111 |    4.92790 |  67035.8300 |   327827.0900 |    4.89033
2012-04-12 00:00:00 |    4.92770 |    4.94600 |    4.84272 |    4.91968 |  46368.6800 |   226872.2400 |    4.89279
2012-04-13 00:00:00 |    4.89102 |    4.94464 |    4.73001 |    4.93999 |  93111.8600 |   452385.8700 |    4.85852
2012-04-14 00:00:00 |    4.93989 |    5.03000 |    4.90001 |    4.95970 |  63887.7100 |   317996.1000 |    4.97742
2012-04-15 00:00:00 |    4.95970 |    4.98000 |    4.86000 |    4.96892 |  33343.9500 |   163921.5400 |    4.91608
2012-04-16 00:00:00 |    4.96900 |    4.97900 |    4.90988 |    4.93201 |  31159.5200 |   154236.3400 |    4.94989
2012-04-17 00:00:00 |    4.95914 |    5.02207 |    4.92500 |    4.97587 |  30645.7100 |   151983.9600 |    4.95939
2012-04-18 00:00:00 |    4.97587 |    5.17820 |    4.96000 |    5.11780 |  79130.2000 |   401659.4000 |    5.07593
2012-04-19 00:00:00 |    5.11760 |    5.19000 |    5.10000 |    5.13766 |  46675.1500 |   240310.5600 |    5.14858
2012-04-20 00:00:00 |    5.13755 |    5.48000 |    5.10103 |    5.35000 | 104068.9500 |   544263.4800 |    5.22984
2012-04-21 00:00:00 |    5.39771 |    5.47900 |    5.11000 |    5.26008 |  60922.2600 |   321118.7300 |    5.27096
2012-04-22 00:00:00 |    5.26000 |    5.32498 |    5.10100 |    5.20352 |  37109.4000 |   192195.8700 |    5.17917
2012-04-23 00:00:00 |    5.20406 |    5.21799 |    4.95999 |    4.95999 |  49367.9400 |   252978.5600 |    5.12435
2012-04-24 00:00:00 |    4.95999 |    5.20000 |    4.95200 |    5.09822 |  70989.7000 |   360126.6000 |    5.07294
2012-04-25 00:00:00 |    5.09998 |    5.18000 |    5.03575 |    5.13182 |  35642.7300 |   182736.8600 |    5.12690
2012-04-26 00:00:00 |    5.13183 |    5.17490 |    4.99000 |    5.09762 |  57360.7600 |   291333.8000 |    5.07897
2012-04-27 00:00:00 |    5.09762 |    5.12400 |    5.03210 |    5.10947 |  25868.3900 |   131461.8400 |    5.08195
2012-04-28 00:00:00 |    5.10000 |    5.10947 |    4.84634 |    4.97940 |  91591.4700 |   453939.5900 |    4.95613
2012-04-29 00:00:00 |    4.97890 |    5.01840 |    4.88000 |    4.90441 |  22226.6000 |   109717.9700 |    4.93634
2012-04-30 00:00:00 |    4.91380 |    5.00000 |    4.87003 |    4.94910 |  55767.5700 |   275744.9900 |    4.94454
2012-05-01 00:00:00 |    4.94910 |    5.00000 |    4.91602 |    5.00000 |  36680.8500 |   181986.6000 |    4.96135
2012-05-02 00:00:00 |    5.00000 |    5.17890 |    4.97000 |    5.07367 |  95963.3100 |   487937.8200 |    5.08463
2012-05-03 00:00:00 |    5.07359 |    5.18400 |    5.02000 |    5.13438 |  35421.0700 |   180427.1800 |    5.09378
2012-05-04 00:00:00 |    5.10926 |    5.15000 |    5.06700 |    5.06700 |  43629.4900 |   223210.2300 |    5.11604
2012-05-05 00:00:00 |    5.06712 |    5.11980 |    5.02932 |    5.07700 |  18841.2900 |    95532.5200 |    5.07038
2012-05-06 00:00:00 |    5.07739 |    5.09900 |    5.01378 |    5.04991 |  19299.9100 |    97474.4100 |    5.05051
2012-05-07 00:00:00 |    5.05000 |    5.09569 |    4.97111 |    5.06002 |  46182.8400 |   232779.5500 |    5.04039
2012-05-08 00:00:00 |    5.08738 |    5.10000 |    4.96000 |    5.04997 |  68203.8200 |   342801.1500 |    5.02613
2012-05-09 00:00:00 |    5.04988 |    5.09609 |    5.00000 |    5.04370 |  38921.3000 |   196640.9700 |    5.05227
2012-05-10 00:00:00 |    5.05970 |    5.12500 |    4.80284 |    4.85000 |  69983.5000 |   347144.1000 |    4.96037
2012-05-11 00:00:00 |    4.85000 |    5.00000 |    4.80100 |    4.96000 |  63129.7900 |   311100.9100 |    4.92796
2012-05-12 00:00:00 |    4.95001 |    4.99880 |    4.91500 |    4.94619 |  20875.3400 |   103382.0700 |    4.95235
2012-05-13 00:00:00 |    4.94976 |    4.99888 |    4.92000 |    4.92996 |  14046.3100 |    69673.1600 |    4.96025
2012-05-14 00:00:00 |    4.95089 |    5.03600 |    4.90000 |    5.00594 |  52846.5500 |   263695.5800 |    4.98984
2012-05-15 00:00:00 |    5.02269 |    5.04000 |    4.95123 |    5.03500 |  44144.3800 |   220957.6600 |    5.00534
2012-05-16 00:00:00 |    5.03824 |    5.13450 |    5.00000 |    5.08870 |  69369.5700 |   351814.0700 |    5.07159
2012-05-17 00:00:00 |    5.08879 |    5.10000 |    5.05150 |    5.09980 |  26622.3300 |   135248.3600 |    5.08026
2012-05-18 00:00:00 |    5.09979 |    5.13000 |    5.06150 |    5.11801 |  52580.5600 |   268289.5600 |    5.10245
2012-05-19 00:00:00 |    5.12450 |    5.14291 |    5.07000 |    5.09950 |  23155.3000 |   118319.5700 |    5.10983
2012-05-20 00:00:00 |    5.11817 |    5.15000 |    5.08550 |    5.09002 |  18690.6100 |    95644.0500 |    5.11722
2012-05-21 00:00:00 |    5.10000 |    5.12999 |    5.06230 |    5.09977 |  33623.9600 |   171340.6900 |    5.09579
2012-05-22 00:00:00 |    5.09966 |    5.11500 |    5.04951 |    5.09877 |  46681.9000 |   237263.3400 |    5.08256
2012-05-23 00:00:00 |    5.09857 |    5.16500 |    5.06502 |    5.13970 |  52958.3500 |   271619.6900 |    5.12893
2012-05-24 00:00:00 |    5.13959 |    5.14889 |    5.07010 |    5.11904 |  28916.4600 |   148029.4000 |    5.11921
2012-05-25 00:00:00 |    5.11904 |    5.15000 |    5.10200 |    5.14546 |  23075.7300 |   118398.2800 |    5.13086
2012-05-26 00:00:00 |    5.11561 |    5.14500 |    5.10011 |    5.10324 |  16592.6500 |    84985.0500 |    5.12185
2012-05-27 00:00:00 |    5.10302 |    5.14800 |    5.10011 |    5.13896 |  15751.2100 |    80709.3200 |    5.12401
2012-05-28 00:00:00 |    5.13000 |    5.16000 |    5.11000 |    5.13580 |  27560.8100 |   141508.4900 |    5.13441
2012-05-29 00:00:00 |    5.13999 |    5.15889 |    5.01500 |    5.14997 |  61267.0600 |   313167.6700 |    5.11152
2012-05-30 00:00:00 |    5.14997 |    5.17250 |    5.10000 |    5.13500 |  39944.1800 |   205489.4800 |    5.14442
2012-05-31 00:00:00 |    5.13500 |    5.20000 |    5.11210 |    5.18011 |  39476.5200 |   203750.1900 |    5.16130
2012-06-01 00:00:00 |    5.19957 |    5.27900 |    5.18111 |    5.27481 |  44689.1200 |   234080.4600 |    5.23797
2012-06-02 00:00:00 |    5.27481 |    5.27488 |    5.21330 |    5.24898 |  15168.9800 |    79520.9900 |    5.24234
2012-06-03 00:00:00 |    5.24799 |    5.25430 |    5.20510 |    5.20510 |  12679.1300 |    66238.3400 |    5.22420
2012-06-04 00:00:00 |    5.21999 |    5.27850 |    5.18001 |    5.26599 |  51239.5300 |   268035.7000 |    5.23103
2012-06-05 00:00:00 |    5.26588 |    5.50000 |    5.22354 |    5.44001 |  83934.1500 |   452286.0000 |    5.38858
2012-06-06 00:00:00 |    5.44607 |    5.49000 |    5.38945 |    5.46001 |  40678.1500 |   221376.2100 |    5.44214
2012-06-07 00:00:00 |    5.46799 |    5.59357 |    5.41000 |    5.59100 |  48065.8000 |   264420.4000 |    5.50122
2012-06-08 00:00:00 |    5.59087 |    5.66000 |    5.55990 |    5.63300 |  53841.1100 |   302527.6100 |    5.61890
2012-06-09 00:00:00 |    5.63290 |    5.69999 |    5.46177 |    5.55997 |  37122.4800 |   206719.4500 |    5.56858
2012-06-10 00:00:00 |    5.55997 |    5.57700 |    5.42670 |    5.46829 |  24397.2900 |   134034.6500 |    5.49383
2012-06-11 00:00:00 |    5.46829 |    5.59997 |    5.43240 |    5.57471 |  40263.9700 |   221882.1700 |    5.51069
2012-06-12 00:00:00 |    5.59500 |    5.74999 |    5.50000 |    5.70003 |  78982.6000 |   442662.4900 |    5.60456
2012-06-13 00:00:00 |    5.73000 |    5.96000 |    5.66000 |    5.92900 |  57237.8700 |   335216.8800 |    5.85656
2012-06-14 00:00:00 |    5.92880 |    5.97422 |    5.80800 |    5.95410 |  35039.3500 |   206567.6200 |    5.89530
2012-06-15 00:00:00 |    5.95411 |    6.58700 |    5.88300 |    6.50000 |  65639.1600 |   401826.9900 |    6.12176
2012-06-16 00:00:00 |    6.50000 |    6.59900 |    6.26100 |    6.40000 |  78196.0800 |   505216.4800 |    6.46089
2012-06-17 00:00:00 |    6.44870 |    6.52999 |    6.10270 |    6.16382 |  48800.2600 |   308913.5200 |    6.33016
2012-06-18 00:00:00 |    6.20000 |    6.36000 |    6.03000 |    6.30998 |  46832.2800 |   293446.7600 |    6.26591
2012-06-19 00:00:00 |    6.30998 |    6.53294 |    6.28100 |    6.49876 |  43883.5200 |   282752.0400 |    6.44324
2012-06-20 00:00:00 |    6.49876 |    6.71031 |    6.45000 |    6.67000 |  64069.2700 |   423271.2100 |    6.60646
2012-06-21 00:00:00 |    6.67001 |    6.80000 |    6.56100 |    6.68008 |  51943.2500 |   347681.6800 |    6.69349
2012-06-22 00:00:00 |    6.68009 |    6.79962 |    6.42771 |    6.54781 |  56823.0300 |   374175.1200 |    6.58492
2012-06-23 00:00:00 |    6.54783 |    6.65062 |    6.40000 |    6.42850 |  20122.2200 |   130792.6000 |    6.49991
2012-06-24 00:00:00 |    6.42850 |    6.47000 |    6.35000 |    6.35002 |  33945.3000 |   217549.2300 |    6.40882
2012-06-25 00:00:00 |    6.35002 |    6.44550 |    6.21748 |    6.30482 |  62638.9100 |   395654.8200 |    6.31644
2012-06-26 00:00:00 |    6.32969 |    6.47000 |    6.28888 |    6.41950 |  48736.6700 |   311935.5200 |    6.40043
2012-06-27 00:00:00 |    6.45887 |    6.65000 |    6.40000 |    6.64700 |  41979.5900 |   274046.6400 |    6.52809
2012-06-28 00:00:00 |    6.64690 |    6.66897 |    6.49000 |    6.60588 |  42818.4000 |   282297.4800 |    6.59290
2012-06-29 00:00:00 |    6.60590 |    6.67921 |    6.54200 |    6.65000 |  26298.8000 |   174369.8600 |    6.63034
2012-06-30 00:00:00 |    6.65000 |    6.69400 |    6.60201 |    6.68999 |  20591.6300 |   137136.1000 |    6.65980
2012-07-01 00:00:00 |    6.68998 |    6.69399 |    6.53510 |    6.62898 |  20577.6000 |   135823.9000 |    6.60057
2012-07-02 00:00:00 |    6.60010 |    6.76500 |    6.57780 |    6.75999 |  32364.2000 |   217005.5600 |    6.70511
2012-07-03 00:00:00 |    6.75998 |    6.76000 |    6.40000 |    6.44993 |  71068.5200 |   465280.4500 |    6.54693
2012-07-04 00:00:00 |    6.44994 |    6.55000 |    6.44991 |    6.51010 |  33478.7900 |   217804.2300 |    6.50574
2012-07-05 00:00:00 |    6.51000 |    6.77000 |    6.48101 |    6.67000 |  45344.7000 |   301701.7600 |    6.65352
2012-07-06 00:00:00 |    6.67000 |    6.72000 |    6.55000 |    6.64811 |  43191.3900 |   286978.8800 |    6.64435
2012-07-07 00:00:00 |    6.69997 |    6.87000 |    6.63000 |    6.76207 |  37987.9500 |   257213.2700 |    6.77092
2012-07-08 00:00:00 |    6.76207 |    6.86000 |    6.72350 |    6.79898 |  18219.9300 |   123756.0400 |    6.79234
2012-07-09 00:00:00 |    6.79150 |    7.10000 |    6.74257 |    7.02150 |  61644.1000 |   425223.1100 |    6.89803
2012-07-10 00:00:00 |    7.02150 |    7.25000 |    6.96000 |    7.19990 |  70065.8000 |   497668.8200 |    7.10288
2012-07-11 00:00:00 |    7.19970 |    7.25700 |    7.01777 |    7.15000 |  41891.3600 |   297644.8800 |    7.10516
2012-07-12 00:00:00 |    7.17000 |    7.90000 |    7.10000 |    7.76437 |  64616.6000 |   471834.3700 |    7.30206
2012-07-13 00:00:00 |    7.68749 |    7.81639 |    7.42010 |    7.66510 |  65465.7400 |   499441.5100 |    7.62905
2012-07-14 00:00:00 |    7.60011 |    7.66500 |    7.51563 |    7.54210 |  16007.1000 |   121635.9900 |    7.59888
2012-07-15 00:00:00 |    7.54211 |    7.70000 |    7.45000 |    7.62101 |  26978.3000 |   204616.5000 |    7.58448
2012-07-16 00:00:00 |    7.62277 |    8.65000 |    7.61780 |    8.49960 | 103400.1100 |   835550.2700 |    8.08075
2012-07-17 00:00:00 |    8.50000 |    9.49000 |    7.32150 |    8.80001 | 210804.4700 |  1757815.8100 |    8.33861
2012-07-18 00:00:00 |    8.80002 |    9.39899 |    8.50000 |    9.10977 | 105945.9000 |   955210.0800 |    9.01602
2012-07-19 00:00:00 |    9.10977 |    9.23355 |    8.81830 |    8.86999 |  48249.6600 |   438703.5800 |    9.09237
2012-07-20 00:00:00 |    8.86998 |    8.86998 |    7.60000 |    8.52000 | 154661.1200 |  1267523.7400 |    8.19549
2012-07-21 00:00:00 |    8.52001 |    9.70000 |    7.96000 |    8.84553 | 139906.9000 |  1242153.8800 |    8.87843
2012-07-22 00:00:00 |    8.85841 |    8.97000 |    8.27120 |    8.40960 |  30070.6700 |   259113.8100 |    8.61683
2012-07-23 00:00:00 |    8.43210 |    9.20000 |    7.75000 |    8.44565 | 146396.1800 |  1238579.4900 |    8.46046
2012-07-24 00:00:00 |    8.44560 |    8.84990 |    8.34000 |    8.60000 |  40946.8600 |   353506.5400 |    8.63330
2012-07-25 00:00:00 |    8.54900 |    8.90000 |    8.36880 |    8.80000 |  64720.9500 |   555883.8500 |    8.58893
2012-07-26 00:00:00 |    8.80000 |    8.90100 |    8.60000 |    8.90000 |  32379.6500 |   283993.3400 |    8.77074
2012-07-27 00:00:00 |    8.90000 |    8.95000 |    8.81415 |    8.90000 |  26673.6100 |   237223.9900 |    8.89358
2012-07-28 00:00:00 |    8.90000 |    8.93000 |    8.71000 |    8.88810 |  16164.5800 |   143179.4700 |    8.85761
2012-07-29 00:00:00 |    8.88809 |    8.88810 |    8.70000 |    8.71027 |  11462.5900 |   100508.0300 |    8.76835
2012-07-30 00:00:00 |    8.71027 |    9.15000 |    8.70000 |    9.09800 |  51254.5000 |   458873.3000 |    8.95284
2012-07-31 00:00:00 |    9.07881 |    9.44000 |    9.07881 |    9.35000 |  70173.6300 |   648746.3400 |    9.24487
2012-08-01 00:00:00 |    9.35000 |    9.65000 |    9.11100 |    9.55030 |  68695.7000 |   647522.5800 |    9.42596
2012-08-02 00:00:00 |    9.55439 |   11.00000 |    9.41200 |   10.53000 | 126685.6900 |  1283817.6400 |   10.13388
2012-08-03 00:00:00 |   10.62468 |   11.12000 |   10.30000 |   10.97000 |  61643.2800 |   661588.1600 |   10.73253
2012-08-04 00:00:00 |   10.97970 |   11.30000 |   10.53070 |   10.98398 |  52321.3100 |   575464.3000 |   10.99866
2012-08-05 00:00:00 |   10.98398 |   11.29112 |   10.10986 |   10.86998 |  67280.2500 |   714863.7000 |   10.62516
2012-08-06 00:00:00 |   10.86987 |   11.19000 |   10.63539 |   10.85517 |  51637.9100 |   562801.9100 |   10.89901
2012-08-07 00:00:00 |   10.91000 |   11.10002 |   10.65100 |   11.10000 |  41653.5900 |   451978.4500 |   10.85089
2012-08-08 00:00:00 |   11.10001 |   11.14999 |   10.85000 |   11.05530 |  31322.9100 |   345666.8900 |   11.03559
2012-08-09 00:00:00 |   11.09870 |   12.00000 |   10.80000 |   11.06110 | 101880.3100 |  1153809.1100 |   11.32514
2012-08-10 00:00:00 |   11.06111 |   11.60000 |   11.01000 |   11.38637 |  63597.0100 |   725605.0600 |   11.40942
2012-08-11 00:00:00 |   11.46990 |   11.59788 |   11.38751 |   11.51020 |  21791.0300 |   250620.1500 |   11.50107
2012-08-12 00:00:00 |   11.51020 |   11.76500 |   11.45000 |   11.62399 |  30340.9500 |   353092.6700 |   11.63750
2012-08-13 00:00:00 |   11.62390 |   12.05007 |   11.49190 |   12.03749 |  54035.6600 |   637059.6900 |   11.78962
2012-08-14 00:00:00 |   12.03749 |   12.34000 |   11.89499 |   12.19000 |  44014.8600 |   532302.3200 |   12.09370
2012-08-15 00:00:00 |   12.19000 |   13.25000 |   12.16138 |   13.25000 |  57562.7500 |   725834.1400 |   12.60944
2012-08-16 00:00:00 |   13.24999 |   13.84119 |   12.50000 |   13.50000 |  96604.1200 |  1277714.1900 |   13.22629
2012-08-17 00:00:00 |   13.44000 |   15.40000 |   10.60000 |   11.58360 | 221033.9000 |  2930580.3300 |   13.25851
2012-08-18 00:00:00 |   11.80915 |   12.89592 |   11.02009 |   11.61000 |  88047.7700 |  1045361.5100 |   11.87266
2012-08-19 00:00:00 |   11.57935 |   11.61538 |    7.58000 |    8.00000 | 238860.3200 |  2170411.0300 |    9.08653
2012-08-20 00:00:00 |    7.99999 |   10.50000 |    7.81011 |   10.10000 | 192502.7600 |  1835053.0100 |    9.53261
2012-08-21 00:00:00 |   10.06100 |   10.29999 |    9.69876 |    9.91502 |  72082.6900 |   722740.2700 |   10.02654
2012-08-22 00:00:00 |    9.91503 |   10.09999 |    9.57140 |    9.80679 |  67513.5600 |   665544.8400 |    9.85794
2012-08-23 00:00:00 |    9.72000 |   10.25000 |    9.70500 |   10.09997 |  56015.6700 |   560012.6000 |    9.99743
2012-08-24 00:00:00 |   10.09996 |   10.61880 |    9.85200 |   10.60000 |  92077.7500 |   945182.9400 |   10.26505
2012-08-25 00:00:00 |   10.60000 |   10.62611 |   10.20000 |   10.52390 |  40232.4900 |   420388.0100 |   10.44897
2012-08-26 00:00:00 |   10.60000 |   10.61913 |   10.44600 |   10.61000 |  26331.0300 |   277773.7500 |   10.54929
2012-08-27 00:00:00 |   10.59000 |   12.14999 |   10.54441 |   10.95000 | 175117.5600 |  1957673.3400 |   11.17919
2012-08-28 00:00:00 |   10.96000 |   11.20999 |   10.50000 |   10.94000 |  54875.3600 |   598168.0500 |   10.90049
2012-08-29 00:00:00 |   10.93000 |   11.13400 |   10.55000 |   10.91690 |  53647.7200 |   581687.6900 |   10.84273
2012-08-30 00:00:00 |   10.80405 |   10.93199 |   10.60000 |   10.77699 |  30868.5000 |   332208.8400 |   10.76207
2012-08-31 00:00:00 |   10.77699 |   10.82850 |    9.66000 |   10.16000 |  67791.3400 |   690452.9700 |   10.18497
2012-09-01 00:00:00 |   10.15000 |   10.30000 |    9.77635 |    9.96544 |  23376.2400 |   233777.6300 |   10.00065
2012-09-02 00:00:00 |   10.00000 |   10.35579 |    9.71922 |   10.20410 |  25055.7400 |   251932.4300 |   10.05488
2012-09-03 00:00:00 |   10.21000 |   10.59340 |   10.08889 |   10.53000 |  22925.3200 |   237264.6800 |   10.34946
2012-09-04 00:00:00 |   10.53000 |   10.53000 |   10.15000 |   10.38471 |  34878.4900 |   359404.1800 |   10.30447
2012-09-05 00:00:00 |   10.38471 |   11.17000 |   10.26100 |   10.99971 |  60767.2400 |   653374.1600 |   10.75208
2012-09-06 00:00:00 |   11.00000 |   11.29000 |   10.64000 |   11.18100 |  67054.0600 |   733288.2200 |   10.93578
2012-09-07 00:00:00 |   11.19686 |   11.21000 |   10.95440 |   11.00000 |  35535.7200 |   394463.5700 |   11.10048
2012-09-08 00:00:00 |   11.09792 |   11.14177 |   10.76500 |   11.03700 |  24253.6400 |   266231.4800 |   10.97697
2012-09-09 00:00:00 |   11.05000 |   11.14288 |   10.92452 |   11.02000 |  14033.4200 |   155002.6000 |   11.04525
2012-09-10 00:00:00 |   11.02000 |   11.19200 |   10.87450 |   11.17000 |  42288.4100 |   467067.6700 |   11.04482
2012-09-11 00:00:00 |   11.15110 |   11.35000 |   10.87800 |   11.33081 |  64954.4400 |   721708.4400 |   11.11099
2012-09-12 00:00:00 |   11.33081 |   11.39000 |   10.78000 |   11.36489 |  58628.0000 |   657004.1000 |   11.20632
2012-09-13 00:00:00 |   11.22854 |   11.39900 |   11.22010 |   11.39900 |  20574.3200 |   233401.7100 |   11.34432
2012-09-14 00:00:00 |   11.39900 |   11.79900 |   11.32103 |   11.67000 |  43259.7000 |   500768.3800 |   11.57586
2012-09-15 00:00:00 |   11.74999 |   11.78900 |   11.60000 |   11.75000 |  16272.5200 |   190511.9300 |   11.70759
2012-09-16 00:00:00 |   11.75000 |   11.99000 |   11.72200 |   11.87000 |  30297.2200 |   359833.8800 |   11.87680
2012-09-17 00:00:00 |   11.87000 |   11.96250 |   11.76550 |   11.89000 |  26612.4800 |   316662.2600 |   11.89901
2012-09-18 00:00:00 |   11.93250 |   12.34560 |   11.84020 |   12.25000 |  40949.2800 |   494030.0300 |   12.06444
2012-09-19 00:00:00 |   12.23450 |   12.68666 |   12.15010 |   12.57250 |  41883.0000 |   519593.5500 |   12.40583
2012-09-20 00:00:00 |   12.57200 |   12.66000 |   12.25000 |   12.28253 |  32567.3400 |   406467.4700 |   12.48083
2012-09-21 00:00:00 |   12.39980 |   12.49998 |   12.01100 |   12.36800 |  35834.7800 |   439674.2200 |   12.26948
2012-09-22 00:00:00 |   12.27319 |   12.39999 |   12.14000 |   12.23781 |  14986.5600 |   183186.3400 |   12.22337
2012-09-23 00:00:00 |   12.23781 |   12.27000 |   11.63040 |   12.19331 |  39920.7200 |   479223.2100 |   12.00437
2012-09-24 00:00:00 |   12.15100 |   12.29888 |   11.95105 |   12.10000 |  27291.8300 |   330885.0900 |   12.12396
2012-09-25 00:00:00 |   12.10000 |   12.22909 |   12.00800 |   12.19700 |  21228.6100 |   257174.5100 |   12.11452
2012-09-26 00:00:00 |   12.19600 |   12.46000 |   12.02000 |   12.27000 |  23495.1800 |   287416.9400 |   12.23302
2012-09-27 00:00:00 |   12.37000 |   12.39500 |   12.20700 |   12.30889 |  19326.6900 |   238051.3500 |   12.31723
2012-09-28 00:00:00 |   12.27000 |   12.44998 |   12.12000 |   12.39101 |  26674.7800 |   329436.5200 |   12.35011
2012-09-29 00:00:00 |   12.44000 |   12.49000 |   12.21111 |   12.36309 |  17061.6600 |   211507.3400 |   12.39664
2012-09-30 00:00:00 |   12.36300 |   12.44889 |   12.30100 |   12.40000 |   7793.9100 |    96462.0900 |   12.37660
2012-10-01 00:00:00 |   12.35000 |   12.48100 |   12.32100 |   12.40000 |  24826.6900 |   307618.7800 |   12.39065
2012-10-02 00:00:00 |   12.42990 |   12.88000 |   12.34350 |   12.84000 |  50833.3500 |   642027.9100 |   12.63005
2012-10-03 00:00:00 |   12.84000 |   12.99000 |   12.68001 |   12.89000 |  32955.0700 |   422995.6100 |   12.83552
2012-10-04 00:00:00 |   12.88351 |   13.08990 |   12.60000 |   12.85000 |  37945.1500 |   488811.2300 |   12.88205
2012-10-05 00:00:00 |   12.80010 |   12.97000 |   12.51000 |   12.68800 |  31258.4400 |   398427.1000 |   12.74622
2012-10-06 00:00:00 |   12.78998 |   12.85999 |   12.35000 |   12.50500 |  24673.4100 |   310513.0200 |   12.58493
2012-10-07 00:00:00 |   12.50500 |   12.61850 |   11.70000 |   11.80001 |  63512.0300 |   762812.9600 |   12.01053
2012-10-08 00:00:00 |   11.89901 |   11.95198 |   10.62100 |   11.77809 |  97938.4000 |  1102329.2200 |   11.25533
2012-10-09 00:00:00 |   11.73810 |   12.35000 |   11.57110 |   11.89500 |  46768.8000 |   559694.9100 |   11.96727
2012-10-10 00:00:00 |   11.89500 |   12.19000 |   11.76700 |   12.12000 |  27722.0700 |   333351.5900 |   12.02477
2012-10-11 00:00:00 |   12.13000 |   12.15100 |   11.85788 |   12.03000 |  19831.6400 |   238483.0700 |   12.02538
2012-10-12 00:00:00 |   12.11751 |   12.15000 |   11.92000 |   12.00000 |  21538.0300 |   259522.5300 |   12.04950
2012-10-13 00:00:00 |   12.00000 |   12.11000 |   11.85000 |   11.86101 |  11861.6800 |   141870.3100 |   11.96039
2012-10-14 00:00:00 |   11.86101 |   12.03000 |   11.49600 |   11.73890 |  22891.1000 |   271135.8300 |   11.84460
2012-10-15 00:00:00 |   11.57621 |   11.98863 |   11.43000 |   11.83807 |  27101.7200 |   317633.1900 |   11.72004
2012-10-16 00:00:00 |   11.83807 |   11.99000 |   11.50000 |   11.84990 |  41184.6600 |   485720.7200 |   11.79373
2012-10-17 00:00:00 |   11.82461 |   11.95998 |   11.70000 |   11.81000 |  23553.3600 |   279774.8500 |   11.87834
2012-10-18 00:00:00 |   11.81000 |   11.95990 |   11.75000 |   11.93977 |  21880.8400 |   259855.6200 |   11.87594
2012-10-19 00:00:00 |   11.93490 |   11.96700 |   11.61900 |   11.74012 |  23177.4500 |   272640.8800 |   11.76320
2012-10-20 00:00:00 |   11.74013 |   11.85000 |   11.56025 |   11.73991 |  22110.9200 |   259113.1600 |   11.71879
2012-10-21 00:00:00 |   11.73991 |   11.76528 |   11.61000 |   11.63107 |   9375.5200 |   109479.8900 |   11.67721
2012-10-22 00:00:00 |   11.63108 |   11.81000 |   11.47110 |   11.71012 |  37622.0300 |   440140.3700 |   11.69901
2012-10-23 00:00:00 |   11.71014 |   12.00000 |   11.41000 |   11.65000 |  54344.4900 |   637306.0000 |   11.72715
2012-10-24 00:00:00 |   11.65001 |   11.79000 |   11.59100 |   11.64999 |  21764.6600 |   254132.0300 |   11.67636
2012-10-25 00:00:00 |   11.64999 |   11.69890 |   10.52000 |   10.86158 |  84704.8600 |   934190.9500 |   11.02878
2012-10-26 00:00:00 |   10.85369 |   10.95000 |    9.74000 |   10.17061 |  98994.7000 |  1020616.6700 |   10.30981
2012-10-27 00:00:00 |   10.17065 |   10.83883 |    9.82207 |   10.26051 |  47869.8300 |   496747.5400 |   10.37705
2012-10-28 00:00:00 |   10.26030 |   10.95000 |   10.24998 |   10.69998 |  22389.5900 |   236640.5000 |   10.56922
2012-10-29 00:00:00 |   10.69998 |   10.93979 |   10.32090 |   10.59999 |  37574.8100 |   400173.5000 |   10.65005
2012-10-30 00:00:00 |   10.59000 |   10.89000 |   10.58000 |   10.88753 |  26023.3200 |   279843.0800 |   10.75355
2012-10-31 00:00:00 |   10.88100 |   11.21000 |   10.70543 |   11.20100 |  40673.4500 |   448359.7900 |   11.02340
2012-11-01 00:00:00 |   11.17963 |   11.27900 |   10.40000 |   10.57000 |  50362.1000 |   550327.4900 |   10.92741
2012-11-02 00:00:00 |   10.57000 |   10.80000 |   10.33000 |   10.46877 |  24485.2600 |   258957.7900 |   10.57607
2012-11-03 00:00:00 |   10.46876 |   10.65000 |   10.40000 |   10.64250 |  16732.9400 |   176345.0800 |   10.53880
2012-11-04 00:00:00 |   10.64250 |   10.90000 |   10.51002 |   10.80011 |  16750.3400 |   178761.6600 |   10.67212
2012-11-05 00:00:00 |   10.80011 |   10.88000 |   10.61000 |   10.74800 |  21776.7400 |   233650.3600 |   10.72935
2012-11-06 00:00:00 |   10.74800 |   10.90000 |   10.66670 |   10.89899 |  26995.3000 |   291515.9400 |   10.79877
2012-11-07 00:00:00 |   10.89898 |   11.21603 |   10.80000 |   10.92000 |  31733.8500 |   348474.7000 |   10.98117
2012-11-08 00:00:00 |   10.92011 |   11.07000 |   10.75000 |   10.92500 |  26058.8500 |   284556.1100 |   10.91975
2012-11-09 00:00:00 |   10.92500 |   10.98497 |   10.79000 |   10.81500 |  14727.1200 |   159984.8500 |   10.86328
2012-11-10 00:00:00 |   10.81500 |   10.95899 |   10.75000 |   10.88999 |  13490.4500 |   146349.2600 |   10.84836
2012-11-11 00:00:00 |   10.88999 |   10.93900 |   10.70000 |   10.86870 |  12625.4800 |   136448.0900 |   10.80736
2012-11-12 00:00:00 |   10.84001 |   11.18000 |   10.76666 |   11.00801 |  39217.1700 |   431080.4700 |   10.99214
2012-11-13 00:00:00 |   11.00801 |   11.12900 |   10.92150 |   10.95120 |  16757.5100 |   184368.7900 |   11.00216
2012-11-14 00:00:00 |   11.00000 |   11.05000 |   10.82011 |   10.95000 |  24543.0900 |   268636.8400 |   10.94552
2012-11-15 00:00:00 |   10.98748 |   11.30000 |   10.86000 |   11.19771 |  31901.1700 |   353356.1600 |   11.07659
2012-11-16 00:00:00 |   11.20192 |   11.80000 |   11.17214 |   11.74889 |  58253.1600 |   669422.1900 |   11.49160
2012-11-17 00:00:00 |   11.74879 |   11.80000 |   11.52000 |   11.78889 |  19105.4500 |   223039.4700 |   11.67413
2012-11-18 00:00:00 |   11.78879 |   11.83200 |   11.61600 |   11.65152 |  15514.1500 |   181716.9800 |   11.71298
2012-11-19 00:00:00 |   11.66468 |   11.84000 |   11.60000 |   11.79990 |  25197.9200 |   295260.7500 |   11.71766
2012-11-20 00:00:00 |   11.69276 |   11.79900 |   11.57297 |   11.73281 |  27220.1800 |   318291.2500 |   11.69321
2012-11-21 00:00:00 |   11.70000 |   11.78400 |   11.64350 |   11.76999 |  19227.8000 |   225308.7300 |   11.71786
2012-11-22 00:00:00 |   11.74978 |   12.43000 |   11.67000 |   12.42191 |  58301.3000 |   703582.8800 |   12.06805
2012-11-23 00:00:00 |   12.36969 |   12.40999 |   12.13200 |   12.34501 |  18967.9000 |   233370.9300 |   12.30347
2012-11-24 00:00:00 |   12.38548 |   12.47560 |   12.25000 |   12.41153 |  19570.3900 |   242058.5900 |   12.36861
2012-11-25 00:00:00 |   12.41153 |   12.60000 |   12.31250 |   12.48210 |  24023.6900 |   299989.4000 |   12.48723
2012-11-26 00:00:00 |   12.48211 |   12.65150 |   11.89000 |   12.24546 |  35913.8200 |   443753.0700 |   12.35605
2012-11-27 00:00:00 |   12.24546 |   12.33900 |   11.90000 |   12.20000 |  33194.6900 |   401692.0800 |   12.10109
2012-11-28 00:00:00 |   12.20000 |   12.40712 |   12.10000 |   12.34769 |  30688.2100 |   376900.9800 |   12.28162
2012-11-29 00:00:00 |   12.34768 |   12.59900 |   12.15000 |   12.45000 |  26505.3400 |   329552.6400 |   12.43344
2012-11-30 00:00:00 |   12.53900 |   12.65000 |   12.42423 |   12.56500 |  24350.3100 |   305812.6100 |   12.55888
2012-12-01 00:00:00 |   12.56500 |   12.68778 |   12.46250 |   12.56201 |  14696.4200 |   184860.9800 |   12.57864
2012-12-02 00:00:00 |   12.57216 |   12.68000 |   12.43400 |   12.50004 |  14011.9300 |   176013.4700 |   12.56169
2012-12-03 00:00:00 |   12.50202 |   12.67901 |   12.47550 |   12.67899 |  26759.6000 |   336294.7000 |   12.56725
2012-12-04 00:00:00 |   12.65004 |   13.50000 |   12.62000 |   13.41000 |  63245.7200 |   823838.1900 |   13.02599
2012-12-05 00:00:00 |   13.40000 |   13.42025 |   13.15000 |   13.38000 |  29794.9300 |   395716.0700 |   13.28132
2012-12-06 00:00:00 |   13.30001 |   13.68880 |   12.90000 |   13.29899 |  46562.5400 |   623136.5900 |   13.38279
2012-12-07 00:00:00 |   13.29899 |   13.54900 |   12.97500 |   13.49990 |  32799.5700 |   437726.6100 |   13.34550
2012-12-08 00:00:00 |   13.49980 |   13.55000 |   13.35450 |   13.42007 |  13171.5100 |   177338.3800 |   13.46379
2012-12-09 00:00:00 |   13.42007 |   13.53000 |   13.02100 |   13.38800 |  28166.6200 |   372655.9100 |   13.23041
2012-12-10 00:00:00 |   13.38800 |   13.55000 |   13.26911 |   13.43335 |  24664.9000 |   331115.2500 |   13.42455
2012-12-11 00:00:00 |   13.50000 |   13.67000 |   13.30000 |   13.55703 |  28045.8800 |   378671.6900 |   13.50187
2012-12-12 00:00:00 |   13.67000 |   13.79989 |   13.30000 |   13.69890 |  37679.2300 |   512418.0100 |   13.59948
2012-12-13 00:00:00 |   13.69900 |   13.80000 |   13.46777 |   13.70010 |  24197.6800 |   331480.8600 |   13.69887
2012-12-14 00:00:00 |   13.70635 |   13.90119 |   13.00000 |   13.60004 |  70143.9800 |   951046.0100 |   13.55848
2012-12-15 00:00:00 |   13.60005 |   13.64000 |   13.44216 |   13.49011 |  15187.6600 |   205671.3900 |   13.54201
2012-12-16 00:00:00 |   13.49012 |   13.66548 |   13.13111 |   13.30002 |  42760.5500 |   570895.7800 |   13.35099
2012-12-17 00:00:00 |   13.30000 |   13.48500 |   12.74919 |   13.25005 |  63631.2500 |   839092.6300 |   13.18680
2012-12-18 00:00:00 |   13.25005 |   13.39807 |   13.11000 |   13.29899 |  23220.5100 |   307326.8500 |   13.23515
2012-12-19 00:00:00 |   13.29899 |   13.60100 |   13.20000 |   13.59900 |  38807.1000 |   520163.0200 |   13.40381
2012-12-20 00:00:00 |   13.59500 |   13.72000 |   13.32591 |   13.52463 |  32980.3600 |   446364.0100 |   13.53424
2012-12-21 00:00:00 |   13.57999 |   13.60000 |   13.41999 |   13.49998 |  25330.4500 |   342557.9500 |   13.52356
2012-12-22 00:00:00 |   13.50000 |   13.58996 |   13.32130 |   13.37136 |  14783.4000 |   198463.8000 |   13.42477
2012-12-23 00:00:00 |   13.47221 |   13.47222 |   13.01000 |   13.31202 |  23978.2200 |   316965.8900 |   13.21891
2012-12-24 00:00:00 |   13.37180 |   13.45000 |   13.21050 |   13.38001 |  16692.1500 |   223315.1700 |   13.37845
2012-12-25 00:00:00 |   13.41980 |   13.43000 |   13.14000 |   13.35001 |  13165.6900 |   175265.2900 |   13.31228
2012-12-26 00:00:00 |   13.35001 |   13.46997 |   13.20001 |   13.46786 |  15840.1300 |   211349.1400 |   13.34264
2012-12-27 00:00:00 |   13.46332 |   13.47000 |   13.25000 |   13.42174 |  19822.0500 |   265311.8000 |   13.38468
2012-12-28 00:00:00 |   13.43998 |   13.64990 |   13.34201 |   13.42119 |  23813.0100 |   320223.3700 |   13.44741
2012-12-29 00:00:00 |   13.49990 |   13.67000 |   13.27000 |   13.40000 |  26149.1400 |   352722.2900 |   13.48887
2012-12-30 00:00:00 |   13.41197 |   13.59000 |   13.35000 |   13.45001 |  11764.2000 |   158277.2000 |   13.45414
2012-12-31 00:00:00 |   13.39112 |   13.56100 |   13.36634 |   13.51001 |  15049.7900 |   202798.9100 |   13.47520
2013-01-01 00:00:00 |   13.51001 |   13.56000 |   13.16123 |   13.30413 |  28406.2100 |   378879.3500 |   13.33791
2013-01-02 00:00:00 |   13.35574 |   13.40000 |   13.16382 |   13.27999 |  17966.8100 |   239156.1800 |   13.31100
2013-01-03 00:00:00 |   13.28306 |   13.46400 |   13.24897 |   13.39786 |  18032.2500 |   240845.8600 |   13.35640
2013-01-04 00:00:00 |   13.42650 |   13.52000 |   13.27311 |   13.50000 |  29641.9200 |   397884.3500 |   13.42303
2013-01-05 00:00:00 |   13.50001 |   13.54800 |   13.31400 |   13.44000 |  21329.9300 |   286932.5100 |   13.45211
2013-01-06 00:00:00 |   13.44884 |   13.52100 |   13.35600 |   13.45395 |  12741.1300 |   171497.0100 |   13.46011
2013-01-07 00:00:00 |   13.51394 |   13.59000 |   13.40400 |   13.58755 |  25477.7200 |   344083.3300 |   13.50526
2013-01-08 00:00:00 |   13.55376 |   13.87998 |   13.50000 |   13.74275 |  42798.3700 |   587223.8600 |   13.72071
2013-01-09 00:00:00 |   13.79904 |   13.86225 |   13.62000 |   13.77001 |  28606.3800 |   393192.2400 |   13.74491
2013-01-10 00:00:00 |   13.77001 |   14.32000 |   13.77000 |   14.13999 |  51811.0300 |   727790.4800 |   14.04702
2013-01-11 00:00:00 |   14.13000 |   14.34999 |   13.91001 |   14.13701 |  40434.5400 |   570677.2700 |   14.11361
2013-01-12 00:00:00 |   14.25664 |   14.33800 |   13.97500 |   14.23699 |  26931.8400 |   381546.9600 |   14.16713
2013-01-13 00:00:00 |   14.23700 |   14.31480 |   13.94896 |   14.11601 |  38330.1500 |   540759.5800 |   14.10794
2013-01-14 00:00:00 |   14.19000 |   14.35000 |   14.11000 |   14.30002 |  22096.9500 |   315016.6600 |   14.25611
2013-01-15 00:00:00 |   14.35000 |   14.47899 |   13.99178 |   14.25003 |  51573.2300 |   732428.4000 |   14.20172
2013-01-16 00:00:00 |   14.30000 |   14.73000 |   14.21001 |   14.73000 |  45532.4900 |   660929.7000 |   14.51556
2013-01-17 00:00:00 |   14.73000 |   15.69999 |   14.63000 |   15.50001 |  65489.4400 |   993185.6300 |   15.16558
2013-01-18 00:00:00 |   15.59897 |   15.98500 |   15.41000 |   15.70499 |  56097.5500 |   879655.9900 |   15.68083
2013-01-19 00:00:00 |   15.68430 |   15.77272 |   15.25000 |   15.61500 |  34588.8200 |   534667.0300 |   15.45780
2013-01-20 00:00:00 |   15.61500 |   15.89000 |   15.51000 |   15.70000 |  25982.1300 |   408455.8000 |   15.72064
2013-01-21 00:00:00 |   15.70000 |   16.98000 |   15.63412 |   16.80000 |  61502.1000 |  1007686.4400 |   16.38459
2013-01-22 00:00:00 |   16.80000 |   17.59000 |   16.65000 |   17.26142 |  60975.2400 |  1045898.9800 |   17.15285
2013-01-23 00:00:00 |   17.26142 |   17.58550 |   16.80155 |   17.50004 |  49439.3700 |   851188.3700 |   17.21681
2013-01-24 00:00:00 |   17.52899 |   19.18999 |   15.61010 |   16.89596 | 172009.1000 |  3053222.0900 |   17.75035
2013-01-25 00:00:00 |   16.76002 |   17.79700 |   15.38613 |   17.40001 |  80767.4900 |  1345890.1200 |   16.66376
2013-01-26 00:00:00 |   17.45110 |   17.88000 |   16.54001 |   17.88000 |  34810.6000 |   597064.1700 |   17.15179
2013-01-27 00:00:00 |   17.81000 |   17.99999 |   17.21000 |   17.81821 |  23766.8200 |   419571.1200 |   17.65365
2013-01-28 00:00:00 |   17.81821 |   18.88000 |   17.75000 |   18.72101 |  57669.4400 |  1057611.3000 |   18.33920
2013-01-29 00:00:00 |   18.80000 |   19.80000 |   18.70000 |   19.52538 |  86082.0800 |  1650126.1800 |   19.16922
2013-01-30 00:00:00 |   19.53999 |   19.79890 |   19.14901 |   19.70001 |  45064.8300 |   877863.5000 |   19.48001
2013-01-31 00:00:00 |   19.70001 |   21.43000 |   19.51123 |   20.41001 |  99226.7000 |  2042238.6400 |   20.58154
2013-02-01 00:00:00 |   20.50879 |   21.13000 |   20.30100 |   20.49897 |  49917.4800 |  1034619.1600 |   20.72659
2013-02-02 00:00:00 |   20.36110 |   20.50000 |   18.00000 |   19.63001 |  80501.6500 |  1567325.2700 |   19.46948
2013-02-03 00:00:00 |   19.70000 |   20.90000 |   19.42000 |   20.59000 |  34244.3000 |   693849.6100 |   20.26175
2013-02-04 00:00:00 |   20.59999 |   21.05000 |   19.85502 |   20.43005 |  52219.1400 |  1066570.2100 |   20.42489
2013-02-05 00:00:00 |   20.43006 |   20.79000 |   20.20000 |   20.60001 |  29212.4400 |   600949.6700 |   20.57170
2013-02-06 00:00:00 |   20.65999 |   21.33390 |   20.60001 |   21.18000 |  51989.6000 |  1096396.1600 |   21.08876
2013-02-07 00:00:00 |   21.11121 |   22.21999 |   20.77002 |   22.15000 |  64263.7700 |  1388465.8100 |   21.60573
2013-02-08 00:00:00 |   22.11001 |   22.77219 |   22.00000 |   22.66000 |  48649.9300 |  1090678.4800 |   22.41891
2013-02-09 00:00:00 |   22.66000 |   23.98961 |   22.57541 |   23.65000 |  38133.0100 |   886034.0100 |   23.23535
2013-02-10 00:00:00 |   23.80000 |   24.11000 |   22.67000 |   23.96975 |  56426.0700 |  1321513.6800 |   23.42027
2013-02-11 00:00:00 |   23.96975 |   24.67503 |   23.64560 |   24.65000 |  29526.7300 |   712458.7000 |   24.12928
2013-02-12 00:00:00 |   24.38651 |   25.82767 |   24.30010 |   25.16975 |  74239.9300 |  1862561.3200 |   25.08840
2013-02-13 00:00:00 |   25.19000 |   26.30000 |   24.19491 |   24.20000 |  90150.2100 |  2296830.8000 |   25.47782
2013-02-14 00:00:00 |   24.20000 |   27.59690 |   21.72100 |   27.22050 | 145734.7400 |  3710262.5100 |   25.45901
2013-02-15 00:00:00 |   27.24997 |   27.50617 |   26.10300 |   27.10000 |  51714.1500 |  1396017.9700 |   26.99489
2013-02-16 00:00:00 |   27.10000 |   27.49989 |   26.80750 |   27.21584 |  18826.9400 |   511421.9200 |   27.16437
2013-02-17 00:00:00 |   27.38600 |   27.39989 |   25.00000 |   26.81460 |  77042.2200 |  2033614.6400 |   26.39611
2013-02-18 00:00:00 |   26.89999 |   27.14800 |   26.36268 |   26.95000 |  29744.2700 |   795866.4200 |   26.75697
2013-02-19 00:00:00 |   26.95000 |   29.65000 |   26.80000 |   29.41759 |  99699.2500 |  2810076.6100 |   28.18553
2013-02-20 00:00:00 |   29.41759 |   29.87035 |   28.98839 |   29.64501 |  37209.3600 |  1096641.1800 |   29.47219
2013-02-21 00:00:00 |   29.64501 |   29.97800 |   29.31100 |   29.74768 |  34730.5100 |  1030860.6000 |   29.68170
2013-02-22 00:00:00 |   29.75000 |   31.30000 |   29.67001 |   30.24539 |  66951.6900 |  2039411.7800 |   30.46095
2013-02-23 00:00:00 |   30.24539 |   30.68990 |   28.00000 |   29.79999 |  72278.1700 |  2099763.3900 |   29.05114
2013-02-24 00:00:00 |   29.79999 |   30.39877 |   29.20123 |   29.88999 |  24274.8900 |   722940.5300 |   29.78141
2013-02-25 00:00:00 |   29.89000 |   30.40000 |   29.55000 |   30.39999 |  26778.9500 |   805270.5300 |   30.07103
2013-02-26 00:00:00 |   30.39991 |   31.69900 |   30.11710 |   31.10000 |  42864.3300 |  1329295.4100 |   31.01169
2013-02-27 00:00:00 |   31.19999 |   31.65000 |   30.79010 |   30.90120 |  30472.7800 |   951289.2400 |   31.21767
2013-02-28 00:00:00 |   31.25997 |   34.51541 |   30.90200 |   33.38000 | 126517.4100 |  4136416.3400 |   32.69444
2013-03-01 00:00:00 |   33.37999 |   34.90000 |   32.92000 |   34.50000 |  39786.1400 |  1362290.7900 |   34.24034
2013-03-02 00:00:00 |   34.50000 |   34.80800 |   33.15000 |   34.25000 |  36662.4900 |  1241775.9300 |   33.87047
2013-03-03 00:00:00 |   34.24890 |   34.50000 |   33.80000 |   34.49999 |  12524.5900 |   427480.5700 |   34.13130
2013-03-04 00:00:00 |   34.49999 |   36.70000 |   34.19000 |   36.15200 |  46771.4900 |  1659027.4900 |   35.47091
2013-03-05 00:00:00 |   36.15200 |   40.64625 |   36.15000 |   40.33000 |  85425.5200 |  3361374.9600 |   39.34860
2013-03-06 00:00:00 |   40.22994 |   49.09900 |   40.14460 |   41.02010 | 126451.7200 |  5712472.9300 |   45.17513
2013-03-07 00:00:00 |   41.02010 |   45.50000 |   33.30000 |   41.99999 | 157316.0800 |  6439707.7600 |   40.93483
2013-03-08 00:00:00 |   41.99999 |   44.50000 |   41.02000 |   44.17999 |  47095.9700 |  2032649.2500 |   43.15973
2013-03-09 00:00:00 |   44.17999 |   46.99000 |   43.41100 |   46.85000 |  44475.8900 |  2020839.6400 |   45.43674
2013-03-10 00:00:00 |   46.61000 |   47.95000 |   45.47100 |   46.00000 |  36363.2500 |  1703124.8500 |   46.83643
2013-03-11 00:00:00 |   46.00000 |   48.46900 |   45.54000 |   48.39999 |  41390.1800 |  1970814.3500 |   47.61551
2013-03-12 00:00:00 |   48.39999 |   48.39999 |   36.65000 |   44.28994 | 183404.7500 |  8014406.0200 |   43.69792
2013-03-13 00:00:00 |   44.33000 |   47.29500 |   43.75080 |   46.92002 |  49497.4400 |  2297381.0600 |   46.41414
2013-03-14 00:00:00 |   46.92006 |   47.99000 |   46.05000 |   47.16960 |  37034.8500 |  1752253.4900 |   47.31364
2013-03-15 00:00:00 |   47.03330 |   47.44999 |   46.40000 |   46.95000 |  20223.9500 |   951174.3900 |   47.03208
2013-03-16 00:00:00 |   46.86012 |   47.35990 |   46.27070 |   47.00019 |  16288.5100 |   763344.9600 |   46.86401
2013-03-17 00:00:00 |   47.00019 |   47.74000 |   46.80000 |   47.40000 |  13902.6200 |   658983.3600 |   47.39994
2013-03-18 00:00:00 |   47.40000 |   52.87500 |   47.12009 |   51.60001 |  65199.7900 |  3193717.3000 |   48.98355
2013-03-19 00:00:00 |   51.60001 |   62.00000 |   50.00000 |   59.14001 | 111627.2200 |  6182806.0600 |   55.38798
2013-03-20 00:00:00 |   59.14001 |   66.00000 |   57.70200 |   64.48880 |  93128.8300 |  5776100.5500 |   62.02269
2013-03-21 00:00:00 |   64.48880 |   74.90000 |   63.10100 |   70.85000 |  94225.8100 |  6508438.1700 |   69.07277
2013-03-22 00:00:00 |   70.84000 |   73.74999 |   65.00000 |   69.86501 |  73168.0700 |  5169041.0300 |   70.64613
2013-03-23 00:00:00 |   70.28001 |   70.50250 |   52.34560 |   64.35000 | 150462.1800 |  9429342.9900 |   62.66919
2013-03-24 00:00:00 |   64.35001 |   72.49999 |   62.70000 |   71.50000 |  42006.3600 |  2895161.7700 |   68.92199
2013-03-25 00:00:00 |   71.50001 |   78.00000 |   69.51777 |   73.60000 |  79730.0600 |  5920116.4600 |   74.25200
2013-03-26 00:00:00 |   73.58561 |   79.72001 |   73.11000 |   78.50000 |  56654.3300 |  4376373.4700 |   77.24694
2013-03-27 00:00:00 |   78.74999 |   89.49999 |   78.40000 |   88.92000 |  72182.8100 |  6126022.7500 |   84.86817
2013-03-28 00:00:00 |   88.80000 |   95.70000 |   75.00111 |   86.18000 | 140226.8800 | 12257633.9500 |   87.41287
2013-03-29 00:00:00 |   86.18000 |   93.06000 |   83.01000 |   90.50000 |  83152.7500 |  7382080.8600 |   88.77735
2013-03-30 00:00:00 |   90.46598 |   94.98000 |   87.00000 |   92.19003 |  37270.5100 |  3418588.2700 |   91.72368
2013-03-31 00:00:00 |   92.19003 |   93.80000 |   91.00000 |   93.03001 |  21092.3800 |  1955242.2000 |   92.69898
2013-04-01 00:00:00 |   93.25000 |  106.00000 |   92.23610 |  104.00000 |  90527.2900 |  9055970.0000 |  100.03580
2013-04-02 00:00:00 |  104.00001 |  118.36000 |   99.00000 |  117.98000 |  81260.8000 |  8744282.1000 |  107.60763
2013-04-03 00:00:00 |  118.00000 |  147.00000 |  110.00000 |  135.00000 | 152624.2400 | 19519658.7100 |  127.89357
2013-04-04 00:00:00 |  135.00000 |  142.12000 |  116.39063 |  132.12001 |  88124.7800 | 11598387.7600 |  131.61324
2013-04-05 00:00:00 |  132.79998 |  144.94000 |  130.24303 |  142.32356 |  68557.5000 |  9544390.1600 |  139.21730
2013-04-06 00:00:00 |  142.05001 |  143.90000 |  139.54000 |  142.63112 |  18273.0900 |  2597665.4500 |  142.15797
2013-04-07 00:00:00 |  142.63113 |  164.90000 |  142.63113 |  162.30102 |  60947.5200 |  9401468.3300 |  154.25514
2013-04-08 00:00:00 |  163.83899 |  194.90000 |  162.59806 |  187.50000 | 114126.5100 | 20713163.1100 |  181.49300
2013-04-09 00:00:00 |  186.50000 |  240.11100 |  186.50000 |  230.00000 | 105724.6400 | 22696282.5300 |  214.67354
2013-04-10 00:00:00 |  230.04359 |  266.00000 |  105.00000 |  165.00000 | 190141.8600 | 35109363.4100 |  184.64826
2013-04-11 00:00:00 |  166.48159 |  188.70000 |  110.20003 |  124.90000 | 118645.4300 | 18855846.8100 |  158.92603
2013-04-12 00:00:00 |  124.90000 |  140.00000 |   54.25000 |  117.00000 | 556289.1000 | 47600783.3000 |   85.56843
2013-04-13 00:00:00 |  117.00000 |  130.00000 |   85.50000 |   93.00000 | 238226.3200 | 26254439.2200 |  110.20797
2013-04-14 00:00:00 |   93.00000 |  109.99800 |   84.43689 |   89.99999 | 166267.4600 | 16195892.5600 |   97.40867
2013-04-15 00:00:00 |   90.00000 |  102.00000 |   71.51000 |   82.38601 | 236632.2600 | 20602989.3100 |   87.06754
2013-04-16 00:00:00 |   82.50000 |   84.50000 |   50.01000 |   68.35568 | 572185.6900 | 37382133.2900 |   65.33217
2013-04-17 00:00:00 |   68.49000 |   98.77799 |   63.30000 |   93.07000 | 327596.5500 | 27933826.1400 |   85.26899
2013-04-18 00:00:00 |   93.07000 |  112.99999 |   86.00000 |  109.01000 | 172934.6700 | 16840477.5800 |   97.38057
2013-04-19 00:00:00 |  109.15263 |  136.43210 |  105.54000 |  118.48000 | 257118.5600 | 30707765.3500 |  119.43037
2013-04-20 00:00:00 |  118.48001 |  132.00000 |  115.00000 |  126.61552 |  74351.5100 |  9221372.1400 |  124.02401
2013-04-21 00:00:00 |  126.61553 |  130.49979 |  110.00000 |  119.20000 |  99128.5600 | 12043904.1000 |  121.49782
2013-04-22 00:00:00 |  118.50000 |  127.39999 |  118.50000 |  127.39999 |  59118.3500 |  7285334.3900 |  123.23305
2013-04-23 00:00:00 |  127.39999 |  144.01900 |  124.97000 |  143.47500 | 116098.2100 | 15630270.3900 |  134.62973
2013-04-24 00:00:00 |  143.47600 |  166.43438 |  140.96635 |  154.20000 | 225857.2400 | 34345816.9800 |  152.06870
2013-04-25 00:00:00 |  154.90000 |  162.00000 |  120.08900 |  141.71002 | 187632.7400 | 26844741.7400 |  143.07067
2013-04-26 00:00:00 |  141.71001 |  144.98700 |  121.45164 |  136.90001 | 128988.6700 | 17058551.4300 |  132.24845
2013-04-27 00:00:00 |  136.89000 |  139.88000 |  122.71000 |  128.00011 |  59870.7900 |  7853806.4900 |  131.17927
2013-04-28 00:00:00 |  128.00011 |  136.68000 |  127.50000 |  134.44444 |  27503.1100 |  3662548.4800 |  133.16852
2013-04-29 00:00:00 |  134.40000 |  149.08000 |  133.00000 |  143.99991 |  70186.3300 |  9983975.0800 |  142.24957
2013-04-30 00:00:00 |  143.80001 |  146.93000 |  134.00000 |  139.22690 |  65198.5800 |  9119200.9900 |  139.86809
2013-05-01 00:00:00 |  139.00004 |  140.06000 |  104.00000 |  116.37999 | 179988.8500 | 21787942.8600 |  121.05163
2013-05-02 00:00:00 |  116.37999 |  126.90000 |   91.11000 |  106.25000 | 234129.1700 | 24932099.5300 |  106.48865
2013-05-03 00:00:00 |  106.50000 |  109.00000 |   79.00000 |   98.10000 | 246411.1700 | 22496255.3300 |   91.29560
2013-05-04 00:00:00 |   98.10246 |  116.30000 |   92.00000 |  112.90000 | 132582.5900 | 14143158.9800 |  106.67433
2013-05-05 00:00:00 |  112.90000 |  118.85000 |  107.00000 |  115.98000 |  84177.8400 |  9553872.2600 |  113.49629
2013-05-06 00:00:00 |  115.93720 |  124.90000 |  106.01000 |  112.25000 | 150048.9900 | 17604384.7200 |  117.32425
2013-05-07 00:00:00 |  112.24500 |  114.00000 |   97.52000 |  109.60013 | 139626.7200 | 14898971.6700 |  106.70573
2013-05-08 00:00:00 |  109.69773 |  116.77700 |  109.50000 |  113.20000 |  61680.3200 |  6990518.9600 |  113.33467
2013-05-09 00:00:00 |  113.48999 |  113.71852 |  108.80000 |  112.79900 |  26894.4600 |  3003068.4100 |  111.66123
2013-05-10 00:00:00 |  112.79900 |  122.50000 |  111.54000 |  117.70000 |  77443.6700 |  9140709.0800 |  118.03042
2013-05-11 00:00:00 |  117.59001 |  118.74000 |  113.00000 |  115.64000 |  28023.4700 |  3238018.2900 |  115.54666
2013-05-12 00:00:00 |  115.65000 |  117.47000 |  112.40000 |  114.82002 |  20575.1900 |  2357929.4100 |  114.60061
2013-05-13 00:00:00 |  114.82000 |  118.88000 |  114.50020 |  117.97968 |  26134.0100 |  3058207.4900 |  117.02022
2013-05-14 00:00:00 |  117.97968 |  119.80002 |  109.42198 |  111.40000 |  87726.0900 | 10075279.7300 |  114.84930
2013-05-15 00:00:00 |  111.29998 |  116.44000 |  103.01847 |  114.22000 | 117898.2300 | 12997994.8000 |  110.24758
2013-05-16 00:00:00 |  114.22000 |  118.96999 |  112.10000 |  118.21000 |  45071.6800 |  5202992.3700 |  115.43817
2013-05-17 00:00:00 |  118.21000 |  125.55550 |  116.57120 |  123.49997 |  79063.3300 |  9600699.7100 |  121.43050
2013-05-18 00:00:00 |  123.50000 |  125.31189 |  122.25000 |  123.21100 |  22615.7200 |  2800255.8900 |  123.81900
2013-05-19 00:00:00 |  123.25000 |  124.50101 |  119.50000 |  122.50000 |  20478.4300 |  2495650.3400 |  121.86727
2013-05-20 00:00:00 |  122.50000 |  123.69000 |  120.10000 |  122.02000 |  17238.1200 |  2108418.9400 |  122.31142
2013-05-21 00:00:00 |  121.99999 |  123.08085 |  121.10000 |  122.89001 |  13313.6700 |  1628026.6700 |  122.28234
2013-05-22 00:00:00 |  122.89001 |  124.50000 |  122.00000 |  123.80000 |  18198.4800 |  2238395.8100 |  122.99905
2013-05-23 00:00:00 |  123.80001 |  126.93446 |  123.00000 |  126.30000 |  22045.5000 |  2762861.5500 |  125.32542
2013-05-24 00:00:00 |  126.30000 |  133.98000 |  125.35502 |  133.10000 |  48649.9900 |  6317090.6600 |  129.84773
2013-05-25 00:00:00 |  133.40000 |  133.50000 |  128.20000 |  131.98600 |  16816.5800 |  2200845.2900 |  130.87354
2013-05-26 00:00:00 |  131.98600 |  136.00000 |  130.61000 |  133.50000 |  23327.2100 |  3126240.2900 |  134.01690
2013-05-27 00:00:00 |  133.50000 |  135.47000 |  124.00000 |  129.76999 |  46796.5900 |  6052716.4700 |  129.34097
2013-05-28 00:00:00 |  129.76994 |  130.62998 |  125.40000 |  128.99996 |  22748.7000 |  2911329.3900 |  127.97784
2013-05-29 00:00:00 |  128.99901 |  132.71988 |  127.60000 |  132.25000 |  19177.3100 |  2500237.3900 |  130.37477
2013-05-30 00:00:00 |  132.25000 |  132.40000 |  126.50000 |  128.79901 |  24566.4500 |  3179031.6000 |  129.40541
2013-05-31 00:00:00 |  128.80000 |  130.00000 |  126.33000 |  128.81505 |  16466.8700 |  2110227.3400 |  128.14988
2013-06-01 00:00:00 |  128.82506 |  129.78999 |  127.10001 |  129.30000 |   6309.9199 |   810240.4800 |  128.40741
2013-06-02 00:00:00 |  129.29810 |  130.10000 |  115.00000 |  122.50000 | 101114.7400 | 12332357.6200 |  121.96399
2013-06-03 00:00:00 |  122.49962 |  122.78483 |  115.11100 |  120.73716 |  28795.2900 |  3426873.4000 |  119.00812
2013-06-04 00:00:00 |  121.21357 |  123.99000 |  118.78525 |  121.39997 |  21749.7300 |  2633256.9400 |  121.07079
2013-06-05 00:00:00 |  121.39997 |  123.50000 |  119.50000 |  121.90001 |  16591.6900 |  2015275.8400 |  121.46296
2013-06-06 00:00:00 |  121.90000 |  123.29999 |  117.00000 |  118.96990 |  21921.9700 |  2623564.8200 |  119.67742
2013-06-07 00:00:00 |  118.02768 |  119.13333 |  106.15000 |  111.00000 |  65643.2800 |  7357062.3200 |  112.07640
2013-06-08 00:00:00 |  112.12000 |  113.18620 |  107.00000 |  107.89242 |  17113.5700 |  1862090.6100 |  108.80784
2013-06-09 00:00:00 |  107.89611 |  108.99000 |   88.00000 |  100.43743 | 149250.9200 | 14628128.8900 |   98.01031
2013-06-10 00:00:00 |  101.00000 |  110.63051 |   95.00000 |  106.35001 |  64125.6100 |  6764668.7300 |  105.49091
2013-06-11 00:00:00 |  106.10002 |  109.60000 |  103.23021 |  109.00000 |  15933.4500 |  1704624.5200 |  106.98402
2013-06-12 00:00:00 |  109.00000 |  112.25000 |  106.00000 |  108.77592 |  17540.5400 |  1916593.9900 |  109.26653
2013-06-13 00:00:00 |  109.14444 |  110.30000 |  100.30000 |  103.94900 |  30276.6600 |  3186391.5800 |  105.24251
2013-06-14 00:00:00 |  103.94895 |  104.70000 |   97.10000 |  100.00000 |  35923.5300 |  3615245.1200 |  100.63725
2013-06-15 00:00:00 |   99.99999 |  103.70000 |   97.50000 |   99.80000 |  22476.8400 |  2257850.7900 |  100.45232
2013-06-16 00:00:00 |   99.79000 |  101.74990 |   98.90017 |   99.90000 |   8619.5799 |   861313.2300 |   99.92520
2013-06-17 00:00:00 |   99.90000 |  102.40000 |   98.90000 |  101.95000 |  15024.7700 |  1516435.3600 |  100.92902
2013-06-18 00:00:00 |  101.95000 |  113.30000 |  101.03311 |  107.34998 |  60446.3100 |  6491826.4700 |  107.39823
2013-06-19 00:00:00 |  107.05000 |  110.98630 |  104.66030 |  108.25100 |  17421.0000 |  1879212.3200 |  107.87052
2013-06-20 00:00:00 |  108.25000 |  114.48000 |  107.12222 |  111.29000 |  42909.5300 |  4774161.1000 |  111.26109
2013-06-21 00:00:00 |  111.09999 |  115.00500 |  107.56000 |  109.50000 |  37916.6100 |  4221551.7400 |  111.33779
2013-06-22 00:00:00 |  108.90000 |  109.95653 |  107.51110 |  108.20000 |   7196.6500 |   781056.9700 |  108.53063
2013-06-23 00:00:00 |  108.00003 |  109.00000 |  106.19675 |  107.90001 |  10974.2100 |  1179572.7400 |  107.48589
2013-06-24 00:00:00 |  107.60002 |  108.33400 |  100.76100 |  102.09000 |  28755.7200 |  2970209.4300 |  103.29108
2013-06-25 00:00:00 |  102.97996 |  109.98000 |  100.00000 |  103.32933 |  93495.8700 |  9737161.7400 |  104.14537
2013-06-26 00:00:00 |  103.84000 |  105.48990 |  101.83220 |  104.00000 |  13074.0100 |  1361155.0100 |  104.11152
2013-06-27 00:00:00 |  103.99999 |  104.00000 |  100.05500 |  101.73678 |  14516.4600 |  1481838.8900 |  102.07991
2013-06-28 00:00:00 |  101.60626 |  101.78799 |   92.25000 |   94.66000 |  47455.0900 |  4594020.5700 |   96.80775
2013-06-29 00:00:00 |   94.70000 |  100.43980 |   93.00000 |   94.99900 |  25419.6300 |  2457873.2400 |   96.69194
2013-06-30 00:00:00 |   94.99900 |   98.12228 |   93.85000 |   97.51000 |   8488.3200 |   822038.9000 |   96.84353
2013-07-01 00:00:00 |   97.50888 |   98.18010 |   86.01100 |   88.05000 |  52796.2000 |  4817325.3600 |   91.24379
2013-07-02 00:00:00 |   88.04000 |   92.57000 |   87.51000 |   90.40502 |  27396.3800 |  2466507.4300 |   90.03041
2013-07-03 00:00:00 |   90.04007 |   91.20000 |   76.00000 |   78.89000 |  73017.0600 |  6073317.6900 |   83.17669
2013-07-04 00:00:00 |   78.20001 |   84.27001 |   72.00000 |   80.03565 |  63440.3700 |  4966499.6400 |   78.28611
2013-07-05 00:00:00 |   80.04214 |   80.60299 |   65.42448 |   68.50001 |  90767.5300 |  6454413.4200 |   71.10928
2013-07-06 00:00:00 |   68.88997 |   74.99997 |   66.81190 |   69.65500 |  40793.4200 |  2866037.1500 |   70.25734
2013-07-07 00:00:00 |   69.66206 |   77.00000 |   66.60001 |   76.50000 |  42847.0200 |  3032307.7900 |   70.77056
2013-07-08 00:00:00 |   76.50000 |   80.00000 |   72.46000 |   76.00003 |  58514.6400 |  4503253.4500 |   76.95943
2013-07-09 00:00:00 |   76.00101 |   78.30000 |   72.51000 |   76.70000 |  32217.4000 |  2437106.0400 |   75.64565
2013-07-10 00:00:00 |   76.70000 |   89.84000 |   75.53000 |   88.00000 |  59672.7100 |  4916740.8900 |   82.39513
2013-07-11 00:00:00 |   87.94636 |   90.70000 |   85.00001 |   88.97901 |  35244.0100 |  3084484.6400 |   87.51798
2013-07-12 00:00:00 |   88.97901 |  104.17188 |   88.00000 |   93.98994 | 101213.4500 |  9759561.4800 |   96.42554
2013-07-13 00:00:00 |   93.98994 |   98.32000 |   87.76404 |   98.32000 |  34261.1500 |  3186590.7400 |   93.00887
2013-07-14 00:00:00 |   98.32000 |   99.00000 |   92.86000 |   94.41986 |  12218.4700 |  1171458.4800 |   95.87604
2013-07-15 00:00:00 |   94.33999 |  101.94000 |   93.11000 |   98.89028 |  34121.7400 |  3366165.0200 |   98.65162
2013-07-16 00:00:00 |   98.89999 |  100.73190 |   96.00000 |   97.10000 |  15900.4300 |  1560692.7000 |   98.15412
2013-07-17 00:00:00 |   96.97000 |  100.00000 |   96.18000 |   98.50001 |  16680.4200 |  1642097.6000 |   98.44462
2013-07-18 00:00:00 |   98.50002 |   98.80000 |   86.20000 |   90.06889 |  58919.2500 |  5358091.0500 |   90.93957
2013-07-19 00:00:00 |   90.08000 |   95.20010 |   87.60000 |   92.00000 |  26957.5500 |  2474448.1500 |   91.79054
2013-07-20 00:00:00 |   92.00000 |   93.10072 |   89.27000 |   89.82138 |   9066.0000 |   829452.9600 |   91.49051
2013-07-21 00:00:00 |   89.94998 |   92.00000 |   88.00000 |   91.99800 |   8614.0500 |   769333.6800 |   89.31149
2013-07-22 00:00:00 |   91.98000 |   92.00000 |   89.80000 |   91.60100 |   8215.9000 |   751344.1200 |   91.45001
2013-07-23 00:00:00 |   91.60100 |   97.13124 |   91.60001 |   95.55851 |  23790.4200 |  2251574.5500 |   94.64207
2013-07-24 00:00:00 |   95.61155 |   95.99000 |   92.30000 |   95.08999 |  13827.2000 |  1304035.3400 |   94.30943
2013-07-25 00:00:00 |   95.09000 |   97.47670 |   93.57000 |   96.95000 |  21666.3700 |  2086771.4600 |   96.31385
2013-07-26 00:00:00 |   96.99997 |   97.47600 |   96.00000 |   96.02015 |  10435.8000 |  1004832.5800 |   96.28707
2013-07-27 00:00:00 |   96.02015 |   97.00000 |   93.00000 |   94.40000 |  14637.4800 |  1383243.8200 |   94.50013
2013-07-28 00:00:00 |   94.20000 |  100.57710 |   94.00000 |   98.78002 |  42022.3700 |  4137932.5600 |   98.46976
2013-07-29 00:00:00 |   98.78009 |  102.85000 |   98.45000 |  101.48400 |  23930.0200 |  2412405.7400 |  100.81085
2013-07-30 00:00:00 |  101.21001 |  107.99000 |  100.47000 |  107.96000 |  26911.7700 |  2793637.0200 |  103.80726
2013-07-31 00:00:00 |  107.26367 |  111.65202 |  103.55000 |  106.21188 |  44785.6000 |  4838033.8000 |  108.02655
2013-08-01 00:00:00 |  106.22691 |  108.00000 |  103.00000 |  104.00000 |  13994.4900 |  1473502.4000 |  105.29161
2013-08-02 00:00:00 |  104.62049 |  108.00000 |  101.21111 |  104.50102 |  26584.8500 |  2793208.5600 |  105.06768
2013-08-03 00:00:00 |  104.60000 |  105.88520 |  102.00000 |  104.95000 |   8342.9200 |   866021.1800 |  103.80313
2013-08-04 00:00:00 |  104.90000 |  106.00000 |  103.50108 |  105.12000 |   6101.2100 |   639772.2700 |  104.85990
2013-08-05 00:00:00 |  105.12000 |  107.77000 |  105.00000 |  106.72001 |  14507.9300 |  1543737.6700 |  106.40647
2013-08-06 00:00:00 |  106.22002 |  107.50000 |  105.11111 |  106.55641 |  12234.5700 |  1301008.1300 |  106.33869
2013-08-07 00:00:00 |  106.55640 |  106.96000 |  105.22000 |  105.98993 |   6791.4499 |   719935.2200 |  106.00611
2013-08-08 00:00:00 |  105.98992 |  106.65000 |  100.95969 |  103.05000 |  23221.2900 |  2397802.0300 |  103.25878
2013-08-09 00:00:00 |  103.07000 |  105.78999 |  101.93500 |  102.80000 |  10979.3900 |  1133150.5300 |  103.20706
2013-08-10 00:00:00 |  102.38002 |  103.89999 |  102.38001 |  102.99999 |   3411.3300 |   351636.3700 |  103.07897
2013-08-11 00:00:00 |  102.99999 |  105.19000 |  102.70000 |  105.00000 |   7870.9000 |   820721.7200 |  104.27292
2013-08-12 00:00:00 |  105.00000 |  108.12100 |  103.50000 |  106.81349 |  19141.6000 |  2030771.2700 |  106.09203
2013-08-13 00:00:00 |  106.98999 |  109.64000 |  104.50000 |  109.60000 |  17808.4700 |  1912320.2500 |  107.38262
2013-08-14 00:00:00 |  109.42519 |  115.00000 |  108.00000 |  112.56205 |  49406.6800 |  5567652.0700 |  112.69027
2013-08-15 00:00:00 |  112.56206 |  113.32100 |  108.78000 |  109.99497 |  14794.8200 |  1643457.6700 |  111.08332
2013-08-16 00:00:00 |  109.10523 |  112.30000 |  108.21000 |  108.99438 |  12567.4800 |  1378751.9800 |  109.70791
2013-08-17 00:00:00 |  108.99499 |  114.00000 |  108.22500 |  112.75000 |  12258.6600 |  1373044.6500 |  112.00610
2013-08-18 00:00:00 |  112.76000 |  114.69000 |  112.00000 |  113.38000 |   9324.8800 |  1059845.2300 |  113.65779
2013-08-19 00:00:00 |  113.39500 |  123.74518 |  111.77100 |  118.50203 |  51420.1300 |  6088398.4700 |  118.40496
2013-08-20 00:00:00 |  119.00000 |  123.01111 |  116.81700 |  121.20001 |  23213.8600 |  2803868.5300 |  120.78424
2013-08-21 00:00:00 |  121.20003 |  125.00000 |  119.68162 |  123.30002 |  29616.9100 |  3637947.8200 |  122.83347
2013-08-22 00:00:00 |  123.13496 |  124.49000 |  120.54000 |  121.99994 |  12815.3900 |  1563933.7400 |  122.03560
2013-08-23 00:00:00 |  121.99993 |  122.00000 |  118.44400 |  118.51002 |  18231.2500 |  2180668.6000 |  119.61158
2013-08-24 00:00:00 |  118.51003 |  121.39000 |  118.02000 |  119.60255 |   8370.8200 |  1001638.1600 |  119.65831
2013-08-25 00:00:00 |  119.60255 |  122.99000 |  119.14000 |  122.11102 |   7101.5199 |   864221.2900 |  121.69526
2013-08-26 00:00:00 |  122.11100 |  122.96996 |  119.91611 |  120.07000 |  10115.2800 |  1226894.2800 |  121.29118
2013-08-27 00:00:00 |  120.10000 |  133.00000 |  120.00000 |  131.29500 |  52815.7300 |  6753064.3500 |  127.86085
2013-08-28 00:00:00 |  130.20501 |  131.72442 |  128.02000 |  128.76000 |  11556.0900 |  1498911.3300 |  129.70748
2013-08-29 00:00:00 |  128.57206 |  131.20000 |  128.18000 |  129.30034 |   7362.9200 |   950327.4200 |  129.06937
2013-08-30 00:00:00 |  129.30033 |  142.76173 |  128.56000 |  138.03002 |  44989.7500 |  6130666.3100 |  136.26807
2013-08-31 00:00:00 |  138.03002 |  148.70000 |  135.89000 |  141.00000 |  30617.8000 |  4379539.8600 |  143.03901
2013-09-01 00:00:00 |  141.00000 |  147.29000 |  141.00000 |  146.01003 |  13933.3800 |  2012831.9700 |  144.46114
2013-09-02 00:00:00 |  146.01005 |  148.50000 |  142.11000 |  144.00000 |  10444.5100 |  1515953.5500 |  145.14358
2013-09-03 00:00:00 |  144.00000 |  148.90893 |  142.20000 |  144.00000 |  15761.4700 |  2289067.0600 |  145.23183
2013-09-04 00:00:00 |  144.00000 |  145.80000 |  130.08998 |  132.51000 |  27617.9600 |  3789771.8200 |  137.22128
2013-09-05 00:00:00 |  132.51000 |  137.97000 |  127.24164 |  130.20002 |  25687.3900 |  3388171.0500 |  131.90017
2013-09-06 00:00:00 |  131.65000 |  133.99999 |  121.90000 |  121.90000 |  18159.8200 |  2306510.2100 |  127.01173
2013-09-07 00:00:00 |  122.41000 |  131.02499 |  121.25000 |  128.99496 |  13551.3000 |  1711444.1300 |  126.29372
2013-09-08 00:00:00 |  128.50000 |  129.86999 |  124.06000 |  126.31501 |   7127.4301 |   898013.7300 |  125.99404
2013-09-09 00:00:00 |  126.31502 |  137.48007 |  124.00000 |  133.10000 |  28172.6200 |  3713063.3700 |  131.79688
2013-09-10 00:00:00 |  133.10000 |  136.02000 |  131.37500 |  132.61636 |   7833.0999 |  1046934.1700 |  133.65515
2013-09-11 00:00:00 |  132.61636 |  145.90000 |  127.50000 |  142.10000 |  40468.7800 |  5561047.2600 |  137.41574
2013-09-12 00:00:00 |  142.10000 |  145.51679 |  137.51000 |  139.35499 |  19360.4800 |  2726354.3600 |  140.82060
2013-09-13 00:00:00 |  138.37013 |  145.60414 |  137.82000 |  140.66000 |  18892.2700 |  2701141.0200 |  142.97599
2013-09-14 00:00:00 |  140.66000 |  142.00000 |  136.50000 |  136.71490 |   8361.6001 |  1162873.3100 |  139.07306
2013-09-15 00:00:00 |  136.71627 |  141.00000 |  135.04000 |  138.30020 |   6197.9200 |   852533.9200 |  137.55162
2013-09-16 00:00:00 |  138.40000 |  142.23000 |  137.90000 |  139.41938 |   9267.7400 |  1295814.5400 |  139.81991
2013-09-17 00:00:00 |  139.01000 |  141.37000 |  138.00000 |  139.15001 |   8242.2700 |  1149306.1200 |  139.44048
2013-09-18 00:00:00 |  139.15002 |  142.00000 |  139.01001 |  140.41238 |   8189.6100 |  1148501.3900 |  140.23884
2013-09-19 00:00:00 |  140.41234 |  141.20000 |  131.14000 |  135.05037 |  19769.4500 |  2695293.8900 |  136.33631
2013-09-20 00:00:00 |  135.89477 |  137.28000 |  131.00000 |  133.80726 |   9923.6700 |  1334825.5500 |  134.50926
2013-09-21 00:00:00 |  133.80726 |  135.99000 |  132.00000 |  134.38000 |   4441.2501 |   594385.9900 |  133.83304
2013-09-22 00:00:00 |  134.33795 |  135.00000 |  131.00000 |  134.00001 |   5570.7401 |   739648.9000 |  132.77390
2013-09-23 00:00:00 |  134.90000 |  135.00000 |  132.00000 |  133.40000 |   4464.4900 |   596235.7000 |  133.55068
2013-09-24 00:00:00 |  133.40000 |  136.59141 |  132.50000 |  134.77880 |   6929.8701 |   932097.5200 |  134.50433
2013-09-25 00:00:00 |  134.77898 |  138.00000 |  134.70000 |  135.00000 |   8243.7900 |  1122963.7500 |  136.21935
2013-09-26 00:00:00 |  135.00135 |  139.00000 |  134.71000 |  137.10002 |   5222.8400 |   712709.6500 |  136.46017
2013-09-27 00:00:00 |  135.85005 |  142.66000 |  134.82811 |  138.93000 |  25900.1900 |  3593626.8100 |  138.74905
2013-09-28 00:00:00 |  138.93000 |  143.00000 |  138.02021 |  142.50000 |  12989.2800 |  1827958.4800 |  140.72824
2013-09-29 00:00:00 |  142.49000 |  145.81000 |  141.36005 |  143.88402 |  17790.6000 |  2567567.3900 |  144.32157
2013-09-30 00:00:00 |  143.89402 |  145.81000 |  138.12000 |  141.89650 |  12845.1200 |  1825855.1700 |  142.14388
2013-10-01 00:00:00 |  143.28122 |  144.44000 |  139.41000 |  140.30000 |   7709.5701 |  1092164.8300 |  141.66352
2013-10-02 00:00:00 |  140.30001 |  141.92999 |  109.70000 |  123.00000 | 110147.6400 | 13742025.5100 |  124.76005
2013-10-03 00:00:00 |  123.00000 |  132.00000 |  120.10000 |  130.98925 |  34445.5700 |  4386579.6000 |  127.34815
2013-10-04 00:00:00 |  130.97902 |  139.80000 |  128.50000 |  136.82222 |  17710.2500 |  2387682.7600 |  134.81926
2013-10-05 00:00:00 |  136.82222 |  138.00000 |  135.30000 |  136.69511 |   4479.6700 |   611381.9800 |  136.47925
2013-10-06 00:00:00 |  136.73026 |  138.00000 |  134.10000 |  137.80000 |   4660.1301 |   634031.0000 |  136.05436
2013-10-07 00:00:00 |  137.01002 |  139.00000 |  135.12000 |  135.80001 |   6405.7800 |   878670.9900 |  137.16846
2013-10-08 00:00:00 |  136.82274 |  137.79499 |  135.66000 |  136.50002 |   4157.4100 |   568230.6700 |  136.67901
2013-10-09 00:00:00 |  136.50998 |  142.10000 |  135.80000 |  139.50000 |  16615.1800 |  2314148.3200 |  139.27916
2013-10-10 00:00:00 |  139.42001 |  141.69000 |  138.51000 |  140.41013 |  10157.6400 |  1428027.9200 |  140.58659
2013-10-11 00:00:00 |  141.41000 |  141.85000 |  138.87001 |  140.10000 |   6280.5100 |   883230.5200 |  140.63038
2013-10-12 00:00:00 |  141.79290 |  143.05710 |  139.40000 |  142.89995 |  10622.0300 |  1504393.7000 |  141.62959
2013-10-13 00:00:00 |  142.61096 |  147.65000 |  141.50021 |  147.53000 |  15998.5100 |  2317585.0600 |  144.86256
2013-10-14 00:00:00 |  147.53000 |  153.69902 |  146.03267 |  151.38003 |  29438.9300 |  4432598.3200 |  150.56927
2013-10-15 00:00:00 |  150.62950 |  158.10000 |  150.62800 |  158.10000 |  14282.4500 |  2204254.5800 |  154.33309
2013-10-16 00:00:00 |  158.10000 |  163.00000 |  144.20004 |  152.83000 |  41433.5800 |  6434985.7100 |  155.30847
2013-10-17 00:00:00 |  151.64500 |  159.95000 |  150.75471 |  157.60001 |  15093.8500 |  2350949.1200 |  155.75543
2013-10-18 00:00:00 |  158.25323 |  168.30000 |  156.50000 |  168.30000 |  24861.1100 |  4061489.2400 |  163.36717
2013-10-19 00:00:00 |  168.20000 |  195.83267 |  167.10000 |  183.17999 |  54485.2000 |  9865972.8800 |  181.07620
2013-10-20 00:00:00 |  180.80004 |  186.12000 |  177.25000 |  186.12000 |  11174.8701 |  2043935.1700 |  182.90460
2013-10-21 00:00:00 |  186.12000 |  197.39005 |  183.20000 |  192.79500 |  22991.3300 |  4406343.3100 |  191.65239
2013-10-22 00:00:00 |  192.79500 |  205.50000 |  192.79500 |  203.00000 |  32953.9900 |  6582493.6500 |  199.74800
2013-10-23 00:00:00 |  203.99829 |  228.00000 |  200.75000 |  228.00000 |  38958.6600 |  8332514.7800 |  213.88094
2013-10-24 00:00:00 |  227.99997 |  233.40000 |  175.30001 |  206.99500 |  95972.9700 | 19489369.7400 |  203.07145
2013-10-25 00:00:00 |  206.98500 |  209.00000 |  176.60399 |  197.90999 |  35744.0400 |  6740413.0200 |  188.57446
2013-10-26 00:00:00 |  197.19879 |  198.42679 |  187.00000 |  188.56002 |  11593.2301 |  2227101.4500 |  192.10362
2013-10-27 00:00:00 |  189.92363 |  207.90000 |  189.00000 |  207.00010 |  12904.9300 |  2578681.5500 |  199.82143
2013-10-28 00:00:00 |  207.50000 |  209.79000 |  200.42000 |  206.90000 |  10041.1599 |  2072651.3200 |  206.41553
2013-10-29 00:00:00 |  207.50000 |  216.50000 |  204.20001 |  216.00000 |   8958.3899 |  1892602.5100 |  211.26592
2013-10-30 00:00:00 |  215.50200 |  216.50000 |  204.00000 |  208.00000 |  12582.4700 |  2654807.1000 |  210.99252
2013-10-31 00:00:00 |  206.00000 |  215.00000 |  205.43565 |  211.17140 |   4608.2899 |   976625.5800 |  211.92798
2013-11-01 00:00:00 |  211.20177 |  215.00000 |  209.76000 |  213.50000 |   4884.4501 |  1039764.6700 |  212.87241
2013-11-02 00:00:00 |  213.50003 |  214.87996 |  211.02000 |  211.70001 |   4375.2299 |   932092.2500 |  213.03846
2013-11-03 00:00:00 |  212.20000 |  226.95900 |  212.10500 |  224.01001 |  12032.8401 |  2641482.5400 |  219.52278
2013-11-04 00:00:00 |  224.70000 |  239.02000 |  222.00000 |  238.19039 |  16899.8400 |  3895904.6900 |  230.52909
2013-11-05 00:00:00 |  238.19039 |  258.87626 |  229.00000 |  251.30000 |  44067.2600 | 10833235.3300 |  245.83410
2013-11-06 00:00:00 |  251.41340 |  272.52000 |  251.41340 |  264.10000 |  37807.2400 |  9944331.9600 |  263.02719
2013-11-07 00:00:00 |  264.11000 |  324.19800 |  263.60001 |  309.65900 |  85178.5900 | 25293726.9300 |  296.94935
2013-11-08 00:00:00 |  309.99999 |  358.00000 |  308.01001 |  355.00000 |  43831.6100 | 14805767.3900 |  337.78744
2013-11-09 00:00:00 |  355.06361 |  395.00000 |  340.00000 |  367.80000 |  49272.4600 | 18199556.2800 |  369.36569
2013-11-10 00:00:00 |  365.12000 |  372.50000 |  290.00000 |  336.33101 |  74095.6800 | 24174067.0800 |  326.25474
2013-11-11 00:00:00 |  341.03020 |  376.00000 |  321.41000 |  363.00000 |  17785.2500 |  6255033.5100 |  351.69781
2013-11-12 00:00:00 |  362.99999 |  391.52574 |  359.02000 |  380.10000 |  21029.6500 |  7937468.7500 |  377.44179
2013-11-13 00:00:00 |  380.25003 |  445.00000 |  372.18300 |  434.87999 |  35274.2700 | 14480339.5400 |  410.50714
2013-11-14 00:00:00 |  434.87499 |  447.49999 |  402.54000 |  433.40000 |  30773.2800 | 13184591.7300 |  428.44285
2013-11-15 00:00:00 |  433.40000 |  458.00000 |  413.05000 |  434.00000 |  27269.0900 | 11898612.6000 |  436.34066
2013-11-16 00:00:00 |  434.00000 |  477.00000 |  428.01172 |  461.99990 |  18664.1400 |  8527635.0500 |  456.89944
2013-11-17 00:00:00 |  458.95149 |  536.77700 |  457.00000 |  528.31991 |  26509.6599 | 13242526.6900 |  499.53589
2013-11-18 00:00:00 |  528.00000 |  788.00000 |  522.00000 |  785.50007 |  71436.4200 | 45079283.9800 |  631.04064
2013-11-19 00:00:00 |  785.50007 |  900.97998 |  502.62120 |  645.71675 |  98637.1300 | 68768815.2300 |  697.18994
2013-11-20 00:00:00 |  643.00001 |  650.00000 |  453.29000 |  638.00000 |  91019.9700 | 50391282.6700 |  553.62886
2013-11-21 00:00:00 |  630.12001 |  784.44440 |  595.21000 |  765.10001 |  38191.5700 | 26748978.8800 |  700.38961
2013-11-22 00:00:00 |  768.99999 |  821.99900 |  682.30000 |  802.00000 |  29655.7300 | 22307022.3900 |  752.19940
2013-11-23 00:00:00 |  802.00000 |  889.99999 |  799.60484 |  832.52400 |  20952.7600 | 17609317.8500 |  840.42951
2013-11-24 00:00:00 |  839.99000 |  855.00000 |  745.20000 |  795.00000 |  25843.7301 | 20686216.5900 |  800.43463
2013-11-25 00:00:00 |  795.00166 |  850.00000 |  758.95852 |  830.00000 |  25978.2901 | 21099945.0500 |  812.21454
2013-11-26 00:00:00 |  829.99500 |  975.00000 |  825.10000 |  970.00000 |  31183.0799 | 27905311.1500 |  894.88631
2013-11-27 00:00:00 |  970.00000 | 1094.79400 |  914.31556 | 1080.00000 |  37306.2399 | 37321053.7500 | 1000.39709
2013-11-28 00:00:00 | 1087.94315 | 1224.59998 | 1032.15000 | 1101.47497 |  37215.1201 | 42727152.2000 | 1148.11271
2013-11-29 00:00:00 | 1101.42000 | 1242.00000 | 1050.00000 | 1206.97761 |  38295.1999 | 44555938.9400 | 1163.48626
2013-11-30 00:00:00 | 1205.00000 | 1233.00000 | 1150.25000 | 1205.80000 |  14782.9598 | 17886454.2000 | 1209.93728
2013-12-01 00:00:00 | 1206.00001 | 1216.90000 |  840.32000 | 1004.42392 |  79772.7001 | 83086786.6800 | 1041.54412
2013-12-02 00:00:00 | 1005.00000 | 1117.79999 |  975.00000 | 1096.63251 |  36675.4700 | 38845192.5100 | 1059.16005
2013-12-03 00:00:00 | 1099.90000 | 1185.77338 | 1065.00000 | 1155.00000 |  18945.1601 | 21435545.4700 | 1131.45232
2013-12-04 00:00:00 | 1155.00000 | 1240.00000 | 1131.72718 | 1237.95500 |  15885.3102 | 18947255.3900 | 1192.75325
2013-12-05 00:00:00 | 1230.00500 | 1240.00000 |  870.00100 | 1106.43450 |  57982.8600 | 61804648.2500 | 1065.91238
2013-12-06 00:00:00 | 1106.89900 | 1118.98900 |  800.00000 |  845.00000 |  53161.1101 | 50399613.1300 |  948.05419
2013-12-07 00:00:00 |  846.00000 |  895.89000 |  576.00000 |  696.99999 |  97325.9100 | 70458455.4700 |  723.94345
2013-12-08 00:00:00 |  693.25256 |  829.00000 |  653.00010 |  804.00001 |  31105.7800 | 22961371.6500 |  738.17058
2013-12-09 00:00:00 |  810.98000 |  980.17661 |  787.75000 |  918.99000 |  27226.9999 | 24179362.9900 |  888.06564
2013-12-10 00:00:00 |  915.93500 | 1067.99999 |  912.00000 | 1033.97500 |  21706.6699 | 21340424.3300 |  983.12751
2013-12-11 00:00:00 | 1026.00001 | 1056.90000 |  856.12300 |  920.00000 |  23949.5101 | 22661100.5700 |  946.20309
2013-12-12 00:00:00 |  908.00003 |  941.00000 |  839.50000 |  899.99990 |   9649.9296 |  8553071.8100 |  886.33516
2013-12-13 00:00:00 |  899.99990 |  990.00000 |  882.15864 |  936.87547 |  17088.9200 | 15910804.5000 |  931.05969
2013-12-14 00:00:00 |  943.39623 |  948.00000 |  875.13535 |  908.98998 |  11406.7900 | 10359533.4900 |  908.19008
2013-12-15 00:00:00 |  900.00500 |  928.00000 |  838.02010 |  920.00000 |  15038.5699 | 13186844.8100 |  876.86827
2013-12-16 00:00:00 |  916.00000 |  925.00000 |  714.11000 |  760.00000 |  40795.6501 | 32476301.7800 |  796.07266
2013-12-17 00:00:00 |  760.00000 |  780.00000 |  678.89040 |  715.00000 |  31284.0599 | 22608843.5800 |  722.69532
2013-12-18 00:00:00 |  715.00000 |  717.01500 |  455.00000 |  541.00001 | 109722.8900 | 62048984.5800 |  565.50629
2013-12-19 00:00:00 |  541.21000 |  746.00000 |  522.44000 |  731.98999 |  45305.8100 | 29663995.6900 |  654.75037
2013-12-20 00:00:00 |  730.00000 |  774.47000 |  621.25001 |  650.00000 |  34364.2700 | 23999605.6600 |  698.38835
2013-12-21 00:00:00 |  649.39300 |  689.99000 |  610.00000 |  640.50000 |  14441.4801 |  9356525.8200 |  647.89244
2013-12-22 00:00:00 |  636.09001 |  700.00000 |  615.00000 |  639.48000 |  11501.3299 |  7603966.9300 |  661.13806
2013-12-23 00:00:00 |  639.47998 |  725.00000 |  631.00001 |  713.34506 |  14666.9000 |  9934026.9300 |  677.30924
2013-12-24 00:00:00 |  716.99999 |  729.99174 |  666.01000 |  702.80000 |  10677.1502 |  7460474.0800 |  698.73271
2013-12-25 00:00:00 |  696.86000 |  710.00000 |  674.00000 |  707.30000 |   5270.6996 |  3669393.6800 |  696.18721
2013-12-26 00:00:00 |  707.30000 |  829.80000 |  707.30000 |  802.11000 |  23193.3401 | 17954026.6000 |  774.10267
2013-12-27 00:00:00 |  807.00000 |  837.00000 |  768.00000 |  803.23000 |  13466.8800 | 10752491.6400 |  798.43970
2013-12-28 00:00:00 |  803.23000 |  806.00000 |  715.60000 |  762.00500 |  13149.1802 |  9976713.2800 |  758.73272
2013-12-29 00:00:00 |  767.00000 |  804.00000 |  735.00000 |  785.00501 |   6940.1403 |  5370367.6000 |  773.81254
2013-12-30 00:00:00 |  789.99500 |  818.88800 |  781.00000 |  804.87996 |  10027.3897 |  8054469.0400 |  803.24683
2013-12-31 00:00:00 |  804.87492 |  813.99999 |  777.00000 |  806.00503 |   8836.7300 |  7037218.2700 |  796.36000
2014-01-01 00:00:00 |  806.01002 |  830.00000 |  771.00000 |  815.99500 |  10688.0299 |  8607372.9800 |  805.32830
2014-01-02 00:00:00 |  812.58795 |  886.31309 |  810.56010 |  857.00000 |  12414.2697 | 10505152.3400 |  846.21589
2014-01-03 00:00:00 |  859.00000 |  888.80000 |  840.00000 |  884.88800 |   9294.2300 |  8061999.0000 |  867.41979
2014-01-04 00:00:00 |  884.88299 |  932.37989 |  848.47873 |  924.92499 |  13956.5097 | 12544052.7600 |  898.79583
2014-01-05 00:00:00 |  929.89997 | 1029.98765 |  911.58000 | 1015.00000 |  21223.7502 | 20650812.9400 |  973.00490
2014-01-06 00:00:00 | 1015.00000 | 1093.68199 |  965.00000 | 1012.89899 |  22630.1698 | 23190399.3800 | 1024.75587
2014-01-07 00:00:00 | 1012.88000 | 1044.20000 |  880.00000 |  880.00000 |  22263.9800 | 21388990.0900 |  960.69931
2014-01-08 00:00:00 |  884.00000 |  966.99630 |  859.00000 |  939.00000 |  13749.6403 | 12643822.2700 |  919.57477
2014-01-09 00:00:00 |  933.01500 |  964.69663 |  866.58247 |  937.00000 |  14051.5402 | 12889230.7000 |  917.28242
2014-01-10 00:00:00 |  935.00000 |  964.99000 |  906.00000 |  957.89998 |   6000.4505 |  5605099.4700 |  934.11311
2014-01-11 00:00:00 |  957.57300 | 1011.00000 |  935.13000 | 1005.50000 |  10919.5304 | 10706210.1800 |  980.46434
2014-01-12 00:00:00 | 1005.50001 | 1022.99000 |  922.30000 |  940.00000 |   9818.8202 |  9515044.4300 |  969.06189
2014-01-13 00:00:00 |  940.00000 |  949.47573 |  880.11000 |  923.10010 |   9667.1396 |  8815713.4700 |  911.92574
2014-01-14 00:00:00 |  925.90000 |  943.00000 |  905.00000 |  920.00000 |   3891.4408 |  3591968.0400 |  923.04323
2014-01-15 00:00:00 |  920.00000 |  973.20000 |  915.15000 |  941.31001 |   6443.1397 |  6109243.9300 |  948.17809
2014-01-16 00:00:00 |  948.99500 |  956.06000 |  911.01001 |  914.00000 |   4702.8005 |  4367877.7800 |  928.78229
2014-01-17 00:00:00 |  914.00000 |  930.00000 |  867.43000 |  894.40000 |   9858.9804 |  8822154.6800 |  894.83439
2014-01-18 00:00:00 |  894.91910 |  925.00000 |  885.00000 |  906.00500 |   5755.5203 |  5247377.7900 |  911.71214
2014-01-19 00:00:00 |  906.00000 |  958.24000 |  902.01000 |  954.99500 |   7460.0501 |  6969555.3800 |  934.25048
2014-01-20 00:00:00 |  954.99999 |  980.59324 |  926.00000 |  956.00002 |  10274.0603 |  9858099.8500 |  959.51353
2014-01-21 00:00:00 |  959.49999 |  974.40000 |  943.32000 |  962.36655 |   5988.5193 |  5766197.5200 |  962.87534
2014-01-22 00:00:00 |  970.57947 |  974.00000 |  935.00000 |  951.00000 |   4322.7902 |  4103109.1700 |  949.18074
2014-01-23 00:00:00 |  951.00001 |  958.99999 |  937.12135 |  945.00000 |   1562.1327 |  1481268.0100 |  948.23443
2014-01-24 00:00:00 |  943.50294 |  950.00000 |  903.40000 |  917.05879 |   5810.1893 |  5354994.0300 |  921.65569
2014-01-25 00:00:00 |  924.97987 |  978.60000 |  916.01000 |  961.23871 |   7830.7795 |  7495981.7000 |  957.24592
2014-01-26 00:00:00 |  963.93000 | 1038.15894 |  950.73000 | 1007.09456 |  12962.0096 | 12955209.1500 |  999.47535
2014-01-27 00:00:00 | 1007.09456 | 1022.00000 |  937.67000 |  944.00000 |   7932.1997 |  7715077.0600 |  972.62769
2014-01-28 00:00:00 |  944.00000 |  973.00000 |  912.02001 |  933.00003 |  10017.5700 |  9431740.0200 |  941.51975
2014-01-29 00:00:00 |  933.50000 |  950.99999 |  919.30000 |  926.13124 |   5339.0998 |  4967492.7300 |  930.39893
2014-01-30 00:00:00 |  931.99954 |  953.97898 |  910.11000 |  942.10001 |   5072.1392 |  4727314.3000 |  932.01588
2014-01-31 00:00:00 |  942.10001 |  955.18300 |  925.00000 |  939.27508 |   3852.3889 |  3633672.1700 |  943.22568
2014-02-01 00:00:00 |  949.98000 |  969.39990 |  928.00000 |  940.60000 |   4055.9192 |  3850636.1000 |  949.38678
2014-02-02 00:00:00 |  949.46534 |  960.00000 |  935.00010 |  954.00000 |   1458.5476 |  1379138.9300 |  945.55633
2014-02-03 00:00:00 |  954.00000 |  960.00000 |  932.05000 |  932.05000 |   2423.2889 |  2283360.9900 |  942.25704
2014-02-04 00:00:00 |  933.85401 |  949.45700 |  901.03210 |  926.97999 |   4188.1705 |  3888307.8700 |  928.40247
2014-02-05 00:00:00 |  926.97999 |  939.93000 |  890.17310 |  904.67000 |   7160.2500 |  6528503.2100 |  911.77028
2014-02-06 00:00:00 |  904.70001 |  909.00000 |  801.00000 |  828.99999 |  18128.6798 | 15330817.4100 |  845.66651
2014-02-07 00:00:00 |  827.00000 |  833.14499 |  651.70976 |  695.61818 |  49457.2800 | 36058821.9700 |  729.09028
2014-02-08 00:00:00 |  685.22000 |  719.24999 |  632.01101 |  648.71427 |  22512.9499 | 15206971.6200 |  675.47663
2014-02-09 00:00:00 |  658.81324 |  693.99999 |  622.41890 |  659.49776 |  19589.1900 | 12910231.2200 |  659.04875
2014-02-10 00:00:00 |  663.29499 |  700.00000 |  500.00000 |  582.54000 |  39694.4800 | 24006451.2900 |  604.78060
2014-02-11 00:00:00 |  582.54000 |  609.49490 |  550.00000 |  578.78000 |  16337.0502 |  9326077.0100 |  570.85440
2014-02-12 00:00:00 |  578.00000 |  585.00000 |  511.77000 |  531.00000 |  20943.5701 | 11359447.4000 |  542.38353
2014-02-13 00:00:00 |  540.03697 |  549.00000 |  451.10000 |  451.17000 |  28603.7301 | 14149784.3200 |  494.68319
2014-02-14 00:00:00 |  451.12100 |  499.89000 |  302.00000 |  427.52000 |  65440.5800 | 24812117.2000 |  379.15491
2014-02-15 00:00:00 |  427.52000 |  447.87999 |  310.00000 |  371.00000 |  50382.7800 | 18126549.1200 |  359.77668
2014-02-16 00:00:00 |  371.00000 |  540.00000 |  220.29327 |  299.72277 |  86061.3500 | 26181409.7400 |  304.21798
2014-02-17 00:00:00 |  299.72277 |  411.00000 |  263.10100 |  272.00000 |  51184.4900 | 16346874.5300 |  319.37164
2014-02-18 00:00:00 |  280.00000 |  370.00000 |  248.14826 |  293.80000 |  48454.9600 | 13829969.7100 |  285.41907
2014-02-19 00:00:00 |  293.60000 |  308.49000 |  257.10001 |  261.37833 |  31104.8700 |  8336909.8400 |  268.02587
2014-02-20 00:00:00 |  264.32800 |  271.43000 |  109.00000 |  111.69700 | 101724.1700 | 16298837.3800 |  160.22581
2014-02-21 00:00:00 |  111.61995 |  160.00000 |   91.50000 |  111.40000 |  82102.9300 |  9798282.7000 |  119.34145
2014-02-22 00:00:00 |  111.00000 |  290.52557 |   96.63450 |  255.53000 |  71861.2900 | 11632970.1900 |  161.88090
2014-02-23 00:00:00 |  260.70495 |  348.98000 |  220.10000 |  309.99971 |  38395.1000 | 11051773.3500 |  287.84333
2014-02-24 00:00:00 |  314.99996 |  316.78999 |  131.72093 |  173.87100 |  94594.0200 | 17590531.0100 |  185.95817
2014-02-25 00:00:00 |  173.20000 |  173.84343 |  101.62872 |  135.00000 |  29886.7500 |  3667985.4000 |  122.72948