# Last edited on 2014-04-02 17:00:37 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2011-12-24 00:00:00 | 4.33000 | 4.33062 | 4.33000 | 4.33000 | 27.2201 | 117.8800 | 4.33062 2011-12-25 00:00:00 | 4.32000 | 4.32000 | 4.27000 | 4.27000 | 24.1808 | 104.0798 | 4.30424 2011-12-26 00:00:00 | 4.27000 | 4.33000 | 4.27000 | 4.33000 | 56.7397 | 243.7401 | 4.29576 2011-12-27 00:00:00 | 4.33000 | 4.33000 | 4.29000 | 4.29000 | 58.0701 | 250.3400 | 4.31100 2011-12-28 00:00:00 | 4.29000 | 4.30000 | 4.25000 | 4.30000 | 35.5497 | 151.7201 | 4.26782 2011-12-29 00:00:00 | 4.30000 | 4.50000 | 4.30000 | 4.50000 | 36.5598 | 158.9800 | 4.34849 2011-12-30 00:00:00 | 4.26000 | 4.50000 | 4.21000 | 4.21000 | 56.7402 | 240.1400 | 4.23227 2011-12-31 00:00:00 | 4.39000 | 4.58000 | 4.39000 | 4.58000 | 95.3201 | 425.3200 | 4.46202 2012-01-01 00:00:00 | 4.58000 | 5.00000 | 4.58000 | 5.00000 | 21.5994 | 105.7801 | 4.89736 2012-01-02 00:00:00 | 5.00000 | 5.00000 | 4.99951 | 5.00000 | 19.0499 | 95.2400 | 4.99951 2012-01-03 00:00:00 | 5.32000 | 5.32000 | 5.14000 | 5.29000 | 88.0400 | 464.8100 | 5.27953 2012-01-04 00:00:00 | 4.93000 | 5.57000 | 4.93000 | 5.57000 | 107.2299 | 568.0800 | 5.29778 2012-01-05 00:00:00 | 5.72000 | 6.65000 | 5.72000 | 6.65000 | 94.8000 | 587.7300 | 6.19968 2012-01-06 00:00:00 | 6.65000 | 6.90000 | 6.00000 | 6.00000 | 33.8793 | 222.8101 | 6.57658 2012-01-07 00:00:00 | 6.80000 | 6.80000 | 6.79981 | 6.80000 | 0.2957 | 2.0107 | 6.79981 2012-01-08 00:00:00 | 6.90000 | 7.00000 | 6.90000 | 7.00000 | 5.0000 | 34.6000 | 6.92000 2012-01-09 00:00:00 | 6.99000 | 6.99000 | 6.23000 | 6.30000 | 66.8695 | 443.0401 | 6.62544 2012-01-10 00:00:00 | 6.24000 | 7.14000 | 6.24000 | 7.14000 | 62.2904 | 413.1999 | 6.63345 2012-01-11 00:00:00 | 7.14000 | 7.33000 | 6.25000 | 7.00000 | 105.3601 | 743.0100 | 7.05210 2012-01-12 00:00:00 | 6.95000 | 7.38000 | 6.51000 | 6.51000 | 82.2997 | 598.0600 | 7.26685 2012-01-13 00:00:00 | 6.80000 | 7.36000 | 6.60000 | 6.60000 | 48.9705 | 344.9399 | 7.04382 2012-01-14 00:00:00 | 6.50000 | 6.50000 | 6.30000 | 6.30000 | 16.8408 | 108.4899 | 6.44209 2012-01-15 00:00:00 | 7.15000 | 7.15000 | 7.14975 | 7.15000 | 16.6999 | 119.4000 | 7.14975 2012-01-16 00:00:00 | 6.20000 | 7.10000 | 6.20000 | 7.10000 | 12.6490 | 86.7501 | 6.85824 2012-01-17 00:00:00 | 6.50000 | 6.90000 | 6.00000 | 6.00000 | 80.5099 | 493.4100 | 6.12856 2012-01-18 00:00:00 | 5.99000 | 7.10000 | 5.99000 | 7.10000 | 133.4501 | 820.9300 | 6.15159 2012-01-19 00:00:00 | 5.52000 | 7.00000 | 5.52000 | 6.22000 | 246.7200 | 1542.2200 | 6.25089 2012-01-20 00:00:00 | 6.90000 | 6.95000 | 6.55000 | 6.95000 | 95.8303 | 647.2000 | 6.75361 2012-01-21 00:00:00 | 6.30000 | 6.77000 | 6.28000 | 6.77000 | 81.4102 | 512.2600 | 6.29233 2012-01-22 00:00:00 | 6.79000 | 6.83000 | 6.03000 | 6.79000 | 81.2700 | 501.4100 | 6.16968 2012-01-23 00:00:00 | 6.50000 | 6.52000 | 6.00000 | 6.52000 | 94.9200 | 608.4800 | 6.41045 2012-01-24 00:00:00 | 6.52000 | 6.57000 | 6.00000 | 6.55000 | 85.4503 | 550.6400 | 6.44398 2012-01-25 00:00:00 | 6.26000 | 6.86000 | 6.00000 | 6.31000 | 81.1198 | 505.9900 | 6.23756 2012-01-26 00:00:00 | 6.27000 | 6.30000 | 5.50000 | 5.50000 | 29.9194 | 183.9201 | 6.14718 2012-01-27 00:00:00 | 3.80000 | 6.03000 | 3.80000 | 5.88000 | 92.0799 | 528.4400 | 5.73893 2012-01-28 00:00:00 | 4.91000 | 4.91003 | 4.91000 | 4.91000 | 0.2505 | 1.2299 | 4.91003 2012-01-29 00:00:00 | 5.89000 | 5.90000 | 5.30000 | 5.50000 | 9.4521 | 52.2096 | 5.52360 2012-01-30 00:00:00 | 5.30000 | 5.58000 | 5.30000 | 5.58000 | 15.1586 | 83.9203 | 5.53615 2012-01-31 00:00:00 | 5.70000 | 6.22000 | 3.80000 | 5.30000 | 110.5002 | 639.0800 | 5.78352 2012-02-01 00:00:00 | 5.53000 | 5.99000 | 5.52000 | 5.88000 | 12.0615 | 71.1997 | 5.90306 2012-02-02 00:00:00 | 5.99000 | 6.28000 | 5.89000 | 6.28000 | 251.0001 | 1541.8500 | 6.14283 2012-02-03 00:00:00 | 6.29000 | 6.35000 | 5.93000 | 6.30000 | 155.5501 | 950.7500 | 6.11218 2012-02-04 00:00:00 | 6.35000 | 6.50000 | 5.94000 | 5.94000 | 67.6301 | 407.8700 | 6.03090 2012-02-05 00:00:00 | 5.93000 | 6.15000 | 5.60000 | 5.60000 | 47.8499 | 280.3700 | 5.85936 2012-02-06 00:00:00 | 5.60000 | 5.90000 | 5.20000 | 5.60000 | 29.1794 | 161.8501 | 5.54673 2012-02-07 00:00:00 | 5.50000 | 5.88000 | 5.50000 | 5.69000 | 165.4098 | 937.1300 | 5.66550 2012-02-08 00:00:00 | 5.79000 | 5.87000 | 5.66000 | 5.87000 | 83.5701 | 477.3300 | 5.71173 2012-02-09 00:00:00 | 5.52000 | 5.89000 | 5.51000 | 5.89000 | 83.5998 | 482.9100 | 5.77645 2012-02-10 00:00:00 | 5.88000 | 5.88000 | 5.80000 | 5.88000 | 176.9300 | 1040.2400 | 5.87939 2012-02-11 00:00:00 | 5.71000 | 5.71000 | 5.50000 | 5.50000 | 1.8788 | 10.3702 | 5.51959 2012-02-12 00:00:00 | 5.78000 | 5.78000 | 5.55000 | 5.67000 | 64.8397 | 371.2901 | 5.72628 2012-02-13 00:00:00 | 5.53000 | 5.79000 | 5.50000 | 5.79000 | 99.7798 | 571.3100 | 5.72571 2012-02-14 00:00:00 | 5.20000 | 5.80000 | 4.56000 | 4.89000 | 128.3401 | 662.5300 | 5.16230 2012-02-15 00:00:00 | 4.90000 | 5.08000 | 4.69000 | 4.69000 | 67.7902 | 335.7100 | 4.95219 2012-02-16 00:00:00 | 4.50000 | 4.98000 | 4.15000 | 4.51000 | 115.6199 | 535.1500 | 4.62853 2012-02-17 00:00:00 | 4.67000 | 4.80000 | 4.50000 | 4.67000 | 244.6699 | 1151.2400 | 4.70528 2012-02-18 00:00:00 | 4.67000 | 4.73000 | 4.14000 | 4.23000 | 254.3900 | 1121.2800 | 4.40772 2012-02-19 00:00:00 | 4.38000 | 4.38000 | 4.30000 | 4.38000 | 92.6800 | 401.2100 | 4.32898 2012-02-20 00:00:00 | 4.72000 | 4.72000 | 4.40000 | 4.44000 | 315.9400 | 1439.9100 | 4.55754 2012-02-21 00:00:00 | 4.52000 | 4.58000 | 4.30000 | 4.58000 | 358.4500 | 1595.1600 | 4.45016 2012-02-22 00:00:00 | 4.47000 | 4.59000 | 4.46000 | 4.51000 | 75.3102 | 341.3600 | 4.53272 2012-02-23 00:00:00 | 4.59000 | 5.22000 | 4.55000 | 5.22000 | 714.8400 | 3516.1500 | 4.91879 2012-02-24 00:00:00 | 5.12000 | 5.22000 | 4.95000 | 4.95000 | 37.5997 | 193.5501 | 5.14765 2012-02-25 00:00:00 | 5.11000 | 5.11000 | 5.00000 | 5.00000 | 119.8101 | 600.5300 | 5.01235 2012-02-26 00:00:00 | 4.79000 | 5.07000 | 4.78000 | 4.98000 | 40.9005 | 201.3999 | 4.92414 2012-02-27 00:00:00 | 4.97000 | 5.10000 | 4.95000 | 5.04000 | 309.0500 | 1563.0600 | 5.05763 2012-02-28 00:00:00 | 5.09000 | 5.10000 | 4.71000 | 4.88000 | 440.2400 | 2211.5700 | 5.02355 2012-02-29 00:00:00 | 4.97000 | 5.00000 | 4.85000 | 4.99000 | 242.2399 | 1197.8700 | 4.94497 2012-03-01 00:00:00 | 4.99000 | 5.05000 | 4.90000 | 5.00000 | 291.1600 | 1455.0400 | 4.99739 2012-03-02 00:00:00 | 4.99000 | 4.99000 | 4.64000 | 4.79000 | 245.9701 | 1166.5900 | 4.74281 2012-03-03 00:00:00 | 4.81000 | 4.99000 | 4.60000 | 4.65000 | 125.9202 | 589.8500 | 4.68432 2012-03-04 00:00:00 | 4.78000 | 4.81000 | 4.77000 | 4.81000 | 113.6098 | 544.8600 | 4.79589 2012-03-05 00:00:00 | 4.80000 | 5.06000 | 4.77000 | 5.06000 | 518.0500 | 2569.9200 | 4.96076 2012-03-06 00:00:00 | 5.00000 | 5.05000 | 4.95000 | 4.98000 | 296.6301 | 1481.5300 | 4.99454 2012-03-07 00:00:00 | 5.05000 | 5.09000 | 4.93000 | 4.93000 | 373.4900 | 1894.9000 | 5.07350 2012-03-08 00:00:00 | 4.94000 | 5.08000 | 4.87000 | 5.01000 | 326.5700 | 1620.1300 | 4.96105 2012-03-09 00:00:00 | 5.01000 | 5.07000 | 4.93000 | 4.93000 | 277.5900 | 1395.7000 | 5.02792 2012-03-10 00:00:00 | 4.91000 | 4.99000 | 4.85000 | 4.94000 | 114.0499 | 553.9900 | 4.85744 2012-03-11 00:00:00 | 4.94000 | 5.00000 | 4.84000 | 5.00000 | 24.6804 | 120.9799 | 4.90187 2012-03-12 00:00:00 | 4.85000 | 4.99000 | 4.85000 | 4.99000 | 108.7598 | 538.9400 | 4.95532 2012-03-13 00:00:00 | 4.99000 | 5.32000 | 4.96000 | 5.30000 | 734.6500 | 3715.6300 | 5.05769 2012-03-14 00:00:00 | 5.32000 | 5.44000 | 5.27000 | 5.27000 | 1129.7400 | 6047.7200 | 5.35320 2012-03-15 00:00:00 | 5.27000 | 5.43000 | 5.27000 | 5.39000 | 633.1700 | 3394.0200 | 5.36036 2012-03-16 00:00:00 | 5.30000 | 5.41000 | 5.26000 | 5.26000 | 157.6999 | 844.7900 | 5.35695 2012-03-17 00:00:00 | 5.38000 | 5.42000 | 5.38000 | 5.42000 | 143.8701 | 775.7200 | 5.39181 2012-03-18 00:00:00 | 5.41000 | 5.42000 | 5.24000 | 5.25000 | 412.6600 | 2202.2300 | 5.33667 2012-03-19 00:00:00 | 5.24000 | 5.37000 | 4.83000 | 4.83000 | 415.1901 | 2107.0200 | 5.07483 2012-03-20 00:00:00 | 4.82000 | 4.97000 | 4.79000 | 4.79000 | 279.7600 | 1368.2100 | 4.89066 2012-03-21 00:00:00 | 4.90000 | 4.96000 | 4.90000 | 4.96000 | 9.3315 | 46.0297 | 4.93275 2012-03-22 00:00:00 | 4.86000 | 4.98000 | 4.72000 | 4.91000 | 396.4100 | 1931.3300 | 4.87205 2012-03-23 00:00:00 | 4.73000 | 4.89000 | 4.60000 | 4.78000 | 393.1300 | 1819.8300 | 4.62908 2012-03-24 00:00:00 | 4.72000 | 4.83000 | 4.62000 | 4.83000 | 191.5401 | 920.2300 | 4.80437 2012-03-25 00:00:00 | 4.61000 | 4.84000 | 4.54000 | 4.54000 | 15.4708 | 70.8998 | 4.58281 2012-03-26 00:00:00 | 4.60000 | 4.75000 | 4.54000 | 4.73000 | 64.7597 | 295.7001 | 4.56611 2012-03-27 00:00:00 | 4.54000 | 4.97000 | 4.54000 | 4.84000 | 369.5900 | 1769.3600 | 4.78736 2012-03-28 00:00:00 | 4.75000 | 4.95000 | 4.72000 | 4.93000 | 418.6499 | 2032.7400 | 4.85546 2012-03-29 00:00:00 | 4.93000 | 4.93000 | 4.77000 | 4.84000 | 110.3902 | 534.8000 | 4.84463 2012-03-30 00:00:00 | 4.81000 | 4.91000 | 4.76000 | 4.88000 | 161.3999 | 783.9500 | 4.85719 2012-03-31 00:00:00 | 4.90000 | 4.92000 | 4.89000 | 4.90000 | 158.3700 | 777.6400 | 4.91027 2012-04-01 00:00:00 | 4.89000 | 4.89000 | 4.77000 | 4.89000 | 308.5100 | 1478.7100 | 4.79307 2012-04-02 00:00:00 | 4.80000 | 5.04000 | 4.78000 | 5.04000 | 888.5800 | 4377.1800 | 4.92604 2012-04-03 00:00:00 | 5.04000 | 5.04000 | 4.86000 | 4.99000 | 244.3000 | 1214.3700 | 4.97081 2012-04-04 00:00:00 | 4.92000 | 5.01000 | 4.86000 | 5.01000 | 305.4399 | 1501.2800 | 4.91514 2012-04-05 00:00:00 | 4.99000 | 5.04000 | 4.89000 | 5.00000 | 400.8599 | 1990.3000 | 4.96508 2012-04-06 00:00:00 | 4.90000 | 4.99000 | 4.81000 | 4.99000 | 725.9600 | 3543.8500 | 4.88160 2012-04-07 00:00:00 | 4.94000 | 4.94000 | 4.70000 | 4.70000 | 228.6600 | 1095.6300 | 4.79152 2012-04-08 00:00:00 | 4.80000 | 4.80000 | 4.69000 | 4.76000 | 177.2200 | 842.0200 | 4.75127 2012-04-09 00:00:00 | 4.70000 | 4.85000 | 4.70000 | 4.75000 | 158.5601 | 756.9200 | 4.77371 2012-04-10 00:00:00 | 4.75000 | 4.87000 | 4.75000 | 4.80000 | 314.8201 | 1515.5500 | 4.81402 2012-04-11 00:00:00 | 4.86000 | 4.92000 | 4.78000 | 4.92000 | 425.6000 | 2073.1000 | 4.87101 2012-04-12 00:00:00 | 4.87000 | 4.93000 | 4.73000 | 4.93000 | 756.7900 | 3667.9600 | 4.84673 2012-04-13 00:00:00 | 4.88000 | 4.95000 | 4.81000 | 4.93000 | 1102.2700 | 5395.3400 | 4.89475 2012-04-14 00:00:00 | 4.94000 | 5.01000 | 4.94000 | 4.96000 | 544.6500 | 2707.8100 | 4.97165 2012-04-15 00:00:00 | 4.96000 | 4.99000 | 4.92000 | 4.99000 | 114.9699 | 569.9100 | 4.95704 2012-04-16 00:00:00 | 4.93000 | 4.98000 | 4.93000 | 4.98000 | 487.0100 | 2414.1600 | 4.95711 2012-04-17 00:00:00 | 4.99000 | 4.99000 | 4.95000 | 4.98000 | 282.5200 | 1407.3800 | 4.98152 2012-04-18 00:00:00 | 4.98000 | 5.18000 | 4.98000 | 5.16000 | 839.9300 | 4285.0600 | 5.10169 2012-04-19 00:00:00 | 5.17000 | 5.18000 | 5.06000 | 5.13000 | 562.6500 | 2877.4300 | 5.11407 2012-04-20 00:00:00 | 5.15000 | 5.38000 | 5.09000 | 5.38000 | 372.8400 | 1927.0100 | 5.16846 2012-04-21 00:00:00 | 5.40000 | 5.43000 | 5.19000 | 5.24000 | 301.9399 | 1587.3300 | 5.25710 2012-04-22 00:00:00 | 5.24000 | 5.25000 | 5.17000 | 5.17000 | 139.5700 | 727.2900 | 5.21093 2012-04-23 00:00:00 | 5.20000 | 5.25000 | 5.00000 | 5.00000 | 947.4600 | 4873.9200 | 5.14420 2012-04-24 00:00:00 | 4.99000 | 5.15000 | 4.98000 | 5.08000 | 1975.8300 | 10045.5000 | 5.08419 2012-04-25 00:00:00 | 5.12000 | 5.14000 | 4.86000 | 5.14000 | 1634.2100 | 8195.0000 | 5.01466 2012-04-26 00:00:00 | 5.10000 | 5.12000 | 4.86000 | 4.98000 | 762.1300 | 3827.4100 | 5.02199 2012-04-27 00:00:00 | 5.03000 | 5.08000 | 4.99000 | 5.04000 | 718.0100 | 3598.0500 | 5.01114 2012-04-28 00:00:00 | 5.07000 | 5.07000 | 4.85000 | 4.91000 | 205.0300 | 1016.8900 | 4.95971 2012-04-29 00:00:00 | 4.92000 | 4.96000 | 4.81000 | 4.91000 | 62.8800 | 306.8600 | 4.88009 2012-04-30 00:00:00 | 4.92000 | 5.02000 | 4.87000 | 5.00000 | 490.5800 | 2426.5400 | 4.94627 2012-05-01 00:00:00 | 4.94000 | 5.04000 | 4.86000 | 4.97000 | 831.7500 | 4137.3000 | 4.97421 2012-05-02 00:00:00 | 5.01000 | 5.15000 | 5.01000 | 5.06000 | 495.3200 | 2513.6200 | 5.07474 2012-05-03 00:00:00 | 5.06000 | 5.13000 | 5.05000 | 5.10000 | 645.0900 | 3293.7400 | 5.10586 2012-05-04 00:00:00 | 5.10000 | 5.15000 | 5.07000 | 5.07000 | 776.0400 | 3969.4300 | 5.11498 2012-05-05 00:00:00 | 5.09000 | 5.11000 | 5.04000 | 5.04000 | 415.5699 | 2105.1800 | 5.06577 2012-05-06 00:00:00 | 5.06000 | 5.10000 | 5.02000 | 5.08000 | 1234.0500 | 6235.2000 | 5.05263 2012-05-07 00:00:00 | 5.05000 | 5.08000 | 4.97000 | 5.05000 | 874.4800 | 4402.5200 | 5.03444 2012-05-08 00:00:00 | 5.06000 | 5.08000 | 4.99000 | 5.02000 | 640.5600 | 3232.3800 | 5.04618 2012-05-09 00:00:00 | 5.02000 | 5.08000 | 5.01000 | 5.02000 | 350.2800 | 1764.9100 | 5.03857 2012-05-10 00:00:00 | 5.02000 | 5.04000 | 4.87000 | 4.87000 | 907.1100 | 4527.1400 | 4.99073 2012-05-11 00:00:00 | 4.97000 | 4.97000 | 4.87000 | 4.95000 | 413.8300 | 2038.8000 | 4.92666 2012-05-12 00:00:00 | 4.95000 | 4.97000 | 4.91000 | 4.91000 | 219.3299 | 1080.6300 | 4.92696 2012-05-13 00:00:00 | 4.95000 | 4.95000 | 4.94000 | 4.94000 | 395.4600 | 1954.2900 | 4.94181 2012-05-14 00:00:00 | 4.93000 | 4.99000 | 4.88000 | 4.93000 | 718.7300 | 3540.8600 | 4.92655 2012-05-15 00:00:00 | 4.95000 | 5.01000 | 4.90000 | 4.95000 | 601.0000 | 2983.3200 | 4.96393 2012-05-16 00:00:00 | 5.00000 | 5.04000 | 4.98000 | 5.04000 | 178.0300 | 892.1000 | 5.01095 2012-05-17 00:00:00 | 5.02000 | 5.03000 | 5.01000 | 5.02000 | 611.2100 | 3071.5100 | 5.02529 2012-05-18 00:00:00 | 5.03000 | 5.07000 | 5.03000 | 5.07000 | 912.5200 | 4607.7600 | 5.04949 2012-05-19 00:00:00 | 5.08000 | 5.08000 | 5.05000 | 5.07000 | 168.0100 | 851.5600 | 5.06851 2012-05-20 00:00:00 | 5.03000 | 5.08000 | 5.03000 | 5.03000 | 26.4008 | 133.9598 | 5.07409 2012-05-21 00:00:00 | 5.04000 | 5.09000 | 5.01000 | 5.08000 | 354.0600 | 1791.3400 | 5.05943 2012-05-22 00:00:00 | 5.05000 | 5.07000 | 5.00000 | 5.03000 | 678.0700 | 3425.0900 | 5.05123 2012-05-23 00:00:00 | 5.02000 | 5.10000 | 5.02000 | 5.10000 | 558.1500 | 2826.5300 | 5.06410 2012-05-24 00:00:00 | 5.08000 | 5.12000 | 5.04000 | 5.12000 | 904.7400 | 4607.1300 | 5.09221 2012-05-25 00:00:00 | 5.09000 | 5.10000 | 5.08000 | 5.08000 | 274.9100 | 1398.6000 | 5.08748 2012-05-26 00:00:00 | 5.08000 | 5.09000 | 5.06000 | 5.07000 | 388.7100 | 1977.8800 | 5.08832 2012-05-27 00:00:00 | 5.08000 | 5.08000 | 5.00000 | 5.07000 | 913.5300 | 4616.8000 | 5.05380 2012-05-28 00:00:00 | 5.08000 | 5.08000 | 5.07000 | 5.07000 | 180.6800 | 917.6900 | 5.07909 2012-05-29 00:00:00 | 5.07000 | 5.12000 | 4.95000 | 5.11000 | 1341.5100 | 6801.7700 | 5.07023 2012-05-30 00:00:00 | 5.07000 | 5.14000 | 5.07000 | 5.14000 | 748.4000 | 3831.9000 | 5.12012 2012-05-31 00:00:00 | 5.14000 | 5.17000 | 5.10000 | 5.17000 | 1102.6400 | 5655.3200 | 5.12889 2012-06-01 00:00:00 | 5.17000 | 5.24000 | 5.16000 | 5.22000 | 473.6600 | 2467.5500 | 5.20954 2012-06-02 00:00:00 | 5.20000 | 5.21000 | 5.17000 | 5.19000 | 192.4301 | 999.6100 | 5.19466 2012-06-03 00:00:00 | 5.19000 | 5.20000 | 5.19000 | 5.19000 | 14.3315 | 74.4397 | 5.19413 2012-06-04 00:00:00 | 5.18000 | 5.24000 | 5.14000 | 5.22000 | 1359.1200 | 7046.5000 | 5.18460 2012-06-05 00:00:00 | 5.22000 | 5.49000 | 5.22000 | 5.37000 | 929.1900 | 4983.2900 | 5.36305 2012-06-06 00:00:00 | 5.39000 | 5.49000 | 5.37000 | 5.41000 | 770.8500 | 4190.9700 | 5.43682 2012-06-07 00:00:00 | 5.41000 | 5.53000 | 5.40000 | 5.53000 | 1412.8800 | 7732.3200 | 5.47274 2012-06-08 00:00:00 | 5.48000 | 5.63000 | 5.46000 | 5.61000 | 1397.4500 | 7776.0400 | 5.56445 2012-06-09 00:00:00 | 5.60000 | 5.62000 | 5.47000 | 5.48000 | 353.6601 | 1971.2600 | 5.57388 2012-06-10 00:00:00 | 5.54000 | 5.54000 | 5.42000 | 5.42000 | 270.9501 | 1480.5700 | 5.46436 2012-06-11 00:00:00 | 5.48000 | 5.57000 | 5.40000 | 5.52000 | 667.6700 | 3645.3700 | 5.45984 2012-06-12 00:00:00 | 5.57000 | 5.90000 | 5.53000 | 5.71000 | 9330.4100 | 54760.4900 | 5.86903 2012-06-13 00:00:00 | 5.77000 | 6.00000 | 5.71000 | 5.86000 | 1690.2000 | 9900.8700 | 5.85781 2012-06-14 00:00:00 | 5.86000 | 5.91000 | 5.79000 | 5.90000 | 3236.5100 | 18903.9000 | 5.84083 2012-06-15 00:00:00 | 5.88000 | 6.42000 | 5.56000 | 6.42000 | 2041.4500 | 11963.3100 | 5.86020 2012-06-16 00:00:00 | 6.41000 | 6.52000 | 6.12000 | 6.41000 | 1010.1400 | 6427.8200 | 6.36330 2012-06-17 00:00:00 | 6.41000 | 6.47000 | 6.13000 | 6.19000 | 424.1900 | 2679.9900 | 6.31790 2012-06-18 00:00:00 | 6.13000 | 6.34000 | 5.98000 | 6.06000 | 2483.1000 | 15257.8100 | 6.14466 2012-06-19 00:00:00 | 6.13000 | 6.49000 | 6.13000 | 6.46000 | 1389.0500 | 8907.1500 | 6.41240 2012-06-20 00:00:00 | 6.40000 | 6.65000 | 6.26000 | 6.64000 | 2075.9800 | 13567.2600 | 6.53535 2012-06-21 00:00:00 | 6.66000 | 6.69000 | 6.64000 | 6.64000 | 480.8400 | 3201.4800 | 6.65810 2012-06-22 00:00:00 | 6.64000 | 6.67000 | 6.48000 | 6.59000 | 963.1600 | 6367.1500 | 6.61069 2012-06-23 00:00:00 | 6.60000 | 6.61000 | 6.33000 | 6.45000 | 1137.1400 | 7329.2700 | 6.44535 2012-06-24 00:00:00 | 6.35000 | 6.45000 | 6.35000 | 6.40000 | 599.1700 | 3831.4000 | 6.39451 2012-06-25 00:00:00 | 6.35000 | 6.35000 | 6.11000 | 6.26000 | 1956.7300 | 12222.0800 | 6.24618 2012-06-26 00:00:00 | 6.26000 | 6.46000 | 6.17000 | 6.41000 | 2273.1000 | 14395.2900 | 6.33289 2012-06-27 00:00:00 | 6.41000 | 6.68000 | 6.34000 | 6.49000 | 11231.7800 | 73445.1500 | 6.53905 2012-06-28 00:00:00 | 6.49000 | 6.54000 | 5.99000 | 6.50000 | 4266.1500 | 26772.7800 | 6.27563 2012-06-29 00:00:00 | 6.50000 | 6.63000 | 6.49000 | 6.52000 | 8127.5600 | 52910.4300 | 6.51000 2012-06-30 00:00:00 | 6.58000 | 6.61000 | 6.50000 | 6.61000 | 828.0500 | 5403.4100 | 6.52546 2012-07-01 00:00:00 | 6.60000 | 6.62000 | 6.52000 | 6.52000 | 332.4400 | 2178.1000 | 6.55186 2012-07-02 00:00:00 | 6.55000 | 6.64000 | 6.52000 | 6.61000 | 1792.2400 | 11809.4500 | 6.58921 2012-07-03 00:00:00 | 6.61000 | 6.66000 | 6.40000 | 6.44000 | 1936.3900 | 12722.2900 | 6.57011 2012-07-04 00:00:00 | 6.44000 | 6.55000 | 6.36000 | 6.44000 | 2014.6900 | 13045.0600 | 6.47497 2012-07-05 00:00:00 | 6.52000 | 6.66000 | 6.52000 | 6.60000 | 1406.9700 | 9291.8900 | 6.60418 2012-07-06 00:00:00 | 6.59000 | 6.60000 | 6.39000 | 6.59000 | 1662.6200 | 10843.3700 | 6.52186 2012-07-07 00:00:00 | 6.60000 | 6.79000 | 6.56000 | 6.79000 | 1408.4800 | 9388.1600 | 6.66546 2012-07-08 00:00:00 | 6.80000 | 6.80000 | 6.45000 | 6.73000 | 830.3700 | 5483.5600 | 6.60375 2012-07-09 00:00:00 | 6.77000 | 6.99000 | 6.55000 | 6.94000 | 1751.7600 | 11902.0100 | 6.79432 2012-07-10 00:00:00 | 6.95000 | 7.13000 | 6.95000 | 7.08000 | 1495.1400 | 10504.4000 | 7.02570 2012-07-11 00:00:00 | 7.08000 | 7.15000 | 7.04000 | 7.14000 | 751.6600 | 5345.8300 | 7.11203 2012-07-12 00:00:00 | 7.15000 | 7.59000 | 7.10000 | 7.59000 | 2325.8400 | 16706.6600 | 7.18307 2012-07-13 00:00:00 | 7.60000 | 7.69000 | 7.46000 | 7.59000 | 1204.5500 | 9144.0800 | 7.59128 2012-07-14 00:00:00 | 7.58000 | 7.58000 | 7.44000 | 7.55000 | 717.3100 | 5408.0700 | 7.53938 2012-07-15 00:00:00 | 7.55000 | 7.57000 | 7.40000 | 7.57000 | 322.3900 | 2418.5600 | 7.50197 2012-07-16 00:00:00 | 7.57000 | 8.30000 | 7.14000 | 8.30000 | 3680.0800 | 28112.9200 | 7.63921 2012-07-17 00:00:00 | 8.30000 | 8.80000 | 7.70000 | 8.55000 | 3658.9000 | 30014.6900 | 8.20320 2012-07-18 00:00:00 | 8.50000 | 9.15000 | 8.36000 | 9.00000 | 2613.8400 | 22817.7900 | 8.72960 2012-07-19 00:00:00 | 9.06000 | 9.20000 | 8.76000 | 8.76000 | 2512.8400 | 22765.4100 | 9.05963 2012-07-20 00:00:00 | 8.76000 | 8.76000 | 7.93000 | 8.44000 | 1378.6700 | 11284.5600 | 8.18511 2012-07-21 00:00:00 | 8.52000 | 8.91000 | 8.20000 | 8.74000 | 2380.6400 | 20553.4200 | 8.63357 2012-07-22 00:00:00 | 8.74000 | 8.80000 | 8.30000 | 8.42000 | 1483.5500 | 12717.9600 | 8.57265 2012-07-23 00:00:00 | 8.42000 | 8.88000 | 8.10000 | 8.59000 | 2585.8600 | 22225.4700 | 8.59500 2012-07-24 00:00:00 | 8.59000 | 8.80000 | 8.25000 | 8.61000 | 1298.9000 | 11148.2800 | 8.58286 2012-07-25 00:00:00 | 8.59000 | 8.64000 | 8.24000 | 8.64000 | 1795.4600 | 15281.0600 | 8.51094 2012-07-26 00:00:00 | 8.64000 | 8.83000 | 8.45000 | 8.75000 | 837.6800 | 7224.8300 | 8.62481 2012-07-27 00:00:00 | 8.76000 | 8.91000 | 8.76000 | 8.83000 | 687.5001 | 6094.4200 | 8.86461 2012-07-28 00:00:00 | 8.83000 | 9.00000 | 8.78000 | 8.88000 | 1498.9300 | 13347.6300 | 8.90477 2012-07-29 00:00:00 | 8.79000 | 8.79000 | 8.70000 | 8.71000 | 590.3700 | 5154.7200 | 8.73134 2012-07-30 00:00:00 | 8.70000 | 9.00000 | 8.54000 | 9.00000 | 2423.6100 | 21078.3500 | 8.69709 2012-07-31 00:00:00 | 9.00000 | 9.28000 | 8.92000 | 9.28000 | 1324.4300 | 12141.4800 | 9.16732 2012-08-01 00:00:00 | 9.28000 | 9.50000 | 8.90000 | 9.45000 | 2419.6100 | 22568.9500 | 9.32752 2012-08-02 00:00:00 | 9.45000 | 10.52000 | 9.40000 | 10.44000 | 2209.7100 | 21163.1900 | 9.57736 2012-08-03 00:00:00 | 10.40000 | 12.00000 | 10.10000 | 10.79000 | 2419.4100 | 26081.2900 | 10.78002 2012-08-04 00:00:00 | 10.96000 | 11.20000 | 10.50000 | 10.51000 | 635.3700 | 6829.3900 | 10.74868 2012-08-05 00:00:00 | 10.93000 | 10.93000 | 10.29000 | 10.71000 | 1906.7600 | 19934.3400 | 10.45456 2012-08-06 00:00:00 | 10.71000 | 10.99000 | 10.43000 | 10.84000 | 2070.0800 | 22226.7500 | 10.73715 2012-08-07 00:00:00 | 10.86000 | 10.87000 | 10.72000 | 10.75000 | 1039.0400 | 11186.1900 | 10.76589 2012-08-08 00:00:00 | 10.75000 | 11.04000 | 10.70000 | 10.99000 | 2746.0900 | 29919.4500 | 10.89529 2012-08-09 00:00:00 | 11.00000 | 12.49000 | 10.79000 | 11.00000 | 2432.9900 | 27273.4300 | 11.20984 2012-08-10 00:00:00 | 11.00000 | 11.50000 | 10.90000 | 11.32000 | 2554.4400 | 28345.9400 | 11.09673 2012-08-11 00:00:00 | 11.32000 | 11.40000 | 11.25000 | 11.38000 | 358.8198 | 4060.0400 | 11.31498 2012-08-12 00:00:00 | 11.40000 | 11.69000 | 11.34000 | 11.49000 | 838.4299 | 9613.4500 | 11.46601 2012-08-13 00:00:00 | 11.42000 | 11.98000 | 11.40000 | 11.89000 | 3499.5900 | 40698.5200 | 11.62951 2012-08-14 00:00:00 | 11.90000 | 12.30000 | 11.81000 | 12.25000 | 1925.9700 | 23207.3900 | 12.04972 2012-08-15 00:00:00 | 12.13000 | 13.20000 | 12.13000 | 13.01000 | 1592.2700 | 19913.7800 | 12.50653 2012-08-16 00:00:00 | 13.14000 | 13.50000 | 12.75000 | 13.42000 | 1529.3300 | 20345.7000 | 13.30367 2012-08-17 00:00:00 | 13.49000 | 16.41000 | 11.50000 | 12.50000 | 4868.2800 | 69361.3100 | 14.24760 2012-08-18 00:00:00 | 12.64000 | 12.99000 | 11.11000 | 11.54000 | 2511.3700 | 29197.8700 | 11.62627 2012-08-19 00:00:00 | 11.86000 | 11.86000 | 7.10000 | 8.06000 | 5427.2500 | 48723.0000 | 8.97747 2012-08-20 00:00:00 | 8.09000 | 10.33000 | 7.86000 | 10.05000 | 3382.5000 | 30656.2400 | 9.06319 2012-08-21 00:00:00 | 9.79000 | 10.51000 | 9.53000 | 10.18000 | 3384.9200 | 34339.0000 | 10.14470 2012-08-22 00:00:00 | 9.99000 | 10.71000 | 9.75000 | 9.96000 | 8193.3300 | 84387.9500 | 10.29959 2012-08-23 00:00:00 | 9.96000 | 10.19000 | 9.78000 | 10.02000 | 2710.2600 | 27095.0000 | 9.99720 2012-08-24 00:00:00 | 10.03000 | 10.51000 | 9.83000 | 10.37000 | 4170.8900 | 42191.8200 | 10.11578 2012-08-25 00:00:00 | 10.45000 | 10.58000 | 10.14000 | 10.57000 | 581.2700 | 6046.3000 | 10.40188 2012-08-26 00:00:00 | 10.57000 | 10.62000 | 10.20000 | 10.31000 | 1412.0600 | 14794.8800 | 10.47752 2012-08-27 00:00:00 | 10.31000 | 11.93000 | 10.31000 | 10.78000 | 4283.7700 | 47639.9400 | 11.12103 2012-08-28 00:00:00 | 10.90000 | 11.21000 | 10.63000 | 11.00000 | 2970.1000 | 32516.0100 | 10.94778 2012-08-29 00:00:00 | 11.00000 | 11.05000 | 10.49000 | 10.78000 | 4768.8600 | 51406.9500 | 10.77971 2012-08-30 00:00:00 | 10.81000 | 10.91000 | 10.51000 | 10.65000 | 1513.8800 | 16231.9400 | 10.72208 2012-08-31 00:00:00 | 10.65000 | 10.80000 | 9.69000 | 10.16000 | 2915.1300 | 30015.3100 | 10.29639 2012-09-01 00:00:00 | 10.20000 | 10.20000 | 9.85000 | 9.91000 | 665.1999 | 6629.2700 | 9.96583 2012-09-02 00:00:00 | 10.07000 | 10.18000 | 9.49000 | 10.18000 | 1340.4500 | 13291.4600 | 9.91567 2012-09-03 00:00:00 | 10.17000 | 10.55000 | 9.95000 | 10.55000 | 1166.6500 | 12047.2900 | 10.32640 2012-09-04 00:00:00 | 10.36000 | 10.50000 | 10.14000 | 10.36000 | 2649.6600 | 27351.4700 | 10.32263 2012-09-05 00:00:00 | 10.38000 | 10.99000 | 10.12000 | 10.99000 | 1870.3900 | 19601.4200 | 10.47986 2012-09-06 00:00:00 | 10.90000 | 11.15000 | 10.68000 | 11.02000 | 3296.2300 | 35837.3900 | 10.87224 2012-09-07 00:00:00 | 11.03000 | 11.10000 | 10.83000 | 11.03000 | 1351.7700 | 14879.1300 | 11.00715 2012-09-08 00:00:00 | 10.98000 | 11.11000 | 10.30000 | 10.97000 | 1355.1300 | 14748.6900 | 10.88360 2012-09-09 00:00:00 | 10.97000 | 11.04000 | 10.84000 | 10.98000 | 1216.1200 | 13256.2600 | 10.90045 2012-09-10 00:00:00 | 10.85000 | 11.08000 | 10.74000 | 10.95000 | 2492.0600 | 27171.8100 | 10.90335 2012-09-11 00:00:00 | 10.95000 | 11.04000 | 10.38000 | 11.04000 | 4794.9600 | 51749.3500 | 10.79245 2012-09-12 00:00:00 | 11.04000 | 11.14000 | 10.75000 | 11.14000 | 2414.6900 | 26603.7800 | 11.01747 2012-09-13 00:00:00 | 11.17000 | 11.42000 | 10.98000 | 11.30000 | 2138.9800 | 24097.6700 | 11.26596 2012-09-14 00:00:00 | 11.26000 | 11.70000 | 11.05000 | 11.50000 | 2127.2900 | 24113.8400 | 11.33547 2012-09-15 00:00:00 | 11.60000 | 11.65000 | 11.35000 | 11.63000 | 594.7900 | 6868.3300 | 11.54749 2012-09-16 00:00:00 | 11.63000 | 11.80000 | 11.53000 | 11.75000 | 1287.4100 | 15018.6800 | 11.66581 2012-09-17 00:00:00 | 11.75000 | 11.88000 | 11.58000 | 11.85000 | 689.9399 | 8097.3400 | 11.73630 2012-09-18 00:00:00 | 11.85000 | 12.28000 | 11.67000 | 11.91000 | 3735.0200 | 44344.0200 | 11.87250 2012-09-19 00:00:00 | 11.90000 | 12.50000 | 11.90000 | 12.32000 | 1251.5800 | 15406.2300 | 12.30942 2012-09-20 00:00:00 | 12.44000 | 12.66000 | 12.28000 | 12.28000 | 767.9300 | 9544.7800 | 12.42923 2012-09-21 00:00:00 | 12.29000 | 12.35000 | 12.01000 | 12.19000 | 1990.3900 | 24224.4100 | 12.17069 2012-09-22 00:00:00 | 12.14000 | 12.25000 | 11.97000 | 11.97000 | 818.0499 | 9870.6700 | 12.06610 2012-09-23 00:00:00 | 12.11000 | 12.11000 | 11.79000 | 11.99000 | 1084.4600 | 12907.5800 | 11.90231 2012-09-24 00:00:00 | 11.99000 | 11.99000 | 11.69000 | 11.90000 | 1523.2000 | 18068.2500 | 11.86203 2012-09-25 00:00:00 | 11.90000 | 12.18000 | 11.56000 | 11.75000 | 3057.4500 | 36342.3900 | 11.88650 2012-09-26 00:00:00 | 11.80000 | 12.20000 | 11.53000 | 12.20000 | 3038.1100 | 36547.1600 | 12.02957 2012-09-27 00:00:00 | 12.20000 | 12.38000 | 11.84000 | 12.22000 | 3306.1500 | 40040.3100 | 12.11086 2012-09-28 00:00:00 | 12.21000 | 12.28000 | 11.53000 | 12.28000 | 2842.6200 | 34197.6200 | 12.03032 2012-09-29 00:00:00 | 12.28000 | 12.28000 | 12.12000 | 12.28000 | 584.1500 | 7132.5000 | 12.21005 2012-09-30 00:00:00 | 12.20000 | 12.28000 | 12.17000 | 12.22000 | 173.2101 | 2111.5900 | 12.19092 2012-10-01 00:00:00 | 12.21000 | 12.27000 | 11.60000 | 12.14000 | 3151.9300 | 37889.9200 | 12.02118 2012-10-02 00:00:00 | 12.20000 | 12.70000 | 12.14000 | 12.64000 | 4634.4200 | 57712.6800 | 12.45305 2012-10-03 00:00:00 | 12.63000 | 12.99000 | 12.45000 | 12.90000 | 4948.4600 | 63268.3400 | 12.78546 2012-10-04 00:00:00 | 12.90000 | 12.90000 | 12.51000 | 12.57000 | 3211.8900 | 40800.1400 | 12.70284 2012-10-05 00:00:00 | 12.61000 | 12.70000 | 11.50000 | 12.50000 | 5459.5600 | 67349.9900 | 12.33616 2012-10-06 00:00:00 | 12.51000 | 12.60000 | 12.06000 | 12.39000 | 1640.4200 | 20370.9700 | 12.41814 2012-10-07 00:00:00 | 12.39000 | 12.45000 | 11.52000 | 11.71000 | 3262.8500 | 39134.3700 | 11.99392 2012-10-08 00:00:00 | 11.70000 | 11.99000 | 10.42000 | 11.62000 | 2885.9600 | 31964.1900 | 11.07576 2012-10-09 00:00:00 | 11.62000 | 12.26000 | 11.52000 | 11.99000 | 1933.9400 | 23092.5800 | 11.94069 2012-10-10 00:00:00 | 11.85000 | 12.25000 | 11.79000 | 12.24000 | 2369.7200 | 28378.1100 | 11.97530 2012-10-11 00:00:00 | 12.10000 | 12.13000 | 11.58000 | 12.09000 | 2349.8600 | 27788.0400 | 11.82540 2012-10-12 00:00:00 | 11.95000 | 12.10000 | 11.81000 | 11.90000 | 735.7200 | 8827.9300 | 11.99904 2012-10-13 00:00:00 | 11.90000 | 12.00000 | 11.81000 | 11.85000 | 486.6200 | 5796.1500 | 11.91104 2012-10-14 00:00:00 | 11.85000 | 11.90000 | 11.79000 | 11.79000 | 336.2201 | 3981.4000 | 11.84165 2012-10-15 00:00:00 | 11.78000 | 11.84000 | 11.03000 | 11.66000 | 3425.9600 | 39335.8600 | 11.48170 2012-10-16 00:00:00 | 11.80000 | 11.94000 | 11.17000 | 11.92000 | 1004.5000 | 11660.4300 | 11.60819 2012-10-17 00:00:00 | 11.79000 | 11.97000 | 11.15000 | 11.88000 | 3020.8900 | 35317.8500 | 11.69121 2012-10-18 00:00:00 | 11.90000 | 11.90000 | 11.55000 | 11.80000 | 1277.7500 | 15057.1000 | 11.78407 2012-10-19 00:00:00 | 11.75000 | 11.84000 | 11.50000 | 11.67000 | 10149.0000 | 118964.6000 | 11.72181 2012-10-20 00:00:00 | 11.65000 | 11.70000 | 11.53000 | 11.60000 | 704.8601 | 8193.0500 | 11.62365 2012-10-21 00:00:00 | 11.60000 | 11.68000 | 11.29000 | 11.32000 | 2048.2600 | 23455.9700 | 11.45166 2012-10-22 00:00:00 | 11.54000 | 11.57000 | 11.27000 | 11.49000 | 1913.1200 | 21966.4400 | 11.48200 2012-10-23 00:00:00 | 11.50000 | 11.70000 | 11.25000 | 11.58000 | 2717.1100 | 31250.1900 | 11.50126 2012-10-24 00:00:00 | 11.38000 | 11.62000 | 11.01000 | 11.40000 | 3180.1800 | 36136.8200 | 11.36314 2012-10-25 00:00:00 | 11.39000 | 11.39000 | 10.40000 | 10.55000 | 3077.5400 | 33904.3900 | 11.01672 2012-10-26 00:00:00 | 10.46000 | 10.84000 | 9.68000 | 10.00000 | 2384.6500 | 24712.7100 | 10.36324 2012-10-27 00:00:00 | 10.00000 | 10.75000 | 9.50000 | 10.43000 | 1989.4800 | 19869.3700 | 9.98722 2012-10-28 00:00:00 | 10.35000 | 10.75000 | 10.30000 | 10.54000 | 972.3200 | 10231.2200 | 10.52248 2012-10-29 00:00:00 | 10.67000 | 10.80000 | 10.32000 | 10.80000 | 2655.7900 | 28198.0800 | 10.61759 2012-10-30 00:00:00 | 10.80000 | 10.81000 | 10.43000 | 10.80000 | 2780.3100 | 29649.7300 | 10.66418 2012-10-31 00:00:00 | 10.79000 | 11.00000 | 10.66000 | 11.00000 | 3057.6800 | 33152.6200 | 10.84241 2012-11-01 00:00:00 | 11.00000 | 11.05000 | 10.63000 | 10.85000 | 1726.9900 | 18852.2300 | 10.91624 2012-11-02 00:00:00 | 10.85000 | 10.96000 | 10.45000 | 10.67000 | 2477.4500 | 26465.3100 | 10.68248 2012-11-03 00:00:00 | 10.54000 | 10.69000 | 10.41000 | 10.66000 | 1572.8100 | 16586.1000 | 10.54552 2012-11-04 00:00:00 | 10.67000 | 10.68000 | 10.40000 | 10.64000 | 2010.4100 | 21126.7300 | 10.50867 2012-11-05 00:00:00 | 10.63000 | 10.80000 | 10.50000 | 10.78000 | 5531.2600 | 58624.9100 | 10.59883 2012-11-06 00:00:00 | 10.78000 | 10.80000 | 10.51000 | 10.74000 | 3348.9100 | 35648.7000 | 10.64487 2012-11-07 00:00:00 | 10.68000 | 10.84000 | 10.45000 | 10.80000 | 4028.0000 | 43035.8000 | 10.68416 2012-11-08 00:00:00 | 10.65000 | 10.83000 | 10.25000 | 10.81000 | 2930.4000 | 31006.3400 | 10.58092 2012-11-09 00:00:00 | 10.69000 | 10.84000 | 10.61000 | 10.80000 | 2342.5800 | 25223.1600 | 10.76726 2012-11-10 00:00:00 | 10.80000 | 10.87000 | 10.63000 | 10.81000 | 1074.4400 | 11581.0400 | 10.77868 2012-11-11 00:00:00 | 10.82000 | 10.85000 | 10.64000 | 10.82000 | 650.6800 | 6980.5800 | 10.72813 2012-11-12 00:00:00 | 10.78000 | 10.92000 | 10.72000 | 10.87000 | 1146.3200 | 12439.3100 | 10.85152 2012-11-13 00:00:00 | 10.92000 | 10.99000 | 10.76000 | 10.87000 | 2565.6100 | 27984.9800 | 10.90773 2012-11-14 00:00:00 | 10.87000 | 10.98000 | 10.74000 | 10.97000 | 1294.5600 | 14128.3000 | 10.91359 2012-11-15 00:00:00 | 10.98000 | 11.05000 | 10.81000 | 11.05000 | 2452.6600 | 26917.7200 | 10.97491 2012-11-16 00:00:00 | 11.05000 | 11.60000 | 10.96000 | 11.46000 | 7094.4500 | 79249.7400 | 11.17067 2012-11-17 00:00:00 | 11.48000 | 11.65000 | 11.45000 | 11.57000 | 795.3499 | 9174.5300 | 11.53521 2012-11-18 00:00:00 | 11.56000 | 11.65000 | 11.32000 | 11.51000 | 1033.4600 | 11853.5100 | 11.46973 2012-11-19 00:00:00 | 11.51000 | 11.65000 | 11.03000 | 11.65000 | 4206.6200 | 47845.3000 | 11.37381 2012-11-20 00:00:00 | 11.60000 | 11.69000 | 11.44000 | 11.65000 | 2524.5000 | 29272.4000 | 11.59533 2012-11-21 00:00:00 | 11.64000 | 11.67000 | 11.34000 | 11.67000 | 3449.3800 | 39721.6200 | 11.51558 2012-11-22 00:00:00 | 11.67000 | 12.12000 | 11.55000 | 11.88000 | 10030.6000 | 118497.3300 | 11.81358 2012-11-23 00:00:00 | 11.86000 | 12.16000 | 11.66000 | 12.16000 | 2085.9400 | 25154.9700 | 12.05930 2012-11-24 00:00:00 | 12.16000 | 12.29000 | 12.06000 | 12.25000 | 1378.9500 | 16783.7300 | 12.17138 2012-11-25 00:00:00 | 12.29000 | 12.35000 | 12.20000 | 12.31000 | 1110.2600 | 13641.4900 | 12.28675 2012-11-26 00:00:00 | 12.32000 | 12.40000 | 12.11000 | 12.20000 | 4569.2700 | 55822.9400 | 12.21704 2012-11-27 00:00:00 | 12.20000 | 12.23000 | 11.75000 | 12.07000 | 3692.2500 | 44268.4700 | 11.98956 2012-11-28 00:00:00 | 12.01000 | 12.74000 | 11.93000 | 12.22000 | 4332.1700 | 52673.2500 | 12.15863 2012-11-29 00:00:00 | 12.22000 | 12.41000 | 12.10000 | 12.37000 | 3553.5800 | 43632.2200 | 12.27838 2012-11-30 00:00:00 | 12.35000 | 12.45000 | 12.20000 | 12.43000 | 3472.3300 | 42855.9500 | 12.34213 2012-12-01 00:00:00 | 12.39000 | 12.46000 | 12.31000 | 12.34000 | 2513.8500 | 31183.9200 | 12.40485 2012-12-02 00:00:00 | 12.44000 | 12.46000 | 12.24000 | 12.42000 | 1741.3900 | 21548.1600 | 12.37411 2012-12-03 00:00:00 | 12.46000 | 12.60000 | 12.32000 | 12.60000 | 5124.7500 | 63764.1500 | 12.44239 2012-12-04 00:00:00 | 12.50000 | 13.01000 | 12.42000 | 12.59000 | 5524.2700 | 70234.7000 | 12.71384 2012-12-05 00:00:00 | 12.86000 | 13.43000 | 12.63000 | 13.20000 | 3202.1600 | 42022.9900 | 13.12333 2012-12-06 00:00:00 | 13.20000 | 13.59000 | 13.02000 | 13.45000 | 4479.8800 | 59510.9300 | 13.28405 2012-12-07 00:00:00 | 13.34000 | 13.48000 | 13.11000 | 13.37000 | 3494.4700 | 46592.9300 | 13.33333 2012-12-08 00:00:00 | 13.30000 | 13.37000 | 13.30000 | 13.36000 | 509.4401 | 6792.0900 | 13.33246 2012-12-09 00:00:00 | 13.35000 | 13.36000 | 13.10000 | 13.29000 | 1187.2400 | 15671.4800 | 13.19993 2012-12-10 00:00:00 | 13.30000 | 13.40000 | 13.03000 | 13.30000 | 6444.0300 | 85391.1300 | 13.25120 2012-12-11 00:00:00 | 13.13000 | 13.41000 | 13.13000 | 13.35000 | 2641.3500 | 35171.2000 | 13.31562 2012-12-12 00:00:00 | 13.39000 | 13.49000 | 13.23000 | 13.49000 | 3925.6600 | 52584.4000 | 13.39505 2012-12-13 00:00:00 | 13.49000 | 13.52000 | 13.05000 | 13.52000 | 5259.5400 | 70146.1100 | 13.33693 2012-12-14 00:00:00 | 13.51000 | 13.94000 | 13.38000 | 13.51000 | 5949.6600 | 81315.8000 | 13.66730 2012-12-15 00:00:00 | 13.51000 | 13.57000 | 13.28000 | 13.38000 | 1531.9200 | 20413.3000 | 13.32530 2012-12-16 00:00:00 | 13.38000 | 13.44000 | 13.27000 | 13.27000 | 1217.8100 | 16244.3800 | 13.33901 2012-12-17 00:00:00 | 13.28000 | 13.29000 | 12.85000 | 13.20000 | 5313.3700 | 69262.8000 | 13.03557 2012-12-18 00:00:00 | 13.30000 | 13.62000 | 12.75000 | 13.13000 | 5416.9300 | 70572.7800 | 13.02819 2012-12-19 00:00:00 | 13.13000 | 13.40000 | 13.00000 | 13.40000 | 4893.7200 | 64662.3300 | 13.21333 2012-12-20 00:00:00 | 13.27000 | 13.44000 | 13.14000 | 13.35000 | 1866.1300 | 24823.7600 | 13.30227 2012-12-21 00:00:00 | 13.38000 | 13.41000 | 13.20000 | 13.20000 | 2559.5800 | 33924.9100 | 13.25409 2012-12-22 00:00:00 | 13.28000 | 13.37000 | 13.11000 | 13.20000 | 870.4000 | 11516.7400 | 13.23155 2012-12-23 00:00:00 | 13.20000 | 13.29000 | 13.04000 | 13.14000 | 518.0101 | 6803.1100 | 13.13316 2012-12-24 00:00:00 | 13.11000 | 13.24000 | 13.01000 | 13.23000 | 1511.9000 | 19799.9300 | 13.09606 2012-12-25 00:00:00 | 13.23000 | 13.25000 | 13.09000 | 13.24000 | 1136.0400 | 14941.4500 | 13.15222 2012-12-26 00:00:00 | 13.09000 | 13.19000 | 13.01000 | 13.18000 | 2247.8000 | 29347.1500 | 13.05594 2012-12-27 00:00:00 | 13.18000 | 13.25000 | 12.91000 | 13.20000 | 3347.6100 | 43802.8600 | 13.08482 2012-12-28 00:00:00 | 13.19000 | 13.29000 | 13.01000 | 13.18000 | 4176.8800 | 54906.9000 | 13.14543 2012-12-29 00:00:00 | 13.18000 | 13.28000 | 13.11000 | 13.22000 | 274.7899 | 3632.4200 | 13.21890 2012-12-30 00:00:00 | 13.13000 | 13.29000 | 13.10000 | 13.20000 | 1020.8901 | 13510.9200 | 13.23445 2012-12-31 00:00:00 | 13.20000 | 13.29000 | 13.05000 | 13.24000 | 1641.7900 | 21619.4700 | 13.16823 2013-01-01 00:00:00 | 13.24000 | 13.24000 | 12.77000 | 13.22000 | 2116.9300 | 27536.4300 | 13.00772 2013-01-02 00:00:00 | 13.12000 | 13.19000 | 12.98000 | 13.09000 | 1840.8500 | 24114.0500 | 13.09941 2013-01-03 00:00:00 | 13.09000 | 13.26000 | 12.96000 | 13.19000 | 3320.9700 | 43609.2700 | 13.13149 2013-01-04 00:00:00 | 13.12000 | 13.24000 | 12.84000 | 13.19000 | 2700.2500 | 35364.4700 | 13.09674 2013-01-05 00:00:00 | 13.19000 | 13.19000 | 13.03000 | 13.15000 | 1463.5400 | 19221.2700 | 13.13341 2013-01-06 00:00:00 | 13.11000 | 13.15000 | 13.06000 | 13.15000 | 453.5601 | 5943.5200 | 13.10415 2013-01-07 00:00:00 | 13.10000 | 13.20000 | 13.04000 | 13.20000 | 3935.2500 | 51741.8100 | 13.14829 2013-01-08 00:00:00 | 13.20000 | 13.50000 | 13.05000 | 13.50000 | 6086.2800 | 81166.3100 | 13.33595 2013-01-09 00:00:00 | 13.51000 | 13.65000 | 13.18000 | 13.58000 | 4640.2700 | 62258.1000 | 13.41691 2013-01-10 00:00:00 | 13.67000 | 14.19000 | 13.50000 | 14.00000 | 3719.4500 | 51323.1200 | 13.79858 2013-01-11 00:00:00 | 14.00000 | 14.10000 | 13.85000 | 14.00000 | 2405.6300 | 33619.0200 | 13.97514 2013-01-12 00:00:00 | 14.02000 | 14.07000 | 13.84000 | 13.89000 | 2245.5600 | 31296.0300 | 13.93685 2013-01-13 00:00:00 | 13.94000 | 14.03000 | 13.54000 | 13.64000 | 1578.5100 | 21695.6500 | 13.74439 2013-01-14 00:00:00 | 13.65000 | 14.10000 | 13.50000 | 14.10000 | 4314.6000 | 60172.1000 | 13.94616 2013-01-15 00:00:00 | 14.10000 | 14.32000 | 13.88000 | 14.20000 | 4961.3800 | 70161.0900 | 14.14145 2013-01-16 00:00:00 | 14.15000 | 14.65000 | 14.01000 | 14.53000 | 5436.2300 | 78305.3600 | 14.40435 2013-01-17 00:00:00 | 14.53000 | 15.47000 | 14.45000 | 15.36000 | 5227.7600 | 78132.7200 | 14.94574 2013-01-18 00:00:00 | 15.34000 | 15.70000 | 15.17000 | 15.57000 | 6749.5300 | 104430.4100 | 15.47225 2013-01-19 00:00:00 | 15.52000 | 15.65000 | 15.32000 | 15.38000 | 1993.5400 | 30700.8000 | 15.40014 2013-01-20 00:00:00 | 15.48000 | 15.69000 | 15.38000 | 15.50000 | 1427.7700 | 22158.0600 | 15.51935 2013-01-21 00:00:00 | 15.62000 | 16.98000 | 15.45000 | 16.52000 | 5634.6300 | 91833.1500 | 16.29799 2013-01-22 00:00:00 | 16.53000 | 17.60000 | 16.45000 | 17.35000 | 3827.7600 | 65908.2100 | 17.21848 2013-01-23 00:00:00 | 17.50000 | 17.60000 | 16.86000 | 17.50000 | 4853.1600 | 83871.7700 | 17.28189 2013-01-24 00:00:00 | 17.50000 | 19.20000 | 16.00000 | 17.29000 | 14880.1700 | 269214.3800 | 18.09216 2013-01-25 00:00:00 | 17.15000 | 17.72000 | 16.12000 | 17.49000 | 5131.5600 | 87773.8000 | 17.10470 2013-01-26 00:00:00 | 17.30000 | 17.49000 | 16.67000 | 17.49000 | 2485.9000 | 42385.8900 | 17.05052 2013-01-27 00:00:00 | 17.49000 | 17.60000 | 17.08000 | 17.60000 | 2589.5700 | 45217.3700 | 17.46134 2013-01-28 00:00:00 | 17.60000 | 18.74000 | 17.48000 | 18.67000 | 5344.5200 | 96361.4600 | 18.02996 2013-01-29 00:00:00 | 18.60000 | 19.85000 | 18.53000 | 19.35000 | 4541.6400 | 87069.5700 | 19.17139 2013-01-30 00:00:00 | 19.46000 | 19.47000 | 18.85000 | 19.45000 | 2557.5100 | 48878.9500 | 19.11193 2013-01-31 00:00:00 | 19.45000 | 21.00000 | 19.27000 | 20.46000 | 5738.8600 | 115283.7200 | 20.08826 2013-02-01 00:00:00 | 20.30000 | 20.90000 | 20.04000 | 20.35000 | 3503.8300 | 72116.8500 | 20.58229 2013-02-02 00:00:00 | 20.35000 | 20.53000 | 19.50000 | 19.82000 | 4786.9800 | 94152.1700 | 19.66839 2013-02-03 00:00:00 | 19.76000 | 20.59000 | 19.57000 | 20.29000 | 2479.4200 | 50025.8400 | 20.17643 2013-02-04 00:00:00 | 20.55000 | 20.70000 | 19.90000 | 20.30000 | 4506.9500 | 92079.8200 | 20.43063 2013-02-05 00:00:00 | 20.30000 | 20.69000 | 20.08000 | 20.50000 | 3193.3100 | 65127.9800 | 20.39513 2013-02-06 00:00:00 | 20.56000 | 20.99000 | 20.33000 | 20.91000 | 3424.2600 | 71187.8600 | 20.78927 2013-02-07 00:00:00 | 20.91000 | 21.96000 | 20.90000 | 21.71000 | 6307.5800 | 134111.5200 | 21.26196 2013-02-08 00:00:00 | 21.95000 | 22.63000 | 21.81000 | 22.40000 | 2801.6700 | 62459.8500 | 22.29379 2013-02-09 00:00:00 | 22.40000 | 23.50000 | 22.24000 | 23.14000 | 2134.0800 | 48434.1300 | 22.69556 2013-02-10 00:00:00 | 23.46000 | 23.80000 | 22.85000 | 23.70000 | 2194.8100 | 51399.5500 | 23.41868 2013-02-11 00:00:00 | 23.74000 | 23.94000 | 23.16000 | 23.94000 | 2978.3500 | 70368.4000 | 23.62664 2013-02-12 00:00:00 | 23.94000 | 25.85000 | 23.87000 | 25.47000 | 8534.2300 | 212940.2800 | 24.95132 2013-02-13 00:00:00 | 25.33000 | 25.97000 | 25.00000 | 25.00000 | 3983.6400 | 101818.2600 | 25.55910 2013-02-14 00:00:00 | 25.00000 | 27.50000 | 22.42000 | 27.40000 | 12042.5000 | 304559.4400 | 25.29038 2013-02-15 00:00:00 | 27.40000 | 27.56000 | 26.72000 | 27.00000 | 3145.1400 | 85416.6800 | 27.15831 2013-02-16 00:00:00 | 27.43000 | 27.58000 | 26.71000 | 27.50000 | 2782.3900 | 75384.6200 | 27.09348 2013-02-17 00:00:00 | 27.36000 | 27.50000 | 25.25000 | 26.98000 | 7942.0000 | 208241.4400 | 26.22028 2013-02-18 00:00:00 | 26.81000 | 27.00000 | 26.29000 | 26.92000 | 3103.5400 | 82786.8000 | 26.67496 2013-02-19 00:00:00 | 26.92000 | 29.50000 | 26.70000 | 29.39000 | 9541.0500 | 269205.9200 | 28.21554 2013-02-20 00:00:00 | 29.39000 | 30.07000 | 29.21000 | 30.00000 | 3832.3900 | 113554.9500 | 29.63032 2013-02-21 00:00:00 | 30.00000 | 30.14000 | 29.60000 | 30.00000 | 3576.1100 | 106946.5800 | 29.90584 2013-02-22 00:00:00 | 29.96000 | 31.49000 | 29.90000 | 30.40000 | 6182.2000 | 188602.7100 | 30.50738 2013-02-23 00:00:00 | 30.37000 | 30.44000 | 27.67000 | 29.54000 | 3865.8500 | 112006.7500 | 28.97338 2013-02-24 00:00:00 | 29.55000 | 30.37000 | 29.08000 | 29.78000 | 1590.7800 | 47358.7900 | 29.77080 2013-02-25 00:00:00 | 29.79000 | 30.49000 | 29.78000 | 30.43000 | 1564.8499 | 47315.2400 | 30.23628 2013-02-26 00:00:00 | 30.43000 | 32.00000 | 29.85000 | 31.10000 | 5071.9000 | 156914.9100 | 30.93809 2013-02-27 00:00:00 | 31.01000 | 31.77000 | 30.45000 | 31.31000 | 3168.5400 | 98872.3700 | 31.20439 2013-02-28 00:00:00 | 31.31000 | 34.42000 | 31.31000 | 33.53000 | 6726.8700 | 222654.2900 | 33.09924 2013-03-01 00:00:00 | 33.53000 | 34.75000 | 33.25000 | 34.55000 | 3666.4300 | 125024.6200 | 34.09982 2013-03-02 00:00:00 | 34.55000 | 34.77000 | 33.60000 | 34.16000 | 2128.5700 | 72650.3600 | 34.13106 2013-03-03 00:00:00 | 34.29000 | 34.34000 | 33.91000 | 34.33000 | 1136.6299 | 38835.9500 | 34.16763 2013-03-04 00:00:00 | 34.33000 | 37.00000 | 34.24000 | 36.52000 | 6165.2400 | 218170.5100 | 35.38719 2013-03-05 00:00:00 | 36.56000 | 41.00000 | 36.53000 | 40.75000 | 6476.1900 | 255026.7700 | 39.37914 2013-03-06 00:00:00 | 40.66000 | 49.17000 | 40.66000 | 42.32000 | 10298.4400 | 477703.0300 | 46.38596 2013-03-07 00:00:00 | 42.31000 | 46.00000 | 33.00000 | 41.68000 | 16259.0600 | 656197.2700 | 40.35887 2013-03-08 00:00:00 | 41.68000 | 44.37000 | 40.56000 | 43.76000 | 4388.7600 | 187903.3100 | 42.81467 2013-03-09 00:00:00 | 43.77000 | 46.00000 | 42.00000 | 46.00000 | 3829.2200 | 169630.8200 | 44.29905 2013-03-10 00:00:00 | 45.76000 | 47.00000 | 45.00000 | 45.29000 | 1252.0999 | 57957.9900 | 46.28863 2013-03-11 00:00:00 | 45.97000 | 48.38000 | 45.60000 | 48.25000 | 3400.7901 | 160700.3900 | 47.25384 2013-03-12 00:00:00 | 48.15000 | 48.25000 | 36.00000 | 44.84000 | 11195.7000 | 484836.0900 | 43.30556 2013-03-13 00:00:00 | 44.29000 | 47.09000 | 44.20000 | 46.99000 | 3290.2300 | 152004.6600 | 46.19879 2013-03-14 00:00:00 | 46.99000 | 47.97000 | 46.80000 | 46.95000 | 3527.6900 | 167173.9300 | 47.38906 2013-03-15 00:00:00 | 46.95000 | 47.29000 | 46.90000 | 46.90000 | 1063.7600 | 50102.5200 | 47.09946 2013-03-16 00:00:00 | 46.93000 | 47.00000 | 46.58000 | 46.74000 | 909.7599 | 42583.4500 | 46.80735 2013-03-17 00:00:00 | 46.70000 | 47.24000 | 46.70000 | 47.24000 | 1102.9600 | 51827.6100 | 46.98957 2013-03-18 00:00:00 | 47.24000 | 51.10000 | 46.98000 | 50.35000 | 5924.1000 | 285215.3900 | 48.14493 2013-03-19 00:00:00 | 49.87000 | 60.00000 | 48.00000 | 59.41000 | 9303.9400 | 514314.6200 | 55.27923 2013-03-20 00:00:00 | 59.46000 | 67.99000 | 58.86000 | 64.20000 | 8546.0100 | 529201.1400 | 61.92377 2013-03-21 00:00:00 | 65.13000 | 76.91000 | 64.61000 | 72.23000 | 9864.5700 | 697134.3400 | 70.67052 2013-03-22 00:00:00 | 70.87000 | 74.47000 | 65.00000 | 69.90000 | 5462.7000 | 385986.7700 | 70.65861 2013-03-23 00:00:00 | 68.81000 | 72.00000 | 50.09000 | 63.90000 | 13092.9500 | 799580.9600 | 61.06958 2013-03-24 00:00:00 | 64.37000 | 71.00000 | 63.36000 | 70.22000 | 3627.6900 | 249504.6100 | 68.77782 2013-03-25 00:00:00 | 70.22000 | 80.00000 | 69.25000 | 75.11000 | 8198.2500 | 600261.1400 | 73.21820 2013-03-26 00:00:00 | 74.30000 | 100.00000 | 74.30000 | 79.81000 | 6748.6800 | 536804.5600 | 79.54216 2013-03-27 00:00:00 | 79.81000 | 89.99000 | 78.75000 | 89.30000 | 6073.0800 | 528292.7300 | 86.98926 2013-03-28 00:00:00 | 89.40000 | 97.00000 | 80.00000 | 88.52000 | 9823.4700 | 885159.1000 | 90.10656 2013-03-29 00:00:00 | 88.96000 | 94.00000 | 84.00000 | 90.00000 | 6658.4200 | 598347.5000 | 89.86329 2013-03-30 00:00:00 | 90.49000 | 95.00000 | 89.31000 | 92.11000 | 1799.5201 | 167125.8800 | 92.87247 2013-03-31 00:00:00 | 92.12000 | 96.15000 | 92.12000 | 96.15000 | 2003.8202 | 188706.6200 | 94.17343 2013-04-01 00:00:00 | 95.50000 | 106.50000 | 93.70000 | 104.70000 | 6540.7100 | 651512.7200 | 99.60887 2013-04-02 00:00:00 | 103.73000 | 116.00000 | 100.10000 | 116.00000 | 6441.0400 | 703416.0500 | 109.20846 2013-04-03 00:00:00 | 116.00000 | 158.41000 | 110.00000 | 133.78000 | 15003.9500 | 1942177.6800 | 129.44442 2013-04-04 00:00:00 | 133.87000 | 150.00000 | 119.00000 | 135.00000 | 7265.2700 | 962558.3500 | 132.48762 2013-04-05 00:00:00 | 134.67000 | 200.00000 | 127.09000 | 141.80000 | 7564.2799 | 1059570.0100 | 140.07546 2013-04-06 00:00:00 | 141.80000 | 150.03000 | 138.50000 | 141.00000 | 3504.2700 | 496447.0400 | 141.66918 2013-04-07 00:00:00 | 141.00000 | 165.10000 | 140.65000 | 164.97000 | 6737.2100 | 1031866.5800 | 153.15933 2013-04-08 00:00:00 | 164.97000 | 198.00000 | 162.00000 | 185.60000 | 13411.0600 | 2441789.8400 | 182.07284 2013-04-09 00:00:00 | 185.60000 | 235.29000 | 164.34000 | 229.00000 | 11211.7899 | 2408925.3300 | 214.85645 2013-04-10 00:00:00 | 228.94000 | 259.34000 | 70.00000 | 162.00000 | 20889.4700 | 3647719.8800 | 174.62003 2013-04-11 00:00:00 | 162.00000 | 179.00000 | 50.00000 | 83.40000 | 37205.8800 | 3955205.7700 | 106.30593 2013-04-12 00:00:00 | 81.02000 | 112.00000 | 45.00000 | 109.90000 | 29095.9100 | 2208419.0000 | 75.90136 2013-04-13 00:00:00 | 109.90000 | 119.00000 | 85.00000 | 91.64000 | 16830.8400 | 1708591.8100 | 101.51554 2013-04-14 00:00:00 | 90.44000 | 99.99000 | 81.94000 | 91.11000 | 5777.5700 | 549492.0600 | 95.10782 2013-04-15 00:00:00 | 91.79000 | 99.80000 | 60.00000 | 74.00000 | 19578.1300 | 1685980.1100 | 86.11548 2013-04-16 00:00:00 | 73.99000 | 82.00000 | 49.80000 | 68.09000 | 35706.5900 | 2335121.2500 | 65.39749 2013-04-17 00:00:00 | 67.85000 | 101.12000 | 60.00000 | 89.98000 | 30854.4200 | 2607701.5200 | 84.51630 2013-04-18 00:00:00 | 89.98000 | 111.23000 | 78.92000 | 109.30000 | 16527.4600 | 1599320.9600 | 96.76750 2013-04-19 00:00:00 | 109.30000 | 140.20000 | 100.00000 | 117.71000 | 25498.9500 | 3014004.7300 | 118.20113 2013-04-20 00:00:00 | 118.11000 | 129.79000 | 114.27000 | 126.55000 | 7474.8099 | 917496.7900 | 122.74517 2013-04-21 00:00:00 | 126.55000 | 129.00000 | 101.00000 | 118.81000 | 17188.0900 | 2014050.1700 | 117.17708 2013-04-22 00:00:00 | 118.91000 | 125.01000 | 116.00000 | 123.74000 | 6675.5500 | 806995.9600 | 120.88831 2013-04-23 00:00:00 | 123.73000 | 138.87000 | 121.12000 | 137.29000 | 13391.8700 | 1754207.7200 | 130.99050 2013-04-24 00:00:00 | 137.30000 | 161.00000 | 134.98000 | 149.00000 | 21232.8500 | 3132037.0000 | 147.50902 2013-04-25 00:00:00 | 150.00000 | 170.28000 | 123.20000 | 141.90000 | 16566.0900 | 2371208.9300 | 143.13631 2013-04-26 00:00:00 | 141.90000 | 142.53000 | 126.68000 | 137.30000 | 10688.9200 | 1434028.9500 | 134.16032 2013-04-27 00:00:00 | 137.30000 | 148.61000 | 125.76000 | 128.80000 | 6686.0800 | 880153.6300 | 131.63971 2013-04-28 00:00:00 | 128.80000 | 148.18000 | 121.57000 | 135.28000 | 5136.5300 | 687058.9300 | 133.75935 2013-04-29 00:00:00 | 135.31000 | 151.65000 | 123.96000 | 143.31000 | 10485.4600 | 1481409.0400 | 141.28222 2013-04-30 00:00:00 | 143.32000 | 144.99000 | 133.89000 | 139.88000 | 8465.3000 | 1177535.6100 | 139.10146 2013-05-01 00:00:00 | 139.87000 | 140.30000 | 104.90000 | 116.75000 | 21104.9000 | 2571869.9300 | 121.86127 2013-05-02 00:00:00 | 116.75000 | 127.24000 | 93.01000 | 106.81000 | 21725.1300 | 2337279.8400 | 107.58416 2013-05-03 00:00:00 | 107.02000 | 108.00000 | 81.50000 | 98.08000 | 26863.5600 | 2454817.0700 | 91.38093 2013-05-04 00:00:00 | 98.08000 | 115.64000 | 94.00000 | 112.62000 | 15910.1300 | 1680499.9900 | 105.62453 2013-05-05 00:00:00 | 112.89000 | 118.76000 | 106.50000 | 116.57000 | 9033.9401 | 1027108.5900 | 113.69442 2013-05-06 00:00:00 | 116.90000 | 123.97000 | 105.00000 | 112.71000 | 17251.5600 | 2019204.7300 | 117.04476 2013-05-07 00:00:00 | 112.67000 | 112.95000 | 98.77000 | 110.00000 | 14941.5500 | 1598932.9600 | 107.01252 2013-05-08 00:00:00 | 110.92000 | 116.29000 | 109.41000 | 113.16000 | 8261.6400 | 933648.9400 | 113.01012 2013-05-09 00:00:00 | 113.16000 | 113.95000 | 109.00000 | 111.96000 | 6725.7100 | 747542.3500 | 111.14698 2013-05-10 00:00:00 | 111.96000 | 119.98000 | 109.20000 | 117.90000 | 10480.1400 | 1210254.4200 | 115.48075 2013-05-11 00:00:00 | 117.90000 | 118.50000 | 112.95000 | 115.04000 | 4692.0999 | 541315.2300 | 115.36737 2013-05-12 00:00:00 | 115.58000 | 117.86000 | 113.00000 | 114.50000 | 3366.6999 | 386962.6300 | 114.93826 2013-05-13 00:00:00 | 115.05000 | 117.48000 | 113.55000 | 115.99000 | 3412.0399 | 396130.0600 | 116.09772 2013-05-14 00:00:00 | 115.98000 | 117.90000 | 103.50000 | 107.00000 | 12120.0100 | 1369310.4300 | 112.97932 2013-05-15 00:00:00 | 107.00000 | 113.00000 | 101.72000 | 108.95000 | 10914.5200 | 1187889.9400 | 108.83575 2013-05-16 00:00:00 | 108.96000 | 113.35000 | 108.35000 | 113.35000 | 7515.7600 | 834106.7600 | 110.98103 2013-05-17 00:00:00 | 113.36000 | 118.16000 | 112.82000 | 116.73000 | 9721.3600 | 1122824.6000 | 115.50077 2013-05-18 00:00:00 | 117.51000 | 118.55000 | 115.99000 | 118.49000 | 3906.2300 | 458947.0000 | 117.49103 2013-05-19 00:00:00 | 118.49000 | 118.98000 | 114.10000 | 116.38000 | 4800.3601 | 562576.3400 | 117.19461 2013-05-20 00:00:00 | 117.27000 | 118.94000 | 114.03000 | 116.55000 | 4541.3101 | 533212.7300 | 117.41386 2013-05-21 00:00:00 | 117.81000 | 118.56000 | 116.90000 | 117.50000 | 3656.2499 | 430370.5200 | 117.70818 2013-05-22 00:00:00 | 117.25000 | 119.48000 | 117.00000 | 119.11000 | 7275.6000 | 861702.6500 | 118.43733 2013-05-23 00:00:00 | 118.45000 | 123.90000 | 118.36000 | 123.84000 | 10212.8001 | 1235081.7800 | 120.93469 2013-05-24 00:00:00 | 123.84000 | 129.94000 | 122.52000 | 128.70000 | 13193.5800 | 1667171.4300 | 126.36232 2013-05-25 00:00:00 | 128.65000 | 129.73000 | 126.03000 | 128.97000 | 5146.7099 | 659629.1100 | 128.16520 2013-05-26 00:00:00 | 128.98000 | 130.29000 | 127.97000 | 129.50000 | 3916.0602 | 507344.0400 | 129.55471 2013-05-27 00:00:00 | 130.27000 | 130.60000 | 120.33000 | 126.25000 | 7413.8100 | 944067.4900 | 127.33905 2013-05-28 00:00:00 | 126.20000 | 127.11000 | 123.00000 | 125.92000 | 6072.7601 | 762645.7700 | 125.58470 2013-05-29 00:00:00 | 125.99000 | 130.40000 | 125.53000 | 130.35000 | 9946.8400 | 1276086.5700 | 128.29065 2013-05-30 00:00:00 | 130.01000 | 131.00000 | 124.90000 | 126.81000 | 9432.3600 | 1215580.3500 | 128.87340 2013-05-31 00:00:00 | 126.78000 | 129.87000 | 125.06000 | 127.91000 | 5633.9500 | 720534.7800 | 127.89158 2013-06-01 00:00:00 | 127.76000 | 128.86000 | 127.09000 | 128.77000 | 3406.4900 | 436510.0000 | 128.14070 2013-06-02 00:00:00 | 128.77000 | 128.80000 | 117.02000 | 123.00000 | 15138.1300 | 1845021.6600 | 121.87910 2013-06-03 00:00:00 | 123.35000 | 125.01000 | 117.00000 | 123.22000 | 8850.2900 | 1064544.6200 | 120.28359 2013-06-04 00:00:00 | 123.22000 | 123.66000 | 116.32000 | 120.57000 | 7975.8600 | 962931.1400 | 120.73070 2013-06-05 00:00:00 | 120.58000 | 122.74000 | 119.65000 | 121.20000 | 4733.0299 | 571825.8100 | 120.81601 2013-06-06 00:00:00 | 120.98000 | 121.33000 | 118.43000 | 118.78000 | 4936.9801 | 592802.3800 | 120.07388 2013-06-07 00:00:00 | 118.78000 | 119.16000 | 107.00000 | 110.18000 | 18261.4800 | 2063005.1200 | 112.97031 2013-06-08 00:00:00 | 110.17000 | 112.46000 | 108.44000 | 109.11000 | 5055.0100 | 554176.4600 | 109.62915 2013-06-09 00:00:00 | 109.11000 | 110.00000 | 90.00000 | 100.17000 | 30734.5000 | 2998512.8400 | 97.56179 2013-06-10 00:00:00 | 100.17000 | 107.90000 | 93.10000 | 104.22000 | 13536.5600 | 1380204.7300 | 101.96126 2013-06-11 00:00:00 | 104.21000 | 108.00000 | 102.97000 | 107.36000 | 5234.3500 | 556199.6700 | 106.25955 2013-06-12 00:00:00 | 107.35000 | 111.18000 | 105.01000 | 106.56000 | 7612.6200 | 823736.4900 | 108.20670 2013-06-13 00:00:00 | 106.10000 | 108.43000 | 95.00000 | 102.00000 | 8047.2800 | 832544.8700 | 103.45668 2013-06-14 00:00:00 | 101.86000 | 102.95000 | 95.00000 | 99.01000 | 10698.4100 | 1065910.0000 | 99.63256 2013-06-15 00:00:00 | 99.01000 | 105.00000 | 96.22000 | 99.42000 | 4243.4101 | 424828.5400 | 100.11489 2013-06-16 00:00:00 | 99.43000 | 101.11000 | 98.00000 | 99.37000 | 3089.7301 | 307992.6900 | 99.68272 2013-06-17 00:00:00 | 98.74000 | 101.47000 | 98.29000 | 100.00000 | 4785.7699 | 478802.7600 | 100.04717 2013-06-18 00:00:00 | 100.39000 | 108.18000 | 99.99000 | 104.50000 | 10874.7400 | 1140452.0900 | 104.87166 2013-06-19 00:00:00 | 104.49000 | 107.50000 | 102.00000 | 105.24000 | 5483.5399 | 577287.6700 | 105.27646 2013-06-20 00:00:00 | 105.24000 | 108.00000 | 102.47000 | 102.61000 | 9088.5300 | 962034.2000 | 105.85146 2013-06-21 00:00:00 | 103.00000 | 104.86000 | 90.00000 | 101.80000 | 12331.6600 | 1230642.1800 | 99.79534 2013-06-22 00:00:00 | 101.29000 | 103.00000 | 98.55000 | 100.00000 | 3350.3301 | 337220.7500 | 100.65299 2013-06-23 00:00:00 | 100.00000 | 101.45000 | 98.50000 | 100.41000 | 1977.3901 | 197763.9100 | 100.01259 2013-06-24 00:00:00 | 100.40000 | 102.30000 | 95.00000 | 99.47000 | 9702.6900 | 955431.2200 | 98.47076 2013-06-25 00:00:00 | 98.83000 | 101.00000 | 97.47000 | 97.87000 | 5294.0500 | 526380.4700 | 99.42869 2013-06-26 00:00:00 | 97.57000 | 99.98000 | 96.13000 | 98.77000 | 4940.4100 | 485879.3800 | 98.34799 2013-06-27 00:00:00 | 98.75000 | 98.76000 | 96.00000 | 96.31000 | 4937.4199 | 482170.1200 | 97.65629 2013-06-28 00:00:00 | 96.98000 | 97.45000 | 88.01000 | 89.96000 | 18557.5300 | 1703663.1900 | 91.80442 2013-06-29 00:00:00 | 89.20000 | 91.61000 | 86.20000 | 88.98000 | 4373.6200 | 391126.8700 | 89.42864 2013-06-30 00:00:00 | 88.83000 | 90.30000 | 88.01000 | 89.53000 | 2390.6702 | 213259.2700 | 89.20481 2013-07-01 00:00:00 | 89.41000 | 90.16000 | 80.94000 | 84.50000 | 20854.4700 | 1784030.1600 | 85.54666 2013-07-02 00:00:00 | 83.41000 | 88.50000 | 81.90000 | 88.00000 | 12666.3900 | 1091461.1800 | 86.16987 2013-07-03 00:00:00 | 88.04000 | 89.56000 | 75.11000 | 77.01000 | 20740.8900 | 1710179.1700 | 82.45447 2013-07-04 00:00:00 | 77.33000 | 83.90000 | 70.06000 | 79.40000 | 21957.4300 | 1691620.9600 | 77.04094 2013-07-05 00:00:00 | 79.40000 | 79.40000 | 63.26000 | 66.93000 | 32935.3700 | 2322214.8300 | 70.50824 2013-07-06 00:00:00 | 67.13000 | 72.88000 | 63.00000 | 66.34000 | 17245.9600 | 1159112.1800 | 67.21065 2013-07-07 00:00:00 | 66.34000 | 73.96000 | 64.50000 | 73.96000 | 6858.5200 | 469984.4700 | 68.52564 2013-07-08 00:00:00 | 73.97000 | 76.94000 | 70.10000 | 74.40000 | 18669.5800 | 1384339.3300 | 74.14946 2013-07-09 00:00:00 | 74.00000 | 76.01000 | 70.25000 | 75.01000 | 15909.0000 | 1169344.1900 | 73.50205 2013-07-10 00:00:00 | 75.00000 | 86.64000 | 74.81000 | 86.19000 | 27275.1800 | 2179299.9200 | 79.90048 2013-07-11 00:00:00 | 86.13000 | 89.96000 | 83.85000 | 87.13000 | 17311.0600 | 1492886.5000 | 86.23888 2013-07-12 00:00:00 | 87.81000 | 100.00000 | 86.60000 | 90.17000 | 32060.8300 | 2989656.8600 | 93.24952 2013-07-13 00:00:00 | 90.19000 | 92.04000 | 87.15000 | 91.67000 | 6004.5599 | 538042.6100 | 89.60567 2013-07-14 00:00:00 | 91.67000 | 93.00000 | 88.87000 | 90.03000 | 5202.9399 | 477764.6300 | 91.82590 2013-07-15 00:00:00 | 90.02000 | 95.00000 | 88.11000 | 93.78000 | 13030.6600 | 1214281.3700 | 93.18648 2013-07-16 00:00:00 | 93.76000 | 93.90000 | 89.09000 | 91.55000 | 9285.4700 | 855968.4700 | 92.18364 2013-07-17 00:00:00 | 91.61000 | 92.37000 | 89.00000 | 90.97000 | 7404.8700 | 673002.4700 | 90.88647 2013-07-18 00:00:00 | 90.96000 | 91.00000 | 77.00000 | 85.28000 | 21446.6700 | 1768889.1700 | 82.47850 2013-07-19 00:00:00 | 85.00000 | 88.00000 | 83.21000 | 86.51000 | 8689.9600 | 738754.7600 | 85.01245 2013-07-20 00:00:00 | 86.51000 | 87.07000 | 84.27000 | 85.04000 | 4451.4700 | 383279.8200 | 86.10185 2013-07-21 00:00:00 | 85.02000 | 86.99000 | 84.25000 | 85.93000 | 2907.8599 | 248381.1200 | 85.41715 2013-07-22 00:00:00 | 85.73000 | 87.08000 | 83.00000 | 85.60000 | 8294.0200 | 714113.8300 | 86.09984 2013-07-23 00:00:00 | 85.59000 | 88.88000 | 82.00000 | 86.98000 | 13038.5000 | 1117223.6800 | 85.68652 2013-07-24 00:00:00 | 86.88000 | 88.48000 | 85.73000 | 88.42000 | 9276.4200 | 811057.7200 | 87.43219 2013-07-25 00:00:00 | 88.42000 | 90.66000 | 87.08000 | 90.16000 | 10416.8800 | 930982.6300 | 89.37250 2013-07-26 00:00:00 | 90.10000 | 91.77000 | 88.56000 | 89.95000 | 6500.5800 | 587206.3800 | 90.33138 2013-07-27 00:00:00 | 89.97000 | 90.16000 | 87.80000 | 88.16000 | 3489.1500 | 309697.1400 | 88.76005 2013-07-28 00:00:00 | 88.16000 | 94.01000 | 87.90000 | 92.71000 | 7294.3500 | 666995.7500 | 91.44005 2013-07-29 00:00:00 | 92.72000 | 93.50000 | 90.54000 | 93.39000 | 10250.8400 | 950239.3500 | 92.69868 2013-07-30 00:00:00 | 93.45000 | 97.00000 | 92.70000 | 96.57000 | 11695.3700 | 1104665.0300 | 94.45319 2013-07-31 00:00:00 | 96.98000 | 101.00000 | 95.00000 | 98.28000 | 17025.3800 | 1678360.4400 | 98.57991 2013-08-01 00:00:00 | 97.77000 | 98.44000 | 95.15000 | 96.62000 | 7832.1600 | 760732.0700 | 97.12928 2013-08-02 00:00:00 | 96.63000 | 98.71000 | 93.03000 | 95.85000 | 15553.0700 | 1501708.3500 | 96.55382 2013-08-03 00:00:00 | 95.82000 | 97.00000 | 93.98000 | 95.55000 | 4499.9501 | 430566.2900 | 95.68246 2013-08-04 00:00:00 | 95.54000 | 96.61000 | 95.50000 | 96.38000 | 3019.6701 | 290561.4800 | 96.22292 2013-08-05 00:00:00 | 96.38000 | 98.92000 | 96.00000 | 97.81000 | 11003.4100 | 1073769.1000 | 97.58512 2013-08-06 00:00:00 | 97.88000 | 98.98000 | 97.07000 | 97.69000 | 9248.6100 | 908586.6200 | 98.24034 2013-08-07 00:00:00 | 97.70000 | 98.32000 | 95.50000 | 97.09000 | 7127.8601 | 693217.2300 | 97.25461 2013-08-08 00:00:00 | 97.09000 | 97.14000 | 91.11000 | 94.27000 | 14017.0300 | 1325286.0900 | 94.54828 2013-08-09 00:00:00 | 94.26000 | 95.75000 | 90.00000 | 92.27000 | 12311.2400 | 1143557.3000 | 92.88726 2013-08-10 00:00:00 | 92.72000 | 94.25000 | 92.14000 | 93.51000 | 3115.4600 | 290393.2700 | 93.21040 2013-08-11 00:00:00 | 93.51000 | 94.58000 | 93.12000 | 94.09000 | 1863.5502 | 174827.3600 | 93.81414 2013-08-12 00:00:00 | 94.00000 | 96.18000 | 93.31000 | 95.35000 | 7203.7300 | 679474.9900 | 94.32266 2013-08-13 00:00:00 | 95.37000 | 98.19000 | 94.24000 | 98.15000 | 12840.2900 | 1239041.4700 | 96.49638 2013-08-14 00:00:00 | 97.75000 | 101.00000 | 97.03000 | 99.19000 | 17997.7200 | 1783880.8300 | 99.11705 2013-08-15 00:00:00 | 99.19000 | 100.01000 | 96.68000 | 98.08000 | 9533.3199 | 940033.7200 | 98.60507 2013-08-16 00:00:00 | 98.09000 | 99.00000 | 96.50000 | 98.25000 | 9306.1100 | 911378.0100 | 97.93329 2013-08-17 00:00:00 | 98.26000 | 99.82000 | 97.48000 | 99.71000 | 5533.5700 | 546813.6000 | 98.81751 2013-08-18 00:00:00 | 99.71000 | 99.99000 | 98.41000 | 99.30000 | 2757.6101 | 273310.6800 | 99.11143 2013-08-19 00:00:00 | 99.32000 | 105.16000 | 99.00000 | 102.85000 | 20223.5100 | 2065412.2700 | 102.12927 2013-08-20 00:00:00 | 102.85000 | 104.88000 | 100.38000 | 104.87000 | 11512.5500 | 1193373.7100 | 103.65850 2013-08-21 00:00:00 | 104.87000 | 114.00000 | 104.56000 | 110.43000 | 23925.7200 | 2587111.5100 | 108.13098 2013-08-22 00:00:00 | 111.52000 | 113.02000 | 107.98000 | 109.12000 | 12231.9300 | 1361634.1700 | 111.31802 2013-08-23 00:00:00 | 109.12000 | 109.90000 | 104.20000 | 107.65000 | 9469.6801 | 1020971.5000 | 107.81478 2013-08-24 00:00:00 | 107.91000 | 110.33000 | 106.64000 | 109.15000 | 4332.6901 | 470201.7900 | 108.52421 2013-08-25 00:00:00 | 109.15000 | 113.28000 | 109.15000 | 113.12000 | 9343.1600 | 1042214.4200 | 111.54839 2013-08-26 00:00:00 | 113.12000 | 113.30000 | 110.27000 | 111.90000 | 10842.8000 | 1215561.2600 | 112.10769 2013-08-27 00:00:00 | 111.85000 | 118.93000 | 111.76000 | 117.75000 | 18924.7400 | 2210936.6200 | 116.82785 2013-08-28 00:00:00 | 117.74000 | 119.63000 | 117.04000 | 117.91000 | 10195.7300 | 1208109.8000 | 118.49174 2013-08-29 00:00:00 | 117.91000 | 120.00000 | 117.00000 | 118.50000 | 9789.3401 | 1161548.0400 | 118.65438 2013-08-30 00:00:00 | 118.91000 | 126.14000 | 118.04000 | 124.86000 | 17374.3600 | 2133543.0000 | 122.79837 2013-08-31 00:00:00 | 124.86000 | 134.95000 | 124.80000 | 128.00000 | 19981.3400 | 2581915.0400 | 129.21631 2013-09-01 00:00:00 | 127.90000 | 132.09000 | 126.79000 | 130.66000 | 8021.5601 | 1043482.2900 | 130.08471 2013-09-02 00:00:00 | 130.65000 | 132.00000 | 128.52000 | 130.15000 | 8939.4000 | 1167225.4400 | 130.57089 2013-09-03 00:00:00 | 129.40000 | 131.00000 | 127.00000 | 129.18000 | 11994.5799 | 1552522.5200 | 129.43534 2013-09-04 00:00:00 | 129.20000 | 129.94000 | 115.21000 | 122.81000 | 18821.0500 | 2340303.3300 | 124.34499 2013-09-05 00:00:00 | 121.65000 | 127.50000 | 116.07000 | 122.50000 | 19236.8300 | 2346207.0500 | 121.96433 2013-09-06 00:00:00 | 122.00000 | 124.54000 | 115.21000 | 117.67000 | 19391.2100 | 2335197.8600 | 120.42559 2013-09-07 00:00:00 | 116.56000 | 122.16000 | 115.50000 | 119.93000 | 9677.0000 | 1149614.7300 | 118.79867 2013-09-08 00:00:00 | 119.91000 | 120.94000 | 116.00000 | 118.34000 | 5458.6899 | 646449.3200 | 118.42573 2013-09-09 00:00:00 | 118.37000 | 124.13000 | 115.00000 | 121.68000 | 21345.7300 | 2549732.4600 | 119.44930 2013-09-10 00:00:00 | 121.68000 | 124.26000 | 120.80000 | 122.07000 | 11319.8900 | 1390108.0900 | 122.80226 2013-09-11 00:00:00 | 122.08000 | 127.72000 | 118.00000 | 127.55000 | 18550.2100 | 2279418.6600 | 122.87832 2013-09-12 00:00:00 | 127.54000 | 128.50000 | 123.10000 | 126.38000 | 13856.2100 | 1758477.1400 | 126.90896 2013-09-13 00:00:00 | 126.38000 | 128.79000 | 125.05000 | 127.71000 | 9309.9500 | 1188163.7400 | 127.62300 2013-09-14 00:00:00 | 127.71000 | 128.00000 | 123.05000 | 124.49000 | 8711.8600 | 1091621.4500 | 125.30291 2013-09-15 00:00:00 | 124.49000 | 126.25000 | 123.00000 | 125.36000 | 5360.8799 | 668057.1200 | 124.61706 2013-09-16 00:00:00 | 125.36000 | 126.71000 | 124.03000 | 126.27000 | 7602.3500 | 956623.3800 | 125.83259 2013-09-17 00:00:00 | 126.28000 | 127.69000 | 125.47000 | 126.92000 | 8852.6100 | 1122508.4000 | 126.79971 2013-09-18 00:00:00 | 126.92000 | 128.00000 | 124.20000 | 127.00000 | 13495.7100 | 1717516.5100 | 127.26389 2013-09-19 00:00:00 | 127.00000 | 127.95000 | 123.02000 | 124.18000 | 10236.2500 | 1284383.5400 | 125.47403 2013-09-20 00:00:00 | 124.17000 | 126.02000 | 121.16000 | 122.91000 | 10505.0800 | 1300731.8900 | 123.81932 2013-09-21 00:00:00 | 122.92000 | 124.10000 | 121.70000 | 123.39000 | 4154.1900 | 511630.1700 | 123.16003 2013-09-22 00:00:00 | 123.38000 | 123.50000 | 122.35000 | 123.27000 | 2882.0899 | 354432.2800 | 122.97752 2013-09-23 00:00:00 | 123.27000 | 123.99000 | 121.54000 | 122.63000 | 7736.9300 | 952118.1500 | 123.06149 2013-09-24 00:00:00 | 122.81000 | 124.01000 | 121.77000 | 123.86000 | 10183.1699 | 1251562.3100 | 122.90498 2013-09-25 00:00:00 | 123.75000 | 125.00000 | 123.23000 | 123.25000 | 8053.1800 | 1001020.1800 | 124.30123 2013-09-26 00:00:00 | 123.32000 | 124.90000 | 123.00000 | 124.84000 | 7784.8400 | 966665.0000 | 124.17275 2013-09-27 00:00:00 | 124.85000 | 126.96000 | 124.35000 | 126.95000 | 12117.3201 | 1525024.1600 | 125.85490 2013-09-28 00:00:00 | 126.95000 | 127.00000 | 124.01000 | 126.54000 | 6320.2599 | 797901.7600 | 126.24509 2013-09-29 00:00:00 | 126.50000 | 128.80000 | 126.08000 | 127.01000 | 6745.3901 | 859516.0200 | 127.42273 2013-09-30 00:00:00 | 127.00000 | 127.53000 | 122.77000 | 126.25000 | 11530.5200 | 1452542.5500 | 125.97372 2013-10-01 00:00:00 | 126.25000 | 127.93000 | 125.54000 | 127.33000 | 7513.8299 | 955656.5300 | 127.18634 2013-10-02 00:00:00 | 127.31000 | 127.80000 | 85.00000 | 103.85000 | 60639.3900 | 6648985.9900 | 109.64797 2013-10-03 00:00:00 | 103.85000 | 118.79000 | 102.00000 | 117.63000 | 26112.7600 | 2880250.9900 | 110.30052 2013-10-04 00:00:00 | 117.62000 | 122.98000 | 116.48000 | 121.94000 | 13194.5800 | 1592026.8600 | 120.65764 2013-10-05 00:00:00 | 121.94000 | 122.29000 | 121.11000 | 121.20000 | 2942.6398 | 357487.4300 | 121.48528 2013-10-06 00:00:00 | 121.25000 | 122.49000 | 121.13000 | 122.49000 | 3926.3401 | 478718.0000 | 121.92474 2013-10-07 00:00:00 | 122.49000 | 124.49000 | 120.11000 | 123.50000 | 11885.1300 | 1461029.4200 | 122.92919 2013-10-08 00:00:00 | 123.50000 | 125.17000 | 122.17000 | 124.13000 | 13183.3700 | 1633356.5100 | 123.89522 2013-10-09 00:00:00 | 124.50000 | 127.99000 | 122.30000 | 125.90000 | 18933.7600 | 2371894.5900 | 125.27330 2013-10-10 00:00:00 | 125.79000 | 126.80000 | 124.90000 | 126.80000 | 11382.1500 | 1432857.8700 | 125.88640 2013-10-11 00:00:00 | 126.80000 | 127.42000 | 125.93000 | 127.38000 | 7866.7000 | 996941.1900 | 126.72928 2013-10-12 00:00:00 | 127.38000 | 128.00000 | 126.01000 | 127.98000 | 7571.2700 | 964578.8200 | 127.39987 2013-10-13 00:00:00 | 127.58000 | 133.00000 | 127.57000 | 132.82000 | 12574.1500 | 1635271.3000 | 130.05025 2013-10-14 00:00:00 | 132.83000 | 138.22000 | 132.00000 | 135.42000 | 21256.2800 | 2875362.9300 | 135.27122 2013-10-15 00:00:00 | 135.43000 | 147.39000 | 134.09000 | 142.76000 | 22232.0800 | 3088042.7300 | 138.90031 2013-10-16 00:00:00 | 142.75000 | 147.00000 | 137.38000 | 137.56000 | 26332.9000 | 3755375.3900 | 142.61154 2013-10-17 00:00:00 | 137.54000 | 145.00000 | 135.00000 | 143.94000 | 16767.0500 | 2377733.4400 | 141.80989 2013-10-18 00:00:00 | 143.94000 | 154.69000 | 143.23000 | 152.89000 | 23007.2300 | 3412142.6000 | 148.30741 2013-10-19 00:00:00 | 152.89000 | 172.00000 | 152.44000 | 166.00000 | 37966.9800 | 6198648.2700 | 163.26419 2013-10-20 00:00:00 | 166.00000 | 166.60000 | 162.54000 | 166.59000 | 5667.3501 | 936151.9000 | 165.18335 2013-10-21 00:00:00 | 166.60000 | 181.93000 | 166.05000 | 180.13000 | 33107.7200 | 5817807.4500 | 175.72359 2013-10-22 00:00:00 | 180.15000 | 196.27000 | 179.00000 | 189.75000 | 41865.0700 | 7918494.2500 | 189.14322 2013-10-23 00:00:00 | 189.74000 | 203.96000 | 185.00000 | 203.96000 | 24326.0100 | 4773924.0400 | 196.24772 2013-10-24 00:00:00 | 203.94000 | 206.60000 | 156.20000 | 193.87000 | 55593.9300 | 10335518.3200 | 185.91091 2013-10-25 00:00:00 | 194.00000 | 194.00000 | 167.67000 | 186.60000 | 32779.5400 | 5880692.2800 | 179.40131 2013-10-26 00:00:00 | 187.50000 | 190.00000 | 177.00000 | 179.56000 | 9644.3199 | 1756970.5300 | 182.17672 2013-10-27 00:00:00 | 180.39000 | 195.00000 | 179.50000 | 194.00000 | 10095.5700 | 1905642.7600 | 188.76029 2013-10-28 00:00:00 | 194.99000 | 197.50000 | 190.80000 | 196.62000 | 12248.6599 | 2386611.4200 | 194.84674 2013-10-29 00:00:00 | 196.62000 | 205.00000 | 195.32000 | 204.69000 | 16744.5100 | 3351774.6500 | 200.17156 2013-10-30 00:00:00 | 204.00000 | 206.00000 | 195.00000 | 197.54000 | 25494.1500 | 5125567.0100 | 201.04875 2013-10-31 00:00:00 | 197.58000 | 203.75000 | 195.10000 | 203.54000 | 13741.4900 | 2753814.5200 | 200.40145 2013-11-01 00:00:00 | 203.54000 | 203.54000 | 200.23000 | 202.15000 | 4962.8099 | 1005501.8900 | 202.60738 2013-11-02 00:00:00 | 202.14000 | 205.15000 | 201.20000 | 204.86000 | 6600.0999 | 1347852.0100 | 204.21691 2013-11-03 00:00:00 | 204.86000 | 210.00000 | 203.51000 | 210.00000 | 11227.9601 | 2318517.9700 | 206.49503 2013-11-04 00:00:00 | 210.00000 | 230.40000 | 207.22000 | 226.83000 | 28261.7900 | 6231108.0100 | 220.47818 2013-11-05 00:00:00 | 227.29000 | 250.79000 | 226.00000 | 242.90000 | 42583.7000 | 10150722.3900 | 238.37108 2013-11-06 00:00:00 | 242.90000 | 265.00000 | 241.11000 | 263.24000 | 40026.7100 | 10223187.0300 | 255.40913 2013-11-07 00:00:00 | 263.24000 | 297.80000 | 263.24000 | 291.00000 | 49703.8500 | 14082029.3500 | 283.31868 2013-11-08 00:00:00 | 291.00000 | 334.45000 | 288.81000 | 334.00000 | 40186.1600 | 12776887.1000 | 317.94247 2013-11-09 00:00:00 | 333.90000 | 363.65000 | 298.95000 | 341.24000 | 44361.2100 | 15025763.0800 | 338.71400 2013-11-10 00:00:00 | 341.24000 | 341.24000 | 265.01000 | 323.00000 | 67237.4100 | 20149735.5600 | 299.68042 2013-11-11 00:00:00 | 323.00000 | 349.90000 | 310.10000 | 343.91000 | 26943.3800 | 9015515.2300 | 334.60966 2013-11-12 00:00:00 | 343.63000 | 357.00000 | 340.01000 | 354.96000 | 19748.2801 | 6921644.4300 | 350.49353 2013-11-13 00:00:00 | 354.94000 | 399.89000 | 354.94000 | 393.50000 | 38689.8000 | 14659881.4900 | 378.90817 2013-11-14 00:00:00 | 393.50000 | 421.97000 | 381.00000 | 416.95000 | 31638.4800 | 12964568.3400 | 409.77216 2013-11-15 00:00:00 | 416.88000 | 431.36000 | 390.00000 | 412.00000 | 32323.2101 | 13499273.2300 | 417.63405 2013-11-16 00:00:00 | 412.07000 | 447.47000 | 406.92000 | 434.53000 | 17983.4601 | 7793030.6100 | 433.34434 2013-11-17 00:00:00 | 434.53000 | 480.00000 | 434.53000 | 477.38000 | 25991.6000 | 12023172.9200 | 462.57918 2013-11-18 00:00:00 | 478.10000 | 669.55000 | 471.23000 | 669.01000 | 57089.0800 | 31381658.8500 | 549.69635 2013-11-19 00:00:00 | 669.00000 | 755.00000 | 378.00000 | 536.01000 | 71560.9500 | 42781180.4600 | 597.82857 2013-11-20 00:00:00 | 536.01000 | 619.00000 | 440.00000 | 599.00000 | 57711.5100 | 31281411.6800 | 542.03073 2013-11-21 00:00:00 | 600.00000 | 730.00000 | 580.37000 | 720.00000 | 30720.7300 | 20465236.2200 | 666.17024 2013-11-22 00:00:00 | 720.00000 | 799.80000 | 683.20000 | 795.00000 | 25125.1299 | 18684196.0200 | 743.64575 2013-11-23 00:00:00 | 794.00000 | 874.81000 | 785.00000 | 829.15000 | 20338.8601 | 16939266.4400 | 832.85230 2013-11-24 00:00:00 | 829.15000 | 842.78000 | 747.00000 | 800.05000 | 20130.6898 | 16005407.9100 | 795.07499 2013-11-25 00:00:00 | 800.01000 | 838.20000 | 770.10000 | 817.88000 | 23042.0498 | 18613262.5800 | 807.79543 2013-11-26 00:00:00 | 811.95000 | 919.00000 | 801.00000 | 916.30000 | 29793.0299 | 25303731.2800 | 849.31715 2013-11-27 00:00:00 | 915.01000 | 969.00000 | 879.99000 | 963.98000 | 30325.5300 | 28417752.6400 | 937.09006 2013-11-28 00:00:00 | 963.98000 | 1050.18000 | 931.00000 | 1012.98000 | 36898.5901 | 36845640.4800 | 998.56500 2013-11-29 00:00:00 | 1012.00000 | 1141.00000 | 988.22000 | 1131.99000 | 21873.3100 | 23302931.9900 | 1065.35920 2013-11-30 00:00:00 | 1131.99000 | 1163.00000 | 1080.00000 | 1119.52000 | 12907.5596 | 14615036.9200 | 1132.28506 2013-12-01 00:00:00 | 1119.52000 | 1123.11000 | 795.60000 | 955.00000 | 61544.3800 | 58200765.2600 | 945.67149 2013-12-02 00:00:00 | 955.00000 | 1057.00000 | 925.16000 | 1047.47000 | 31516.7301 | 31532295.8100 | 1000.49389 2013-12-03 00:00:00 | 1037.11000 | 1088.00000 | 1000.00000 | 1055.00000 | 12567.5900 | 13203131.1000 | 1050.56985 2013-12-04 00:00:00 | 1055.00000 | 1153.27000 | 1052.10000 | 1132.01000 | 14433.5102 | 16043748.4700 | 1111.56249 2013-12-05 00:00:00 | 1135.00000 | 1138.58000 | 848.42000 | 1023.87000 | 55262.6600 | 53884378.3200 | 975.05944 2013-12-06 00:00:00 | 1020.51000 | 1033.13000 | 796.73000 | 814.91000 | 52688.6600 | 47122565.4500 | 894.35878 2013-12-07 00:00:00 | 809.72000 | 844.00000 | 542.38000 | 693.30000 | 79852.4200 | 56441847.0900 | 706.82701 2013-12-08 00:00:00 | 693.30000 | 797.00000 | 651.00000 | 787.00000 | 27465.0800 | 20123346.8000 | 732.68845 2013-12-09 00:00:00 | 787.00000 | 899.99000 | 766.66000 | 899.90000 | 28510.0400 | 24732146.8900 | 867.48903 2013-12-10 00:00:00 | 899.91000 | 989.60000 | 895.01000 | 979.23000 | 22694.6799 | 21368342.5600 | 941.55735 2013-12-11 00:00:00 | 979.07000 | 988.00000 | 804.00000 | 879.04000 | 31708.3801 | 28233929.4500 | 890.42484 2013-12-12 00:00:00 | 879.04000 | 898.90000 | 832.01000 | 871.22000 | 13973.5201 | 12057068.0900 | 862.85117 2013-12-13 00:00:00 | 871.22000 | 920.42000 | 850.00000 | 885.98000 | 14766.9501 | 13039090.3900 | 882.99143 2013-12-14 00:00:00 | 888.47000 | 895.00000 | 841.01000 | 850.78000 | 7426.5497 | 6389855.3600 | 860.40701 2013-12-15 00:00:00 | 850.78000 | 869.98000 | 803.51000 | 862.00000 | 11638.0003 | 9757006.6500 | 838.37484 2013-12-16 00:00:00 | 861.98000 | 864.00000 | 651.34000 | 691.00000 | 58806.7000 | 42965517.3100 | 730.62283 2013-12-17 00:00:00 | 690.50000 | 750.00000 | 612.51000 | 673.62000 | 43034.0300 | 29259655.7800 | 679.91903 2013-12-18 00:00:00 | 675.00000 | 680.70000 | 382.21000 | 520.00000 | 137070.1800 | 72340781.1200 | 527.76454 2013-12-19 00:00:00 | 520.00000 | 700.00000 | 492.91000 | 685.00000 | 56734.1100 | 35307986.6000 | 622.34142 2013-12-20 00:00:00 | 685.10000 | 719.97000 | 570.00000 | 610.00000 | 40959.7400 | 26720103.7000 | 652.35042 2013-12-21 00:00:00 | 610.00000 | 648.88000 | 550.00000 | 595.03000 | 19218.1700 | 11533044.7800 | 600.11150 2013-12-22 00:00:00 | 595.07000 | 690.00000 | 575.61000 | 612.66000 | 17673.2302 | 11228765.4400 | 635.35445