# 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 | 0.04951 | 0.04951 | 20.00 | 0.99 | 0.05 2010-07-18 00:00:00 | 0.05941 | 0.08585 | 0.05941 | 0.08584 | 75.01 | 5.09 | 0.07 2010-07-19 00:00:00 | 0.09090 | 0.09307 | 0.07723 | 0.08080 | 574.00 | 49.66 | 0.09 2010-07-20 00:00:00 | 0.08181 | 0.08181 | 0.07426 | 0.07474 | 262.00 | 20.59 | 0.08 2010-07-21 00:00:00 | 0.07425 | 0.07921 | 0.06634 | 0.07921 | 575.00 | 42.26 | 0.07 2010-07-22 00:00:00 | 0.07921 | 0.08181 | 0.05050 | 0.05050 | 2160.00 | 129.78 | 0.06 2010-07-23 00:00:00 | 0.05050 | 0.06767 | 0.05050 | 0.06262 | 2402.50 | 141.07 | 0.06 2010-07-24 00:00:00 | 0.06161 | 0.06161 | 0.05049 | 0.05454 | 496.32 | 26.73 | 0.05 2010-07-25 00:00:00 | 0.05545 | 0.05941 | 0.05050 | 0.05050 | 1551.48 | 85.06 | 0.05 2010-07-26 00:00:00 | 0.05000 | 0.05600 | 0.05000 | 0.05600 | 877.00 | 46.91 | 0.05 2010-07-27 00:00:00 | 0.05300 | 0.06050 | 0.05300 | 0.06000 | 3373.69 | 196.92 | 0.06 2010-07-28 00:00:00 | 0.06000 | 0.06200 | 0.05400 | 0.05890 | 4390.29 | 255.76 | 0.06 2010-07-29 00:00:00 | 0.05970 | 0.06990 | 0.05710 | 0.06990 | 8058.49 | 528.32 | 0.07 2010-07-30 00:00:00 | 0.06980 | 0.06980 | 0.05820 | 0.06270 | 3020.85 | 198.53 | 0.07 2010-07-31 00:00:00 | 0.06500 | 0.06889 | 0.05600 | 0.06785 | 4022.25 | 243.90 | 0.06 2010-08-01 00:00:00 | 0.06100 | 0.06500 | 0.06000 | 0.06110 | 2601.00 | 162.65 | 0.06 2010-08-02 00:00:00 | 0.06270 | 0.06330 | 0.06000 | 0.06000 | 3599.00 | 221.20 | 0.06 2010-08-03 00:00:00 | 0.06000 | 0.06500 | 0.05900 | 0.06000 | 9821.46 | 606.05 | 0.06 2010-08-04 00:00:00 | 0.06229 | 0.06231 | 0.05700 | 0.05700 | 3494.00 | 210.77 | 0.06 2010-08-05 00:00:00 | 0.05810 | 0.06100 | 0.05800 | 0.06100 | 5034.07 | 303.61 | 0.06 2010-08-06 00:00:00 | 0.06200 | 0.06240 | 0.06070 | 0.06230 | 1395.00 | 85.91 | 0.06 2010-08-07 00:00:00 | 0.06080 | 0.06220 | 0.05900 | 0.05900 | 2619.00 | 157.34 | 0.06 2010-08-08 00:00:00 | 0.05900 | 0.06100 | 0.05900 | 0.06090 | 2201.00 | 132.60 | 0.06 2010-08-09 00:00:00 | 0.06091 | 0.07350 | 0.05930 | 0.07100 | 13631.09 | 886.93 | 0.07 2010-08-10 00:00:00 | 0.06800 | 0.07090 | 0.06651 | 0.07000 | 1310.39 | 88.87 | 0.07 2010-08-11 00:00:00 | 0.06000 | 0.07541 | 0.06000 | 0.06700 | 14061.18 | 1015.64 | 0.07 2010-08-12 00:00:00 | 0.06800 | 0.07000 | 0.06141 | 0.07000 | 2062.31 | 134.49 | 0.07 2010-08-13 00:00:00 | 0.06650 | 0.06800 | 0.06450 | 0.06450 | 3591.77 | 233.80 | 0.07 2010-08-14 00:00:00 | 0.06550 | 0.06950 | 0.06450 | 0.06700 | 4404.20 | 295.31 | 0.07 2010-08-15 00:00:00 | 0.06700 | 0.06700 | 0.06500 | 0.06529 | 4462.87 | 294.95 | 0.07 2010-08-16 00:00:00 | 0.06319 | 0.06790 | 0.06200 | 0.06550 | 10731.47 | 696.80 | 0.06 2010-08-17 00:00:00 | 0.06550 | 0.07690 | 0.06243 | 0.07000 | 13185.74 | 915.00 | 0.07 2010-08-18 00:00:00 | 0.06999 | 0.07330 | 0.06700 | 0.06800 | 2953.98 | 203.83 | 0.07 2010-08-19 00:00:00 | 0.06790 | 0.06790 | 0.06670 | 0.06670 | 741.12 | 50.04 | 0.07 2010-08-20 00:00:00 | 0.06670 | 0.06670 | 0.06500 | 0.06550 | 4199.75 | 276.41 | 0.07 2010-08-21 00:00:00 | 0.06550 | 0.06690 | 0.06440 | 0.06640 | 10443.86 | 688.51 | 0.07 2010-08-22 00:00:00 | 0.06500 | 0.06640 | 0.06120 | 0.06600 | 18648.97 | 1183.64 | 0.06 2010-08-23 00:00:00 | 0.06600 | 0.06689 | 0.06300 | 0.06491 | 4297.49 | 281.88 | 0.07 2010-08-24 00:00:00 | 0.06491 | 0.06650 | 0.06491 | 0.06500 | 6711.76 | 444.66 | 0.07 2010-08-25 00:00:00 | 0.06499 | 0.06650 | 0.06410 | 0.06480 | 4228.88 | 278.86 | 0.07 2010-08-26 00:00:00 | 0.06482 | 0.06580 | 0.06400 | 0.06400 | 3870.01 | 251.56 | 0.07 2010-08-27 00:00:00 | 0.06400 | 0.06500 | 0.06300 | 0.06500 | 9009.97 | 583.71 | 0.06 2010-08-28 00:00:00 | 0.06500 | 0.06500 | 0.06410 | 0.06410 | 6174.01 | 399.45 | 0.06 2010-08-29 00:00:00 | 0.06470 | 0.06480 | 0.06400 | 0.06400 | 3173.40 | 204.88 | 0.06 2010-08-30 00:00:00 | 0.06460 | 0.06900 | 0.03211 | 0.06497 | 34193.14 | 2135.00 | 0.06 2010-08-31 00:00:00 | 0.06411 | 0.06490 | 0.06000 | 0.06000 | 14886.91 | 933.23 | 0.06 2010-09-01 00:00:00 | 0.06200 | 0.06290 | 0.05961 | 0.06290 | 7164.72 | 436.73 | 0.06 2010-09-02 00:00:00 | 0.06100 | 0.06340 | 0.06010 | 0.06340 | 8150.73 | 498.98 | 0.06 2010-09-03 00:00:00 | 0.06100 | 0.06300 | 0.06085 | 0.06085 | 892.00 | 54.61 | 0.06 2010-09-04 00:00:00 | 0.06125 | 0.06238 | 0.06120 | 0.06238 | 3301.00 | 202.27 | 0.06 2010-09-05 00:00:00 | 0.06245 | 0.06400 | 0.06050 | 0.06160 | 8459.24 | 527.97 | 0.06 2010-09-06 00:00:00 | 0.06270 | 0.06270 | 0.06160 | 0.06160 | 910.00 | 56.13 | 0.06 2010-09-07 00:00:00 | 0.06160 | 0.06201 | 0.06030 | 0.06100 | 3457.19 | 212.35 | 0.06 2010-09-08 00:00:00 | 0.06100 | 0.06200 | 0.06099 | 0.06200 | 2345.41 | 143.36 | 0.06 2010-09-09 00:00:00 | 0.06110 | 0.06240 | 0.06109 | 0.06111 | 1733.50 | 107.68 | 0.06 2010-09-10 00:00:00 | 0.06100 | 0.06180 | 0.06014 | 0.06180 | 4939.79 | 301.80 | 0.06 2010-09-11 00:00:00 | 0.06190 | 0.06500 | 0.06190 | 0.06366 | 7749.14 | 491.19 | 0.06 2010-09-12 00:00:00 | 0.06210 | 0.06210 | 0.06150 | 0.06150 | 793.88 | 48.99 | 0.06 2010-09-13 00:00:00 | 0.06199 | 0.06400 | 0.06070 | 0.06219 | 10076.34 | 632.20 | 0.06 2010-09-14 00:00:00 | 0.06200 | 0.17500 | 0.06100 | 0.06199 | 14014.81 | 876.76 | 0.06 2010-09-15 00:00:00 | 0.06250 | 0.06250 | 0.06040 | 0.06040 | 3651.85 | 223.27 | 0.06 2010-09-16 00:00:00 | 0.06180 | 0.06190 | 0.06180 | 0.06190 | 730.00 | 45.17 | 0.06 2010-09-17 00:00:00 | 0.06089 | 0.06090 | 0.05900 | 0.05900 | 7262.00 | 438.94 | 0.06 2010-09-18 00:00:00 | 0.05900 | 0.06100 | 0.05761 | 0.06100 | 7092.61 | 427.76 | 0.06 2010-09-19 00:00:00 | 0.06091 | 0.06270 | 0.06000 | 0.06270 | 12852.17 | 797.36 | 0.06 2010-09-20 00:00:00 | 0.06210 | 0.06340 | 0.06200 | 0.06210 | 14307.94 | 891.19 | 0.06 2010-09-21 00:00:00 | 0.06309 | 0.06330 | 0.06230 | 0.06265 | 5735.95 | 359.82 | 0.06 2010-09-22 00:00:00 | 0.06240 | 0.06240 | 0.06147 | 0.06220 | 11560.40 | 717.33 | 0.06 2010-09-23 00:00:00 | 0.06210 | 0.06300 | 0.06150 | 0.06231 | 15505.33 | 970.09 | 0.06 2010-09-24 00:00:00 | 0.06209 | 0.06240 | 0.06209 | 0.06220 | 684.38 | 42.66 | 0.06 2010-09-25 00:00:00 | 0.06222 | 0.06240 | 0.06170 | 0.06202 | 2152.50 | 133.05 | 0.06 2010-09-26 00:00:00 | 0.06204 | 0.06228 | 0.06186 | 0.06200 | 12058.13 | 748.20 | 0.06 2010-09-27 00:00:00 | 0.06205 | 0.06228 | 0.06190 | 0.06220 | 10752.25 | 668.53 | 0.06 2010-09-28 00:00:00 | 0.06196 | 0.06271 | 0.06170 | 0.06190 | 7086.15 | 439.05 | 0.06 2010-09-29 00:00:00 | 0.06200 | 0.06200 | 0.06150 | 0.06191 | 23475.64 | 1450.79 | 0.06 2010-09-30 00:00:00 | 0.06174 | 0.06190 | 0.06155 | 0.06190 | 7917.03 | 488.15 | 0.06 2010-10-01 00:00:00 | 0.06189 | 0.06200 | 0.06189 | 0.06197 | 1717.45 | 106.46 | 0.06 2010-10-02 00:00:00 | 0.06188 | 0.06191 | 0.06125 | 0.06140 | 13059.74 | 802.52 | 0.06 2010-10-03 00:00:00 | 0.06139 | 0.06140 | 0.06100 | 0.06111 | 7172.63 | 439.88 | 0.06 2010-10-04 00:00:00 | 0.06113 | 0.06200 | 0.06081 | 0.06130 | 33995.37 | 2079.89 | 0.06 2010-10-05 00:00:00 | 0.06132 | 0.06301 | 0.06090 | 0.06140 | 27526.61 | 1699.20 | 0.06 2010-10-06 00:00:00 | 0.06145 | 0.06350 | 0.06120 | 0.06281 | 33433.30 | 2091.28 | 0.06 2010-10-07 00:00:00 | 0.06312 | 0.06700 | 0.06280 | 0.06700 | 43692.98 | 2812.79 | 0.06 2010-10-08 00:00:00 | 0.06700 | 0.08800 | 0.01000 | 0.08685 | 139287.29 | 10784.23 | 0.08 2010-10-09 00:00:00 | 0.08411 | 0.12001 | 0.06800 | 0.09380 | 187846.95 | 16104.87 | 0.09 2010-10-10 00:00:00 | 0.09300 | 0.13010 | 0.07999 | 0.09650 | 50684.19 | 4889.35 | 0.10 2010-10-11 00:00:00 | 0.09100 | 0.10300 | 0.09100 | 0.09500 | 14092.91 | 1395.23 | 0.10 2010-10-12 00:00:00 | 0.09400 | 0.09900 | 0.08200 | 0.09490 | 25660.75 | 2396.82 | 0.09 2010-10-13 00:00:00 | 0.09200 | 0.10500 | 0.09200 | 0.10500 | 47557.27 | 4558.52 | 0.10 2010-10-14 00:00:00 | 0.10450 | 0.10450 | 0.06500 | 0.10200 | 37217.28 | 3701.65 | 0.10 2010-10-15 00:00:00 | 0.10000 | 0.11900 | 0.09200 | 0.10500 | 24643.33 | 2554.91 | 0.10 2010-10-16 00:00:00 | 0.10000 | 0.10300 | 0.10000 | 0.10100 | 6284.71 | 633.63 | 0.10 2010-10-17 00:00:00 | 0.10200 | 0.10450 | 0.10001 | 0.10200 | 18222.19 | 1857.80 | 0.10 2010-10-18 00:00:00 | 0.10300 | 0.10300 | 0.09700 | 0.10240 | 25665.09 | 2591.64 | 0.10 2010-10-19 00:00:00 | 0.10000 | 0.10190 | 0.09700 | 0.09700 | 6235.10 | 623.34 | 0.10 2010-10-20 00:00:00 | 0.10000 | 0.10300 | 0.09400 | 0.09900 | 31855.00 | 3221.08 | 0.10 2010-10-21 00:00:00 | 0.09720 | 0.10900 | 0.09700 | 0.10700 | 44867.00 | 4616.85 | 0.10 2010-10-22 00:00:00 | 0.10150 | 0.10901 | 0.10150 | 0.10250 | 34603.91 | 3665.43 | 0.11 2010-10-23 00:00:00 | 0.10800 | 0.10900 | 0.10449 | 0.10550 | 4423.47 | 481.52 | 0.11 2010-10-24 00:00:00 | 0.10800 | 0.19000 | 0.10800 | 0.11501 | 13800.23 | 1560.61 | 0.11 2010-10-25 00:00:00 | 0.09009 | 0.19000 | 0.09009 | 0.13200 | 30299.64 | 4450.00 | 0.15 2010-10-26 00:00:00 | 0.13300 | 0.18000 | 0.13300 | 0.15030 | 19219.13 | 2995.09 | 0.16 2010-10-27 00:00:00 | 0.15100 | 0.19000 | 0.15100 | 0.18770 | 65605.87 | 11594.02 | 0.18 2010-10-28 00:00:00 | 0.18450 | 0.19100 | 0.17310 | 0.17310 | 21525.04 | 4009.67 | 0.19 2010-10-29 00:00:00 | 0.17990 | 0.19000 | 0.17300 | 0.19000 | 28686.85 | 5380.49 | 0.19 2010-10-30 00:00:00 | 0.18760 | 0.19900 | 0.18750 | 0.19890 | 26708.94 | 5112.03 | 0.19 2010-10-31 00:00:00 | 0.19400 | 0.19890 | 0.17100 | 0.19250 | 40337.76 | 7829.46 | 0.19 2010-11-01 00:00:00 | 0.19250 | 0.19550 | 0.17200 | 0.19550 | 21258.61 | 4049.75 | 0.19 2010-11-02 00:00:00 | 0.19200 | 0.19500 | 0.19050 | 0.19380 | 5853.39 | 1121.34 | 0.19 2010-11-03 00:00:00 | 0.19380 | 0.27500 | 0.12500 | 0.19310 | 61472.63 | 11769.61 | 0.19 2010-11-04 00:00:00 | 0.19880 | 0.23601 | 0.19340 | 0.23000 | 29698.43 | 6229.16 | 0.21 2010-11-05 00:00:00 | 0.21010 | 0.26390 | 0.21010 | 0.26000 | 36622.07 | 8757.15 | 0.24 2010-11-06 00:00:00 | 0.26200 | 0.50000 | 0.24020 | 0.39000 | 32756.13 | 9396.96 | 0.29 2010-11-07 00:00:00 | 0.46999 | 0.46999 | 0.28600 | 0.34000 | 77218.72 | 27937.74 | 0.36 2010-11-08 00:00:00 | 0.34590 | 0.37000 | 0.22610 | 0.24300 | 118203.83 | 38339.26 | 0.32 2010-11-09 00:00:00 | 0.25100 | 0.32300 | 0.19900 | 0.21000 | 47983.39 | 12808.30 | 0.27 2010-11-10 00:00:00 | 0.21010 | 0.24000 | 0.14000 | 0.24000 | 30387.03 | 6110.13 | 0.20 2010-11-11 00:00:00 | 0.22990 | 0.24000 | 0.21000 | 0.22310 | 5031.88 | 1111.55 | 0.22 2010-11-12 00:00:00 | 0.22890 | 0.29000 | 0.22300 | 0.26820 | 40720.39 | 10494.46 | 0.26 2010-11-13 00:00:00 | 0.27990 | 0.30000 | 0.26830 | 0.27600 | 21915.57 | 6351.58 | 0.29 2010-11-14 00:00:00 | 0.27600 | 0.29900 | 0.27020 | 0.27904 | 16844.33 | 4793.81 | 0.28 2010-11-15 00:00:00 | 0.27904 | 0.28280 | 0.26820 | 0.26820 | 8507.74 | 2337.50 | 0.27 2010-11-16 00:00:00 | 0.26830 | 0.27500 | 0.22300 | 0.22300 | 33931.01 | 8609.67 | 0.25 2010-11-17 00:00:00 | 0.22300 | 0.29000 | 0.21160 | 0.22990 | 32871.60 | 8662.61 | 0.26 2010-11-18 00:00:00 | 0.22210 | 0.28300 | 0.22210 | 0.26780 | 37446.67 | 10253.27 | 0.27 2010-11-19 00:00:00 | 0.26830 | 0.28000 | 0.26820 | 0.28000 | 2157.56 | 583.45 | 0.27 2010-11-20 00:00:00 | 0.27999 | 0.29000 | 0.26825 | 0.28301 | 14652.69 | 4119.07 | 0.28 2010-11-21 00:00:00 | 0.27631 | 0.28200 | 0.27631 | 0.27675 | 765.00 | 212.67 | 0.28 2010-11-22 00:00:00 | 0.27679 | 0.28790 | 0.26900 | 0.28790 | 28205.85 | 7818.64 | 0.28 2010-11-23 00:00:00 | 0.28250 | 0.28449 | 0.27600 | 0.28295 | 4856.92 | 1361.82 | 0.28 2010-11-24 00:00:00 | 0.28295 | 0.28299 | 0.27610 | 0.28299 | 2514.91 | 710.24 | 0.28 2010-11-25 00:00:00 | 0.28250 | 0.28250 | 0.27800 | 0.28000 | 1679.60 | 469.99 | 0.28 2010-11-26 00:00:00 | 0.27899 | 0.28900 | 0.27612 | 0.28440 | 33531.88 | 9510.98 | 0.28 2010-11-27 00:00:00 | 0.28440 | 0.28440 | 0.28255 | 0.28300 | 1825.39 | 515.90 | 0.28 2010-11-28 00:00:00 | 0.28300 | 0.28461 | 0.27000 | 0.27000 | 20802.13 | 5746.30 | 0.28 2010-11-29 00:00:00 | 0.27900 | 0.27900 | 0.21510 | 0.22990 | 35055.40 | 8802.06 | 0.25 2010-11-30 00:00:00 | 0.22990 | 0.22990 | 0.20400 | 0.20820 | 21476.25 | 4570.58 | 0.21 2010-12-01 00:00:00 | 0.20950 | 0.22990 | 0.20950 | 0.22750 | 8157.89 | 1752.72 | 0.21 2010-12-02 00:00:00 | 0.22800 | 0.25530 | 0.21800 | 0.25500 | 20312.23 | 4800.55 | 0.24 2010-12-03 00:00:00 | 0.25000 | 0.25520 | 0.24300 | 0.25105 | 2570.34 | 633.78 | 0.25 2010-12-04 00:00:00 | 0.25500 | 0.25890 | 0.20500 | 0.20500 | 28560.72 | 6673.40 | 0.23 2010-12-05 00:00:00 | 0.22000 | 0.23500 | 0.19000 | 0.19000 | 5740.18 | 1178.03 | 0.21 2010-12-06 00:00:00 | 0.22500 | 0.22500 | 0.18410 | 0.20400 | 4319.26 | 863.02 | 0.20 2010-12-07 00:00:00 | 0.19380 | 0.24770 | 0.17010 | 0.23300 | 24592.92 | 5411.80 | 0.22 2010-12-08 00:00:00 | 0.24000 | 0.24000 | 0.22000 | 0.23880 | 3430.41 | 789.86 | 0.23 2010-12-09 00:00:00 | 0.22600 | 0.23300 | 0.17010 | 0.20000 | 21336.33 | 4411.94 | 0.21 2010-12-10 00:00:00 | 0.19999 | 0.20400 | 0.18251 | 0.20400 | 1684.25 | 328.17 | 0.19 2010-12-11 00:00:00 | 0.20400 | 0.22800 | 0.19070 | 0.22800 | 5788.69 | 1267.20 | 0.22 2010-12-12 00:00:00 | 0.20800 | 0.22790 | 0.20676 | 0.22000 | 1963.56 | 418.80 | 0.21 2010-12-13 00:00:00 | 0.21010 | 0.23000 | 0.21000 | 0.22990 | 6415.59 | 1425.92 | 0.22 2010-12-14 00:00:00 | 0.22890 | 0.24680 | 0.21000 | 0.24669 | 10388.10 | 2403.83 | 0.23 2010-12-15 00:00:00 | 0.24500 | 0.24600 | 0.23800 | 0.23801 | 3684.68 | 901.15 | 0.24 2010-12-16 00:00:00 | 0.23801 | 0.25500 | 0.22221 | 0.24996 | 14355.33 | 3522.62 | 0.25 2010-12-17 00:00:00 | 0.24900 | 0.24900 | 0.24000 | 0.24000 | 525.51 | 130.19 | 0.25 2010-12-18 00:00:00 | 0.24870 | 0.24881 | 0.24100 | 0.24100 | 169.11 | 41.67 | 0.25 2010-12-19 00:00:00 | 0.24800 | 0.24990 | 0.24000 | 0.24010 | 2000.76 | 487.49 | 0.24 2010-12-20 00:00:00 | 0.24010 | 0.27500 | 0.24000 | 0.26700 | 10682.71 | 2769.88 | 0.26 2010-12-21 00:00:00 | 0.26000 | 0.26700 | 0.24000 | 0.24000 | 9225.79 | 2291.81 | 0.25 2010-12-22 00:00:00 | 0.24400 | 0.25000 | 0.24400 | 0.25000 | 3800.46 | 949.38 | 0.25 2010-12-23 00:00:00 | 0.24800 | 0.25000 | 0.24100 | 0.25000 | 8650.15 | 2160.74 | 0.25 2010-12-24 00:00:00 | 0.25000 | 0.25000 | 0.24200 | 0.24800 | 5033.25 | 1252.05 | 0.25 2010-12-25 00:00:00 | 0.24750 | 0.25000 | 0.24750 | 0.24990 | 703.00 | 175.44 | 0.25 2010-12-26 00:00:00 | 0.24990 | 0.27000 | 0.24639 | 0.26500 | 16584.97 | 4203.03 | 0.25 2010-12-27 00:00:00 | 0.25100 | 0.27000 | 0.25100 | 0.26500 | 4935.49 | 1270.15 | 0.26 2010-12-28 00:00:00 | 0.26400 | 0.28100 | 0.26120 | 0.28100 | 15438.71 | 4238.98 | 0.27 2010-12-29 00:00:00 | 0.27100 | 0.30100 | 0.27100 | 0.30000 | 18609.14 | 5363.75 | 0.29 2010-12-30 00:00:00 | 0.29100 | 0.30000 | 0.29100 | 0.30000 | 2539.87 | 759.92 | 0.30 2010-12-31 00:00:00 | 0.30000 | 0.30000 | 0.29200 | 0.30000 | 1453.72 | 428.44 | 0.29 2011-01-01 00:00:00 | 0.29200 | 0.30000 | 0.29200 | 0.30000 | 2821.24 | 841.95 | 0.30 2011-01-02 00:00:00 | 0.29459 | 0.30000 | 0.28900 | 0.29997 | 5352.11 | 1584.66 | 0.30 2011-01-03 00:00:00 | 0.29000 | 0.29990 | 0.29000 | 0.29500 | 1425.19 | 420.85 | 0.30 2011-01-04 00:00:00 | 0.29601 | 0.29987 | 0.28900 | 0.29895 | 1879.00 | 548.33 | 0.29 2011-01-05 00:00:00 | 0.29004 | 0.29900 | 0.29004 | 0.29900 | 357.16 | 106.19 | 0.30 2011-01-06 00:00:00 | 0.29890 | 0.29900 | 0.29000 | 0.29800 | 3456.49 | 1031.28 | 0.30 2011-01-07 00:00:00 | 0.29750 | 0.32200 | 0.29750 | 0.32000 | 42601.12 | 13152.15 | 0.31 2011-01-08 00:00:00 | 0.30920 | 0.32290 | 0.30900 | 0.32290 | 1629.44 | 512.04 | 0.31 2011-01-09 00:00:00 | 0.32291 | 0.32300 | 0.32291 | 0.32300 | 1691.37 | 546.18 | 0.32 2011-01-10 00:00:00 | 0.32291 | 0.32900 | 0.31750 | 0.32659 | 10355.83 | 3360.65 | 0.32 2011-01-11 00:00:00 | 0.32659 | 0.32659 | 0.31761 | 0.32659 | 4857.80 | 1578.66 | 0.32 2011-01-12 00:00:00 | 0.32650 | 0.35570 | 0.31799 | 0.31880 | 31359.77 | 10508.17 | 0.34 2011-01-13 00:00:00 | 0.31868 | 0.40500 | 0.31760 | 0.31760 | 20118.90 | 7147.03 | 0.36 2011-01-14 00:00:00 | 0.31760 | 0.45000 | 0.31760 | 0.40000 | 27130.96 | 10691.11 | 0.39 2011-01-15 00:00:00 | 0.40000 | 0.40000 | 0.38500 | 0.38600 | 1515.66 | 591.15 | 0.39 2011-01-16 00:00:00 | 0.39940 | 0.40000 | 0.38600 | 0.38679 | 2778.71 | 1085.16 | 0.39 2011-01-17 00:00:00 | 0.38679 | 0.38679 | 0.31500 | 0.34950 | 18241.15 | 6360.69 | 0.35 2011-01-18 00:00:00 | 0.34950 | 0.34950 | 0.30500 | 0.31299 | 15671.51 | 4950.51 | 0.32 2011-01-19 00:00:00 | 0.31299 | 0.31299 | 0.30500 | 0.31299 | 7291.63 | 2247.62 | 0.31 2011-01-20 00:00:00 | 0.31299 | 0.39000 | 0.31000 | 0.39000 | 19881.98 | 6900.05 | 0.35 2011-01-21 00:00:00 | 0.38990 | 0.44000 | 0.36800 | 0.41991 | 8477.55 | 3351.62 | 0.40 2011-01-22 00:00:00 | 0.41000 | 0.44430 | 0.39000 | 0.44430 | 10534.27 | 4513.91 | 0.43 2011-01-23 00:00:00 | 0.44430 | 0.44430 | 0.42000 | 0.44240 | 1148.40 | 505.83 | 0.44 2011-01-24 00:00:00 | 0.44240 | 0.44240 | 0.38100 | 0.41990 | 11061.94 | 4516.68 | 0.41 2011-01-25 00:00:00 | 0.41990 | 0.42500 | 0.40000 | 0.41000 | 2163.72 | 901.25 | 0.42 2011-01-26 00:00:00 | 0.41123 | 0.42000 | 0.39040 | 0.41700 | 15564.81 | 6315.95 | 0.41 2011-01-27 00:00:00 | 0.40950 | 0.45000 | 0.40851 | 0.42120 | 27708.20 | 12086.90 | 0.44 2011-01-28 00:00:00 | 0.42230 | 0.44600 | 0.42120 | 0.44600 | 5324.50 | 2301.77 | 0.43 2011-01-29 00:00:00 | 0.44500 | 0.44500 | 0.43000 | 0.43900 | 1448.38 | 643.63 | 0.44 2011-01-30 00:00:00 | 0.44500 | 0.48000 | 0.44500 | 0.47990 | 10383.59 | 4775.81 | 0.46 2011-01-31 00:00:00 | 0.47981 | 0.95000 | 0.47000 | 0.52001 | 63516.08 | 32708.40 | 0.51 2011-02-01 00:00:00 | 0.54510 | 0.85000 | 0.52011 | 0.70000 | 31562.12 | 23264.18 | 0.74 2011-02-02 00:00:00 | 0.71000 | 0.76001 | 0.69000 | 0.71600 | 5627.48 | 4126.02 | 0.73 2011-02-03 00:00:00 | 0.72180 | 0.75000 | 0.65010 | 0.69000 | 8524.50 | 6064.12 | 0.71 2011-02-04 00:00:00 | 0.72000 | 0.88000 | 0.67000 | 0.81100 | 42222.19 | 33965.74 | 0.80 2011-02-05 00:00:00 | 0.83900 | 0.92000 | 0.81150 | 0.92000 | 15786.81 | 13634.20 | 0.86 2011-02-06 00:00:00 | 0.92000 | 0.92000 | 0.83000 | 0.89968 | 8744.11 | 7608.77 | 0.87 2011-02-07 00:00:00 | 0.89968 | 0.90000 | 0.83000 | 0.89000 | 2264.28 | 1949.54 | 0.86 2011-02-08 00:00:00 | 0.89000 | 0.91800 | 0.86170 | 0.91800 | 7021.29 | 6306.77 | 0.90 2011-02-09 00:00:00 | 0.90500 | 1.09000 | 0.82000 | 1.09000 | 49632.50 | 47455.01 | 0.96 2011-02-10 00:00:00 | 1.08000 | 1.10000 | 0.80000 | 0.98031 | 26559.64 | 25568.81 | 0.96 2011-02-11 00:00:00 | 0.98000 | 1.08990 | 0.92640 | 1.07001 | 13299.18 | 13213.54 | 0.99 2011-02-12 00:00:00 | 1.01000 | 1.08000 | 0.99060 | 1.07990 | 4118.92 | 4353.79 | 1.06 2011-02-13 00:00:00 | 1.05110 | 1.08000 | 1.02010 | 1.05000 | 3240.64 | 3398.30 | 1.05 2011-02-14 00:00:00 | 1.04000 | 1.08000 | 1.03300 | 1.07000 | 7096.55 | 7532.41 | 1.06 2011-02-15 00:00:00 | 1.06000 | 1.08500 | 1.03500 | 1.05000 | 8616.58 | 9085.50 | 1.05 2011-02-16 00:00:00 | 1.05000 | 1.05019 | 1.02010 | 1.04500 | 7192.38 | 7465.03 | 1.04 2011-02-17 00:00:00 | 1.04500 | 1.05019 | 1.02000 | 1.04000 | 4009.84 | 4184.96 | 1.04 2011-02-18 00:00:00 | 1.03100 | 1.04019 | 0.78009 | 0.89890 | 36948.16 | 32719.75 | 0.89 2011-02-19 00:00:00 | 0.83760 | 0.98000 | 0.83760 | 0.94898 | 3798.71 | 3454.72 | 0.91 2011-02-20 00:00:00 | 0.94898 | 0.94898 | 0.83000 | 0.85000 | 9974.05 | 8503.38 | 0.85 2011-02-21 00:00:00 | 0.83130 | 0.87960 | 0.83130 | 0.83450 | 1700.12 | 1435.86 | 0.84 2011-02-22 00:00:00 | 0.85000 | 0.95000 | 0.83130 | 0.87023 | 12095.26 | 10650.29 | 0.88 2011-02-23 00:00:00 | 0.90999 | 0.94500 | 0.86810 | 0.90000 | 6718.87 | 6057.77 | 0.90 2011-02-24 00:00:00 | 0.93000 | 1.00000 | 0.90000 | 0.99743 | 13418.69 | 12708.12 | 0.95 2011-02-25 00:00:00 | 0.97000 | 0.99979 | 0.91109 | 0.91110 | 4461.06 | 4276.30 | 0.96 2011-02-26 00:00:00 | 0.91120 | 0.97000 | 0.91061 | 0.95800 | 4744.41 | 4452.63 | 0.94 2011-02-27 00:00:00 | 0.95800 | 0.95800 | 0.89000 | 0.89000 | 23268.75 | 21576.82 | 0.93 2011-02-28 00:00:00 | 0.89009 | 0.92001 | 0.84500 | 0.86000 | 4651.67 | 4108.60 | 0.88 2011-03-01 00:00:00 | 0.86010 | 0.97000 | 0.85020 | 0.92021 | 22569.78 | 21413.43 | 0.95 2011-03-02 00:00:00 | 0.92021 | 0.94000 | 0.91020 | 0.93990 | 2741.87 | 2533.96 | 0.92 2011-03-03 00:00:00 | 0.91280 | 0.93990 | 0.91000 | 0.93909 | 2746.67 | 2520.58 | 0.92 2011-03-04 00:00:00 | 0.92021 | 0.93909 | 0.90010 | 0.90100 | 2711.89 | 2469.56 | 0.91 2011-03-05 00:00:00 | 0.91000 | 0.91890 | 0.81110 | 0.91030 | 12570.59 | 11115.04 | 0.88 2011-03-06 00:00:00 | 0.90980 | 0.90980 | 0.81000 | 0.89990 | 12626.49 | 10775.11 | 0.85 2011-03-07 00:00:00 | 0.87000 | 0.90900 | 0.84600 | 0.88502 | 15271.27 | 13527.30 | 0.89 2011-03-08 00:00:00 | 0.88502 | 0.88502 | 0.84999 | 0.86999 | 4527.85 | 3931.42 | 0.87 2011-03-09 00:00:00 | 0.85132 | 0.87000 | 0.85000 | 0.86449 | 4546.05 | 3881.22 | 0.85 2011-03-10 00:00:00 | 0.86449 | 0.93290 | 0.84965 | 0.93290 | 8869.01 | 7895.07 | 0.89 2011-03-11 00:00:00 | 0.89000 | 0.92500 | 0.86010 | 0.88000 | 3725.51 | 3301.73 | 0.89 2011-03-12 00:00:00 | 0.88000 | 0.91970 | 0.88000 | 0.91800 | 4822.83 | 4319.60 | 0.90 2011-03-13 00:00:00 | 0.90501 | 0.91800 | 0.88976 | 0.89249 | 660.31 | 595.42 | 0.90 2011-03-14 00:00:00 | 0.89249 | 0.90000 | 0.88000 | 0.89490 | 5269.24 | 4676.62 | 0.89 2011-03-15 00:00:00 | 0.89490 | 0.89490 | 0.87000 | 0.87000 | 2732.16 | 2405.41 | 0.88 2011-03-16 00:00:00 | 0.87100 | 0.88000 | 0.83600 | 0.86000 | 7929.62 | 6761.32 | 0.85 2011-03-17 00:00:00 | 0.84500 | 0.88000 | 0.81000 | 0.82542 | 7159.78 | 6042.77 | 0.84 2011-03-18 00:00:00 | 0.84990 | 0.85062 | 0.70999 | 0.81648 | 14226.22 | 10971.32 | 0.77 2011-03-19 00:00:00 | 0.78000 | 0.79700 | 0.73127 | 0.76500 | 9875.04 | 7457.83 | 0.76 2011-03-20 00:00:00 | 0.76300 | 0.79000 | 0.74020 | 0.74108 | 5815.32 | 4502.62 | 0.77 2011-03-21 00:00:00 | 0.76145 | 0.77241 | 0.74050 | 0.75897 | 3695.96 | 2780.45 | 0.75 2011-03-22 00:00:00 | 0.75897 | 0.81000 | 0.74050 | 0.80901 | 12147.72 | 9499.24 | 0.78 2011-03-23 00:00:00 | 0.81000 | 0.85000 | 0.78000 | 0.84971 | 13262.26 | 11029.25 | 0.83 2011-03-24 00:00:00 | 0.83200 | 0.90000 | 0.82659 | 0.86688 | 14009.37 | 12259.77 | 0.88 2011-03-25 00:00:00 | 0.86688 | 0.88999 | 0.86100 | 0.88377 | 4819.42 | 4225.53 | 0.88 2011-03-26 00:00:00 | 0.88370 | 0.90500 | 0.84100 | 0.85520 | 11756.42 | 10250.98 | 0.87 2011-03-27 00:00:00 | 0.82900 | 0.87211 | 0.81520 | 0.82000 | 5337.15 | 4439.07 | 0.83 2011-03-28 00:00:00 | 0.82000 | 0.85000 | 0.76000 | 0.79898 | 12565.15 | 10141.70 | 0.81 2011-03-29 00:00:00 | 0.79890 | 0.79966 | 0.76480 | 0.79250 | 4215.02 | 3312.30 | 0.79 2011-03-30 00:00:00 | 0.79250 | 0.79500 | 0.76599 | 0.78970 | 3218.22 | 2532.13 | 0.79 2011-03-31 00:00:00 | 0.78970 | 0.80098 | 0.76800 | 0.78461 | 6875.08 | 5429.16 | 0.79 2011-04-01 00:00:00 | 0.78461 | 0.79697 | 0.77410 | 0.77411 | 3186.77 | 2483.69 | 0.78 2011-04-02 00:00:00 | 0.77500 | 0.79980 | 0.77410 | 0.78199 | 2493.59 | 1965.23 | 0.79 2011-04-03 00:00:00 | 0.78199 | 0.79487 | 0.77700 | 0.77900 | 3931.39 | 3074.76 | 0.78 2011-04-04 00:00:00 | 0.78000 | 0.78500 | 0.56190 | 0.68000 | 31155.46 | 21652.69 | 0.69 2011-04-05 00:00:00 | 0.68000 | 0.74784 | 0.58000 | 0.71000 | 9730.30 | 6522.71 | 0.67 2011-04-06 00:00:00 | 0.74770 | 0.75000 | 0.69020 | 0.74000 | 8703.95 | 6264.04 | 0.72 2011-04-07 00:00:00 | 0.74800 | 0.78491 | 0.72050 | 0.75380 | 10832.99 | 8178.14 | 0.75 2011-04-08 00:00:00 | 0.75380 | 0.79900 | 0.73090 | 0.74999 | 18207.30 | 13854.66 | 0.76 2011-04-09 00:00:00 | 0.74999 | 0.76760 | 0.72050 | 0.73000 | 12119.40 | 8940.96 | 0.74 2011-04-10 00:00:00 | 0.75000 | 0.75890 | 0.71000 | 0.73690 | 5348.98 | 3946.44 | 0.74 2011-04-11 00:00:00 | 0.73690 | 0.79900 | 0.71030 | 0.77000 | 14645.93 | 11255.96 | 0.77 2011-04-12 00:00:00 | 0.77870 | 0.89900 | 0.77030 | 0.86000 | 48417.60 | 41333.11 | 0.85 2011-04-13 00:00:00 | 0.86000 | 1.00000 | 0.86000 | 0.92250 | 43397.56 | 40467.74 | 0.93 2011-04-14 00:00:00 | 0.93900 | 1.00000 | 0.91000 | 1.00000 | 31111.88 | 29643.61 | 0.95 2011-04-15 00:00:00 | 1.00000 | 1.08999 | 0.91100 | 0.98991 | 50304.61 | 50488.94 | 1.00 2011-04-16 00:00:00 | 0.98410 | 1.09500 | 0.95414 | 1.04990 | 28869.30 | 30097.18 | 1.04 2011-04-17 00:00:00 | 1.04800 | 1.14000 | 1.02550 | 1.11230 | 24225.70 | 26085.25 | 1.08 2011-04-18 00:00:00 | 1.13888 | 1.19990 | 1.11030 | 1.16199 | 27478.69 | 31552.55 | 1.15 2011-04-19 00:00:00 | 1.16180 | 1.19790 | 1.14360 | 1.19790 | 12556.73 | 14782.06 | 1.18 2011-04-20 00:00:00 | 1.18100 | 1.19790 | 1.13000 | 1.14210 | 21344.95 | 24691.86 | 1.16 2011-04-21 00:00:00 | 1.14209 | 1.21000 | 1.14000 | 1.21000 | 39295.69 | 46345.35 | 1.18 2011-04-22 00:00:00 | 1.21000 | 1.41000 | 1.18900 | 1.40901 | 39415.39 | 50929.92 | 1.29 2011-04-23 00:00:00 | 1.39110 | 1.95000 | 1.32020 | 1.70010 | 66620.36 | 103242.84 | 1.55 2011-04-24 00:00:00 | 1.79990 | 1.95000 | 1.60000 | 1.63011 | 21541.69 | 36076.01 | 1.67 2011-04-25 00:00:00 | 1.63100 | 1.70100 | 1.52109 | 1.55900 | 13471.60 | 21226.89 | 1.58 2011-04-26 00:00:00 | 1.58100 | 1.79490 | 1.53000 | 1.79490 | 24054.31 | 40211.17 | 1.67 2011-04-27 00:00:00 | 1.78100 | 1.95000 | 1.72000 | 1.90000 | 33055.26 | 62403.35 | 1.89 2011-04-28 00:00:00 | 1.89200 | 2.65000 | 1.66000 | 2.21059 | 100238.23 | 203392.46 | 2.03 2011-04-29 00:00:00 | 2.21100 | 2.95000 | 2.21000 | 2.88000 | 57577.32 | 148954.47 | 2.59 2011-04-30 00:00:00 | 2.87900 | 4.14996 | 2.75000 | 3.50000 | 65427.80 | 214977.24 | 3.29 2011-05-01 00:00:00 | 3.50000 | 3.87000 | 2.50000 | 3.03311 | 45772.07 | 143521.98 | 3.14 2011-05-02 00:00:00 | 3.09880 | 3.49500 | 3.02900 | 3.20000 | 18333.83 | 59421.72 | 3.24 2011-05-03 00:00:00 | 3.20000 | 3.49000 | 3.11000 | 3.41000 | 16919.18 | 56187.48 | 3.32 2011-05-04 00:00:00 | 3.41800 | 3.58000 | 3.25000 | 3.40609 | 17278.29 | 59434.11 | 3.44 2011-05-05 00:00:00 | 3.40130 | 3.44980 | 3.33300 | 3.33300 | 15350.34 | 52331.39 | 3.41 2011-05-06 00:00:00 | 3.33300 | 3.61001 | 3.29000 | 3.45000 | 23014.70 | 80063.98 | 3.48 2011-05-07 00:00:00 | 3.45000 | 3.70000 | 3.42500 | 3.64100 | 17833.29 | 64359.68 | 3.61 2011-05-08 00:00:00 | 3.64100 | 3.93700 | 3.63000 | 3.86590 | 21132.51 | 79620.81 | 3.77 2011-05-09 00:00:00 | 3.86960 | 3.90000 | 3.69050 | 3.80000 | 11520.93 | 43805.92 | 3.80 2011-05-10 00:00:00 | 3.81000 | 5.99001 | 3.81000 | 5.81000 | 56217.32 | 266466.71 | 4.74 2011-05-11 00:00:00 | 5.74990 | 6.06500 | 4.60000 | 5.50000 | 52569.15 | 281496.86 | 5.35 2011-05-12 00:00:00 | 5.48980 | 6.49000 | 5.22000 | 6.30019 | 31722.46 | 184839.99 | 5.83 2011-05-13 00:00:00 | 6.32010 | 8.45000 | 6.32010 | 8.19800 | 64003.37 | 478840.49 | 7.48 2011-05-14 00:00:00 | 8.12011 | 8.90000 | 5.83000 | 7.19769 | 55390.45 | 435571.02 | 7.86 2011-05-15 00:00:00 | 7.00220 | 7.78000 | 6.20001 | 6.98701 | 18294.87 | 123255.50 | 6.74 2011-05-16 00:00:00 | 6.98990 | 8.50000 | 6.75000 | 8.03388 | 44141.41 | 343050.47 | 7.77 2011-05-17 00:00:00 | 7.89740 | 8.38901 | 6.97991 | 7.19000 | 35345.46 | 265868.95 | 7.52 2011-05-18 00:00:00 | 7.19110 | 7.50000 | 6.60000 | 6.88000 | 25403.44 | 181331.16 | 7.14 2011-05-19 00:00:00 | 6.70020 | 7.34000 | 6.60711 | 6.80500 | 24436.41 | 170134.80 | 6.96 2011-05-20 00:00:00 | 6.80510 | 7.10000 | 5.57720 | 5.59039 | 44460.44 | 278992.34 | 6.28 2011-05-21 00:00:00 | 5.79990 | 6.51990 | 5.57720 | 6.11971 | 31111.90 | 185640.17 | 5.97 2011-05-22 00:00:00 | 6.14000 | 6.75940 | 5.99001 | 6.69010 | 23872.15 | 154432.52 | 6.47 2011-05-23 00:00:00 | 6.69010 | 7.45000 | 6.68999 | 7.14991 | 35279.88 | 250601.30 | 7.10 2011-05-24 00:00:00 | 7.14990 | 7.51000 | 6.96000 | 7.42000 | 29282.48 | 211827.28 | 7.23 2011-05-25 00:00:00 | 7.48990 | 9.33000 | 7.21612 | 8.39970 | 64049.94 | 510905.18 | 7.98 2011-05-26 00:00:00 | 8.25020 | 8.98690 | 8.01000 | 8.79800 | 28644.99 | 244820.48 | 8.55 2011-05-27 00:00:00 | 8.70020 | 8.83000 | 8.50020 | 8.50020 | 14431.84 | 125149.05 | 8.67 2011-05-28 00:00:00 | 8.55000 | 8.70000 | 8.11000 | 8.30010 | 12247.72 | 103463.69 | 8.45 2011-05-29 00:00:00 | 8.30010 | 8.49000 | 8.10200 | 8.42990 | 7487.54 | 62138.87 | 8.30 2011-05-30 00:00:00 | 8.44830 | 9.00000 | 8.25001 | 8.80000 | 17680.15 | 154258.85 | 8.72 2011-05-31 00:00:00 | 8.80000 | 9.49980 | 8.10000 | 8.74100 | 45794.43 | 406882.27 | 8.88 2011-06-01 00:00:00 | 8.74100 | 9.69870 | 8.30000 | 9.57000 | 43479.96 | 400564.35 | 9.21 2011-06-02 00:00:00 | 9.60000 | 10.88800 | 9.50000 | 10.60000 | 41047.27 | 415112.72 | 10.11 2011-06-03 00:00:00 | 10.60020 | 14.49900 | 10.57520 | 14.29000 | 72980.24 | 954513.54 | 13.08 2011-06-04 00:00:00 | 14.27000 | 18.89000 | 14.04000 | 18.89000 | 44475.34 | 729670.85 | 16.41 2011-06-05 00:00:00 | 18.96600 | 18.99800 | 16.20000 | 16.70000 | 24278.97 | 420612.47 | 17.32 2011-06-06 00:00:00 | 16.70000 | 19.23000 | 16.45130 | 18.54990 | 55092.47 | 1016927.39 | 18.46 2011-06-07 00:00:00 | 18.26050 | 24.32000 | 18.26000 | 23.92340 | 53715.04 | 1068903.32 | 19.90 2011-06-08 00:00:00 | 23.99990 | 31.90990 | 22.21350 | 29.60000 | 104925.16 | 2858820.38 | 27.25 2011-06-09 00:00:00 | 29.91000 | 31.50000 | 26.15100 | 28.91900 | 62933.66 | 1861589.64 | 29.58 2011-06-10 00:00:00 | 28.91910 | 29.39900 | 20.01000 | 23.94970 | 92208.20 | 2274786.40 | 24.67 2011-06-11 00:00:00 | 23.93000 | 23.99000 | 13.00000 | 14.65110 | 121869.97 | 2146587.96 | 17.61 2011-06-12 00:00:00 | 14.75000 | 24.99000 | 10.25000 | 18.54640 | 151194.16 | 2451134.56 | 16.21 2011-06-13 00:00:00 | 18.54790 | 24.50000 | 16.00000 | 19.84000 | 73421.79 | 1476239.59 | 20.11 2011-06-14 00:00:00 | 19.80000 | 20.50000 | 18.00100 | 19.28000 | 36155.99 | 696003.98 | 19.25 2011-06-15 00:00:00 | 19.28040 | 20.00000 | 19.02200 | 19.49000 | 27711.90 | 545336.14 | 19.68 2011-06-16 00:00:00 | 19.50000 | 19.89000 | 17.00000 | 17.00000 | 49202.14 | 927743.42 | 18.86 2011-06-17 00:00:00 | 17.00000 | 18.34000 | 13.00000 | 15.68100 | 108623.77 | 1684353.23 | 15.51 2011-06-18 00:00:00 | 15.96350 | 16.94990 | 15.05200 | 16.89000 | 35536.55 | 569949.34 | 16.04 2011-06-19 00:00:00 | 16.85000 | 18.87660 | 16.85000 | 17.51000 | 30176.74 | 536267.38 | 17.77 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 | 15053.93 | 234621.80 | 15.59 2011-06-27 00:00:00 | 16.45001 | 18.00000 | 15.00000 | 16.75004 | 31452.54 | 535096.37 | 17.01 2011-06-28 00:00:00 | 16.75000 | 17.52000 | 16.50000 | 16.94980 | 24398.15 | 413032.22 | 16.93 2011-06-29 00:00:00 | 16.94991 | 17.20000 | 16.66600 | 16.84500 | 21043.37 | 355303.18 | 16.88 2011-06-30 00:00:00 | 16.84600 | 17.00000 | 15.73000 | 16.10098 | 34961.19 | 577145.55 | 16.51 2011-07-01 00:00:00 | 16.10098 | 16.74000 | 15.26000 | 15.39700 | 33284.45 | 529197.49 | 15.90 2011-07-02 00:00:00 | 15.37050 | 15.80000 | 15.27100 | 15.40000 | 19453.24 | 302134.70 | 15.53 2011-07-03 00:00:00 | 15.39981 | 15.68900 | 15.31100 | 15.44049 | 16792.29 | 259875.51 | 15.48 2011-07-04 00:00:00 | 15.44070 | 15.48988 | 13.14000 | 13.86000 | 52276.99 | 756913.59 | 14.48 2011-07-05 00:00:00 | 13.87800 | 15.00000 | 11.00000 | 12.90691 | 84081.15 | 1076305.46 | 12.80 2011-07-06 00:00:00 | 12.90701 | 16.50000 | 12.67132 | 14.78347 | 111818.32 | 1655319.63 | 14.80 2011-07-07 00:00:00 | 14.78367 | 15.90000 | 14.50000 | 14.77609 | 54465.70 | 825452.25 | 15.16 2011-07-08 00:00:00 | 14.77609 | 15.64276 | 13.90152 | 14.31399 | 34853.42 | 500143.38 | 14.35 2011-07-09 00:00:00 | 14.31399 | 14.69990 | 14.02010 | 14.38000 | 11909.17 | 171329.27 | 14.39 2011-07-10 00:00:00 | 14.37500 | 15.68000 | 14.35000 | 14.90000 | 45284.42 | 682903.16 | 15.08 2011-07-11 00:00:00 | 14.90000 | 15.19990 | 13.80000 | 14.20912 | 49160.01 | 706457.52 | 14.37 2011-07-12 00:00:00 | 14.20912 | 14.63988 | 13.90000 | 14.00943 | 26356.51 | 372986.55 | 14.15 2011-07-13 00:00:00 | 14.02760 | 14.15000 | 13.91000 | 13.95099 | 10338.15 | 145032.07 | 14.03 2011-07-14 00:00:00 | 13.97000 | 14.07000 | 13.70000 | 13.99000 | 17661.16 | 245982.11 | 13.93 2011-07-15 00:00:00 | 13.99999 | 14.09000 | 13.50210 | 13.81000 | 24819.54 | 344982.10 | 13.90 2011-07-16 00:00:00 | 13.81000 | 13.81000 | 13.50100 | 13.71910 | 17264.49 | 235142.97 | 13.62 2011-07-17 00:00:00 | 13.71900 | 13.75000 | 13.02100 | 13.16000 | 34375.47 | 458510.19 | 13.34 2011-07-18 00:00:00 | 13.16000 | 13.91500 | 12.51000 | 13.48000 | 75896.31 | 988903.24 | 13.03 2011-07-19 00:00:00 | 13.47051 | 14.70000 | 13.44000 | 13.85024 | 67575.61 | 948485.72 | 14.04 2011-07-20 00:00:00 | 13.86024 | 14.00000 | 13.40000 | 13.68943 | 23177.90 | 317332.30 | 13.69 2011-07-21 00:00:00 | 13.71982 | 13.78000 | 13.40000 | 13.61000 | 25018.37 | 341665.52 | 13.66 2011-07-22 00:00:00 | 13.61000 | 13.81000 | 13.45000 | 13.69542 | 15165.62 | 207044.15 | 13.65 2011-07-23 00:00:00 | 13.69999 | 13.76490 | 13.51000 | 13.68000 | 22455.60 | 306380.16 | 13.64 2011-07-24 00:00:00 | 13.69040 | 14.10000 | 13.60000 | 13.98001 | 26623.26 | 369041.82 | 13.86 2011-07-25 00:00:00 | 13.98001 | 14.72299 | 13.76000 | 14.04780 | 31577.96 | 448277.20 | 14.20 2011-07-26 00:00:00 | 14.02979 | 14.05051 | 13.76800 | 13.88214 | 16793.86 | 233585.08 | 13.91 2011-07-27 00:00:00 | 13.88214 | 14.13000 | 13.85000 | 13.93940 | 11508.66 | 160645.54 | 13.96 2011-07-28 00:00:00 | 13.89100 | 13.93900 | 13.31200 | 13.49011 | 32738.27 | 445690.58 | 13.61 2011-07-29 00:00:00 | 13.49010 | 13.70000 | 13.33020 | 13.49832 | 7257.51 | 98020.73 | 13.51 2011-07-30 00:00:00 | 13.50150 | 13.63000 | 13.45000 | 13.53034 | 6104.38 | 82590.44 | 13.53 2011-07-31 00:00:00 | 13.53650 | 14.89990 | 12.82922 | 13.35000 | 45723.44 | 618135.50 | 13.52 2011-08-01 00:00:00 | 13.35030 | 13.55010 | 12.85000 | 13.09460 | 21748.09 | 286373.02 | 13.17 2011-08-02 00:00:00 | 13.09628 | 13.10000 | 11.50000 | 12.05000 | 57242.69 | 709463.16 | 12.39 2011-08-03 00:00:00 | 12.05000 | 12.16000 | 8.70000 | 9.26000 | 90287.33 | 943628.17 | 10.45 2011-08-04 00:00:00 | 9.28700 | 11.15000 | 9.26999 | 10.75000 | 50094.10 | 529876.35 | 10.58 2011-08-05 00:00:00 | 10.71060 | 10.99000 | 9.50000 | 9.79990 | 30765.69 | 315866.93 | 10.27 2011-08-06 00:00:00 | 9.74030 | 9.95000 | 5.74200 | 6.55000 | 102411.73 | 801213.08 | 7.82 2011-08-07 00:00:00 | 6.53170 | 9.47000 | 6.01000 | 7.90000 | 89830.96 | 693796.98 | 7.72 2011-08-08 00:00:00 | 7.90000 | 8.15998 | 7.05500 | 7.79991 | 34042.22 | 263570.19 | 7.74 2011-08-09 00:00:00 | 7.79996 | 12.10000 | 7.67100 | 9.99000 | 114472.78 | 1112123.77 | 9.72 2011-08-10 00:00:00 | 9.95017 | 10.40001 | 9.50000 | 9.98000 | 24254.45 | 242598.48 | 10.00 2011-08-11 00:00:00 | 10.08821 | 10.49590 | 8.45099 | 9.46248 | 58114.56 | 550577.88 | 9.47 2011-08-12 00:00:00 | 9.46268 | 9.80000 | 8.91000 | 9.46051 | 41592.12 | 387476.18 | 9.32 2011-08-13 00:00:00 | 9.47024 | 10.25041 | 9.28000 | 10.13100 | 29759.76 | 291543.08 | 9.80 2011-08-14 00:00:00 | 10.13020 | 11.24000 | 9.62000 | 10.79570 | 44125.50 | 468353.91 | 10.61 2011-08-15 00:00:00 | 10.79210 | 11.89000 | 10.72151 | 11.14979 | 38155.54 | 431203.74 | 11.30 2011-08-16 00:00:00 | 11.15480 | 11.32000 | 10.81090 | 10.96409 | 15325.44 | 169357.89 | 11.05 2011-08-17 00:00:00 | 10.92339 | 11.10000 | 10.66100 | 10.94555 | 22898.69 | 249104.68 | 10.88 2011-08-18 00:00:00 | 10.97792 | 11.04999 | 10.81000 | 10.83001 | 8210.38 | 89515.28 | 10.90 2011-08-19 00:00:00 | 10.83001 | 11.81000 | 10.83001 | 11.65000 | 33721.05 | 384289.87 | 11.40 2011-08-20 00:00:00 | 11.65638 | 11.69001 | 11.40000 | 11.45300 | 9915.00 | 113880.29 | 11.49 2011-08-21 00:00:00 | 11.45300 | 11.51000 | 11.31000 | 11.31125 | 8720.35 | 99220.98 | 11.38 2011-08-22 00:00:00 | 11.31125 | 11.50100 | 10.51000 | 10.89500 | 36996.14 | 407895.13 | 11.03 2011-08-23 00:00:00 | 10.90900 | 11.30000 | 10.80900 | 10.94001 | 12779.51 | 141019.11 | 11.03 2011-08-24 00:00:00 | 10.94001 | 11.08300 | 10.83090 | 10.85060 | 7815.83 | 85516.17 | 10.94 2011-08-25 00:00:00 | 10.85060 | 10.89100 | 9.10000 | 9.65702 | 55485.39 | 555232.04 | 10.01 2011-08-26 00:00:00 | 9.65702 | 9.88900 | 7.64200 | 8.17939 | 83004.37 | 718309.63 | 8.65 2011-08-27 00:00:00 | 8.17939 | 9.11000 | 8.12082 | 8.59020 | 21998.79 | 189777.37 | 8.63 2011-08-28 00:00:00 | 8.59110 | 9.48110 | 8.44758 | 9.07011 | 24155.28 | 216706.80 | 8.97 2011-08-29 00:00:00 | 9.07021 | 9.27027 | 8.65000 | 8.96900 | 21651.28 | 193411.57 | 8.93 2011-08-30 00:00:00 | 8.96900 | 9.00000 | 8.55000 | 8.79134 | 11773.82 | 103338.65 | 8.78 2011-08-31 00:00:00 | 8.79000 | 8.79000 | 8.01001 | 8.19951 | 19648.24 | 164091.75 | 8.35 2011-09-01 00:00:00 | 8.19951 | 8.35994 | 8.10000 | 8.21000 | 11903.53 | 97874.33 | 8.22 2011-09-02 00:00:00 | 8.25000 | 8.71380 | 8.23000 | 8.64000 | 16814.55 | 141975.28 | 8.44 2011-09-03 00:00:00 | 8.60000 | 8.69000 | 8.36307 | 8.48000 | 6944.99 | 59247.47 | 8.53 2011-09-04 00:00:00 | 8.46320 | 8.49000 | 7.85000 | 8.17798 | 19673.49 | 160817.86 | 8.17 2011-09-05 00:00:00 | 8.12796 | 8.19142 | 7.25000 | 7.61101 | 30798.75 | 234672.80 | 7.62 2011-09-06 00:00:00 | 7.61101 | 7.65713 | 6.12200 | 6.86280 | 82496.05 | 555289.16 | 6.73 2011-09-07 00:00:00 | 6.86280 | 7.59916 | 6.53001 | 7.18640 | 49642.10 | 348836.44 | 7.03 2011-09-08 00:00:00 | 7.19786 | 7.19786 | 6.51235 | 6.53000 | 31886.33 | 216888.79 | 6.80 2011-09-09 00:00:00 | 6.52990 | 6.57686 | 4.18000 | 5.03000 | 217433.29 | 1154613.99 | 5.31 2011-09-10 00:00:00 | 5.01900 | 5.49000 | 4.63000 | 4.77390 | 44484.53 | 223562.81 | 5.03 2011-09-11 00:00:00 | 4.77390 | 7.40000 | 4.60000 | 5.86435 | 143792.58 | 873010.64 | 6.07 2011-09-12 00:00:00 | 5.94000 | 6.58212 | 5.41210 | 6.07800 | 63864.04 | 385739.55 | 6.04 2011-09-13 00:00:00 | 6.05000 | 6.08500 | 5.70000 | 5.80000 | 23759.28 | 138683.87 | 5.84 2011-09-14 00:00:00 | 5.81990 | 5.84731 | 5.32488 | 5.61932 | 43768.26 | 243197.97 | 5.56 2011-09-15 00:00:00 | 5.61932 | 5.61932 | 4.44000 | 4.84000 | 86220.92 | 429502.83 | 4.98 2011-09-16 00:00:00 | 4.84000 | 4.99000 | 4.61000 | 4.82000 | 31651.09 | 152408.87 | 4.82 2011-09-17 00:00:00 | 4.82000 | 4.93000 | 4.70000 | 4.77000 | 20303.08 | 97582.47 | 4.81 2011-09-18 00:00:00 | 4.76040 | 5.60000 | 4.72134 | 5.20000 | 44623.90 | 229468.54 | 5.14 2011-09-19 00:00:00 | 5.20210 | 5.64399 | 4.90000 | 5.46001 | 49836.79 | 263597.81 | 5.29 2011-09-20 00:00:00 | 5.46203 | 6.79500 | 5.45110 | 6.11191 | 116750.98 | 713430.51 | 6.11 2011-09-21 00:00:00 | 6.11191 | 6.28664 | 5.06000 | 5.61140 | 68164.47 | 383918.85 | 5.63 2011-09-22 00:00:00 | 5.64335 | 5.83001 | 5.29000 | 5.42781 | 31651.00 | 175258.58 | 5.54 2011-09-23 00:00:00 | 5.43000 | 5.70653 | 5.41450 | 5.54514 | 55667.98 | 312415.09 | 5.61 2011-09-24 00:00:00 | 5.54514 | 5.64100 | 5.32010 | 5.46829 | 17944.23 | 97847.53 | 5.45 2011-09-25 00:00:00 | 5.44406 | 5.49000 | 5.32199 | 5.33000 | 9487.26 | 51288.09 | 5.41 2011-09-26 00:00:00 | 5.32999 | 5.40000 | 4.72100 | 4.86969 | 56072.39 | 277987.41 | 4.96 2011-09-27 00:00:00 | 4.86969 | 5.13018 | 4.78100 | 4.91560 | 24645.37 | 121363.66 | 4.92 2011-09-28 00:00:00 | 4.91563 | 4.96900 | 4.62500 | 4.77247 | 30625.21 | 146110.79 | 4.77 2011-09-29 00:00:00 | 4.77985 | 4.80000 | 4.67420 | 4.77935 | 14092.89 | 66817.43 | 4.74 2011-09-30 00:00:00 | 4.75670 | 5.35000 | 4.74300 | 5.14009 | 41459.07 | 208038.79 | 5.02 2011-10-01 00:00:00 | 5.16699 | 5.24919 | 4.86125 | 5.03241 | 23460.74 | 118531.63 | 5.05 2011-10-02 00:00:00 | 5.03241 | 5.10000 | 4.91000 | 5.02701 | 10457.31 | 52128.13 | 4.98 2011-10-03 00:00:00 | 5.02701 | 5.03990 | 4.88889 | 5.02401 | 17289.25 | 85880.89 | 4.97 2011-10-04 00:00:00 | 5.02401 | 5.02500 | 4.91930 | 4.96000 | 15793.44 | 78377.78 | 4.96 2011-10-05 00:00:00 | 4.96000 | 5.02500 | 4.83120 | 4.87000 | 17586.46 | 86107.56 | 4.90 2011-10-06 00:00:00 | 4.87002 | 4.90000 | 4.49890 | 4.73443 | 54773.49 | 256723.57 | 4.69 2011-10-07 00:00:00 | 4.74688 | 4.79580 | 3.78190 | 4.27280 | 97547.35 | 418394.50 | 4.29 2011-10-08 00:00:00 | 4.30281 | 4.33990 | 3.82500 | 4.00753 | 39611.94 | 159656.31 | 4.03 2011-10-09 00:00:00 | 4.00757 | 4.38900 | 4.00757 | 4.10288 | 37920.06 | 158762.15 | 4.19 2011-10-10 00:00:00 | 4.10000 | 4.20000 | 4.01040 | 4.10000 | 16858.24 | 69188.53 | 4.10 2011-10-11 00:00:00 | 4.06084 | 4.10001 | 3.84962 | 3.93080 | 41104.08 | 162268.54 | 3.95 2011-10-12 00:00:00 | 3.92982 | 4.45000 | 3.90100 | 4.15000 | 69399.53 | 282490.41 | 4.07 2011-10-13 00:00:00 | 4.16000 | 4.20000 | 4.00200 | 4.04615 | 19706.17 | 80377.30 | 4.08 2011-10-14 00:00:00 | 4.05644 | 4.11455 | 3.94810 | 3.98791 | 20054.55 | 80464.14 | 4.01 2011-10-15 00:00:00 | 3.98730 | 4.05000 | 3.70888 | 3.84214 | 42092.42 | 163851.32 | 3.89 2011-10-16 00:00:00 | 3.84214 | 3.89750 | 3.40000 | 3.55701 | 36200.88 | 131714.03 | 3.64 2011-10-17 00:00:00 | 3.55711 | 3.74000 | 2.26000 | 2.55998 | 207426.66 | 591902.27 | 2.85 2011-10-18 00:00:00 | 2.54127 | 2.90000 | 2.31000 | 2.41901 | 87859.09 | 229826.44 | 2.62 2011-10-19 00:00:00 | 2.41901 | 2.53600 | 2.04010 | 2.27000 | 101864.85 | 232324.75 | 2.28 2011-10-20 00:00:00 | 2.25031 | 2.39082 | 2.22000 | 2.34801 | 48859.48 | 113046.14 | 2.31 2011-10-21 00:00:00 | 2.35000 | 2.72002 | 2.32699 | 2.57000 | 72971.11 | 185287.39 | 2.54 2011-10-22 00:00:00 | 2.57562 | 3.30000 | 2.55150 | 3.15880 | 120163.91 | 361119.44 | 3.01 2011-10-23 00:00:00 | 3.12002 | 3.20000 | 2.95000 | 3.17000 | 37044.29 | 114141.14 | 3.08 2011-10-24 00:00:00 | 3.12700 | 3.19480 | 2.48100 | 2.54500 | 92232.43 | 258830.28 | 2.81 2011-10-25 00:00:00 | 2.52300 | 3.04000 | 2.44034 | 2.77000 | 101412.11 | 278159.07 | 2.74 2011-10-26 00:00:00 | 2.77000 | 2.84850 | 2.65020 | 2.77302 | 29400.74 | 80877.10 | 2.75 2011-10-27 00:00:00 | 2.77300 | 3.09000 | 2.73110 | 3.04001 | 58696.10 | 171312.37 | 2.92 2011-10-28 00:00:00 | 3.04001 | 3.25500 | 2.90501 | 3.18999 | 52365.19 | 162799.02 | 3.11 2011-10-29 00:00:00 | 3.18431 | 3.82717 | 3.14000 | 3.58113 | 79542.90 | 281957.99 | 3.54 2011-10-30 00:00:00 | 3.58103 | 3.65026 | 3.20000 | 3.27000 | 50686.73 | 171427.93 | 3.38 2011-10-31 00:00:00 | 3.27500 | 3.31589 | 3.06600 | 3.24801 | 30980.52 | 98715.60 | 3.19 2011-11-01 00:00:00 | 3.25617 | 3.35000 | 3.07001 | 3.15000 | 37893.47 | 120727.90 | 3.19 2011-11-02 00:00:00 | 3.15009 | 3.44000 | 3.14100 | 3.25429 | 32311.05 | 104522.19 | 3.23 2011-11-03 00:00:00 | 3.25240 | 3.28000 | 3.10000 | 3.15200 | 24520.65 | 78756.92 | 3.21 2011-11-04 00:00:00 | 3.16960 | 3.21000 | 3.01111 | 3.10900 | 39513.13 | 123573.79 | 3.13 2011-11-05 00:00:00 | 3.10900 | 3.14999 | 2.85000 | 2.97002 | 52964.48 | 159571.85 | 3.01 2011-11-06 00:00:00 | 2.97002 | 2.99990 | 2.92000 | 2.95959 | 17232.27 | 51037.09 | 2.96 2011-11-07 00:00:00 | 2.95913 | 3.03248 | 2.95000 | 3.00677 | 23992.23 | 71961.10 | 3.00 2011-11-08 00:00:00 | 3.00677 | 3.21000 | 3.00579 | 3.03501 | 60336.67 | 186440.21 | 3.09 2011-11-09 00:00:00 | 3.07100 | 3.11000 | 2.88655 | 2.95001 | 52195.11 | 156655.47 | 3.00 2011-11-10 00:00:00 | 2.95001 | 2.96900 | 2.80011 | 2.83993 | 33928.76 | 97395.49 | 2.87 2011-11-11 00:00:00 | 2.84010 | 3.10998 | 2.82300 | 3.08001 | 44853.17 | 133312.05 | 2.97 2011-11-12 00:00:00 | 3.08001 | 3.11000 | 3.01000 | 3.03099 | 20383.26 | 62326.05 | 3.06 2011-11-13 00:00:00 | 3.03097 | 3.04998 | 2.95100 | 2.99686 | 9625.00 | 28888.03 | 3.00 2011-11-14 00:00:00 | 2.99573 | 2.99573 | 2.09995 | 2.22000 | 382186.83 | 957693.93 | 2.51 2011-11-15 00:00:00 | 2.21990 | 2.49000 | 2.11000 | 2.32896 | 76420.88 | 175520.98 | 2.30 2011-11-16 00:00:00 | 2.33000 | 2.60031 | 2.30100 | 2.56035 | 44208.85 | 108654.69 | 2.46 2011-11-17 00:00:00 | 2.56000 | 2.58852 | 1.99400 | 2.25000 | 117276.75 | 261039.94 | 2.23 2011-11-18 00:00:00 | 2.25938 | 2.38998 | 2.00000 | 2.04999 | 98135.59 | 210125.46 | 2.14 2011-11-19 00:00:00 | 2.05069 | 2.26000 | 1.99998 | 2.19585 | 78301.16 | 169806.11 | 2.17 2011-11-20 00:00:00 | 2.19940 | 2.49900 | 2.15000 | 2.20000 | 79731.04 | 182015.99 | 2.28 2011-11-21 00:00:00 | 2.20000 | 2.31125 | 2.17000 | 2.29400 | 41727.08 | 93197.44 | 2.23 2011-11-22 00:00:00 | 2.28797 | 2.35000 | 2.25000 | 2.32890 | 34208.37 | 78934.49 | 2.31 2011-11-23 00:00:00 | 2.32889 | 2.38000 | 2.27000 | 2.33209 | 39998.19 | 92955.46 | 2.32 2011-11-24 00:00:00 | 2.33209 | 2.56000 | 2.30526 | 2.43210 | 87264.60 | 211558.58 | 2.42 2011-11-25 00:00:00 | 2.43900 | 2.52779 | 2.37400 | 2.50612 | 44404.70 | 109592.19 | 2.47 2011-11-26 00:00:00 | 2.46606 | 2.53125 | 2.41041 | 2.47003 | 36118.53 | 89621.87 | 2.48 2011-11-27 00:00:00 | 2.47010 | 2.49000 | 2.42331 | 2.47991 | 22727.06 | 55832.77 | 2.46 2011-11-28 00:00:00 | 2.47991 | 2.55000 | 2.44000 | 2.55000 | 41261.74 | 103409.13 | 2.51 2011-11-29 00:00:00 | 2.54998 | 2.98100 | 2.54028 | 2.75019 | 180531.08 | 503908.53 | 2.79 2011-11-30 00:00:00 | 2.75009 | 3.09000 | 2.73225 | 2.97010 | 120145.34 | 349861.49 | 2.91 2011-12-01 00:00:00 | 2.99000 | 3.14000 | 2.92894 | 3.06000 | 63864.09 | 195016.15 | 3.05 2011-12-02 00:00:00 | 3.05800 | 3.13800 | 3.03498 | 3.11510 | 57494.90 | 178018.00 | 3.10 2011-12-03 00:00:00 | 3.11228 | 3.12500 | 2.75000 | 2.79400 | 123022.09 | 360981.81 | 2.93 2011-12-04 00:00:00 | 2.79200 | 2.89998 | 2.61000 | 2.82809 | 95222.47 | 261745.73 | 2.75 2011-12-05 00:00:00 | 2.82806 | 2.93000 | 2.78070 | 2.87980 | 30884.98 | 88678.38 | 2.87 2011-12-06 00:00:00 | 2.88000 | 3.05000 | 2.87010 | 3.03000 | 55599.98 | 165517.79 | 2.98 2011-12-07 00:00:00 | 3.02700 | 3.08200 | 2.93241 | 2.99001 | 58122.19 | 174201.54 | 3.00 2011-12-08 00:00:00 | 2.98996 | 3.00634 | 2.88421 | 2.98000 | 39933.69 | 117824.45 | 2.95 2011-12-09 00:00:00 | 2.98000 | 3.03900 | 2.93471 | 2.96999 | 34385.44 | 102810.85 | 2.99 2011-12-10 00:00:00 | 2.96999 | 3.13320 | 2.93471 | 3.05000 | 74305.72 | 225642.57 | 3.04 2011-12-11 00:00:00 | 3.06000 | 3.38000 | 2.99000 | 3.25110 | 108223.27 | 346453.23 | 3.20 2011-12-12 00:00:00 | 3.25001 | 3.29010 | 3.08414 | 3.13500 | 39900.00 | 126940.32 | 3.18 2011-12-13 00:00:00 | 3.17321 | 3.25000 | 3.14100 | 3.24990 | 32658.54 | 104930.82 | 3.21 2011-12-14 00:00:00 | 3.22900 | 3.24805 | 2.99401 | 3.15000 | 72477.69 | 225975.05 | 3.12 2011-12-15 00:00:00 | 3.13921 | 3.21445 | 3.11001 | 3.20000 | 30094.23 | 95417.41 | 3.17 2011-12-16 00:00:00 | 3.19590 | 3.22000 | 3.15000 | 3.20000 | 29868.63 | 95114.72 | 3.18 2011-12-17 00:00:00 | 3.20000 | 3.22990 | 3.15526 | 3.20010 | 16479.96 | 52586.17 | 3.19 2011-12-18 00:00:00 | 3.18191 | 3.21890 | 3.17510 | 3.19300 | 10793.72 | 34542.59 | 3.20 2011-12-19 00:00:00 | 3.19300 | 3.70036 | 3.18933 | 3.52020 | 139986.97 | 476965.51 | 3.41 2011-12-20 00:00:00 | 3.52020 | 4.50000 | 3.48300 | 3.95000 | 186409.95 | 739231.72 | 3.97 2011-12-21 00:00:00 | 3.92000 | 4.04000 | 3.81000 | 3.89000 | 48793.69 | 191659.23 | 3.93 2011-12-22 00:00:00 | 3.87530 | 3.99199 | 3.50900 | 3.89010 | 57206.32 | 216558.95 | 3.79 2011-12-23 00:00:00 | 3.89009 | 3.95000 | 3.81500 | 3.94678 | 20496.54 | 80030.54 | 3.90 2011-12-24 00:00:00 | 3.94678 | 3.96900 | 3.85500 | 3.94000 | 14933.59 | 58567.87 | 3.92 2011-12-25 00:00:00 | 3.94000 | 4.38970 | 3.78070 | 4.22500 | 80800.44 | 334511.38 | 4.14 2011-12-26 00:00:00 | 4.22500 | 4.31259 | 3.81000 | 4.01800 | 88825.75 | 358539.93 | 4.04 2011-12-27 00:00:00 | 4.01800 | 4.09980 | 3.96200 | 4.06997 | 30159.46 | 121501.17 | 4.03 2011-12-28 00:00:00 | 4.07000 | 4.25000 | 3.99000 | 4.18552 | 33837.22 | 140029.63 | 4.14 2011-12-29 00:00:00 | 4.20000 | 4.33000 | 4.11600 | 4.16600 | 53069.29 | 223710.01 | 4.22 2011-12-30 00:00:00 | 4.16600 | 4.30000 | 4.06334 | 4.24800 | 41068.60 | 172118.96 | 4.19 2011-12-31 00:00:00 | 4.24810 | 4.99500 | 4.20000 | 4.72202 | 129730.72 | 596240.41 | 4.60 2012-01-01 00:00:00 | 4.70785 | 5.49990 | 4.61500 | 5.26766 | 108509.23 | 553045.14 | 5.10 2012-01-02 00:00:00 | 5.26346 | 5.47000 | 4.80000 | 5.21678 | 69150.93 | 360357.28 | 5.21 2012-01-03 00:00:00 | 5.21588 | 5.29000 | 4.65000 | 4.88080 | 125170.25 | 619170.54 | 4.95 2012-01-04 00:00:00 | 4.88080 | 5.70000 | 4.75100 | 5.57383 | 131170.86 | 688717.86 | 5.25 2012-01-05 00:00:00 | 5.57402 | 7.22000 | 5.57401 | 6.94760 | 182328.19 | 1130623.29 | 6.20 2012-01-06 00:00:00 | 6.94758 | 7.21000 | 6.12610 | 6.69693 | 218077.48 | 1481327.88 | 6.79 2012-01-07 00:00:00 | 6.69683 | 7.01556 | 6.38000 | 6.81000 | 48387.58 | 325053.98 | 6.72 2012-01-08 00:00:00 | 6.78660 | 7.20000 | 6.73357 | 7.11358 | 57193.53 | 403151.44 | 7.05 2012-01-09 00:00:00 | 7.08362 | 7.19100 | 5.81000 | 6.32570 | 148406.85 | 960592.31 | 6.47 2012-01-10 00:00:00 | 6.32687 | 6.89000 | 6.00100 | 6.36000 | 110210.25 | 705056.48 | 6.40 2012-01-11 00:00:00 | 6.44904 | 7.13800 | 6.41266 | 6.90000 | 99442.07 | 677642.84 | 6.81 2012-01-12 00:00:00 | 6.90000 | 6.99700 | 6.33700 | 6.79999 | 140116.52 | 944165.94 | 6.74 2012-01-13 00:00:00 | 6.78211 | 6.80400 | 6.40000 | 6.41000 | 60228.77 | 398312.18 | 6.61 2012-01-14 00:00:00 | 6.42000 | 6.95039 | 6.22010 | 6.75001 | 141896.32 | 935192.51 | 6.59 2012-01-15 00:00:00 | 6.74991 | 7.08000 | 6.74115 | 7.00177 | 62233.33 | 429700.86 | 6.90 2012-01-16 00:00:00 | 7.00177 | 7.18888 | 6.51100 | 6.68254 | 122666.57 | 837413.61 | 6.83 2012-01-17 00:00:00 | 6.67479 | 6.95000 | 4.64000 | 5.59998 | 213409.80 | 1288538.97 | 6.04 2012-01-18 00:00:00 | 5.55030 | 6.95000 | 5.09999 | 5.92000 | 226680.97 | 1354753.44 | 5.98 2012-01-19 00:00:00 | 5.91998 | 6.36077 | 5.87284 | 6.35979 | 114820.45 | 709705.27 | 6.18 2012-01-20 00:00:00 | 6.35200 | 6.58000 | 6.25800 | 6.48979 | 66786.48 | 429803.56 | 6.44 2012-01-21 00:00:00 | 6.49790 | 6.54800 | 6.10000 | 6.18000 | 64761.69 | 407116.40 | 6.29 2012-01-22 00:00:00 | 6.18409 | 6.45485 | 6.10000 | 6.30970 | 44890.65 | 282233.76 | 6.29 2012-01-23 00:00:00 | 6.30960 | 6.38900 | 6.21200 | 6.35600 | 17693.05 | 111630.55 | 6.31 2012-01-24 00:00:00 | 6.35600 | 6.39397 | 6.21900 | 6.28978 | 35663.08 | 224665.59 | 6.30 2012-01-25 00:00:00 | 6.28958 | 6.32200 | 5.50200 | 5.75000 | 133115.25 | 782053.65 | 5.88 2012-01-26 00:00:00 | 5.80000 | 5.92000 | 5.30000 | 5.34000 | 123954.11 | 692624.73 | 5.59 2012-01-27 00:00:00 | 5.34999 | 5.51000 | 5.05000 | 5.29199 | 115567.83 | 611581.18 | 5.29 2012-01-28 00:00:00 | 5.29199 | 5.76000 | 5.26000 | 5.62667 | 89708.02 | 499881.49 | 5.57 2012-01-29 00:00:00 | 5.62572 | 5.69999 | 5.32766 | 5.38090 | 46430.45 | 254457.17 | 5.48 2012-01-30 00:00:00 | 5.38000 | 5.60000 | 5.36694 | 5.49048 | 42303.14 | 233179.70 | 5.51 2012-01-31 00:00:00 | 5.49096 | 5.65000 | 5.42600 | 5.48379 | 48296.66 | 267099.31 | 5.53 2012-02-01 00:00:00 | 5.53423 | 6.20000 | 5.46780 | 6.07561 | 115523.96 | 672632.58 | 5.82 2012-02-02 00:00:00 | 6.06870 | 6.19900 | 5.82300 | 6.10000 | 54546.27 | 328716.58 | 6.03 2012-02-03 00:00:00 | 6.10000 | 6.14010 | 5.71872 | 5.95930 | 59279.85 | 350818.69 | 5.92 2012-02-04 00:00:00 | 5.96000 | 5.98700 | 5.84000 | 5.87343 | 20619.60 | 122071.46 | 5.92 2012-02-05 00:00:00 | 5.87352 | 5.88480 | 5.45000 | 5.68881 | 120336.02 | 683010.86 | 5.68 2012-02-06 00:00:00 | 5.65900 | 5.72000 | 5.45000 | 5.45345 | 90258.84 | 500693.58 | 5.55 2012-02-07 00:00:00 | 5.48299 | 5.78000 | 5.45000 | 5.69000 | 72748.36 | 408854.24 | 5.62 2012-02-08 00:00:00 | 5.69000 | 5.84940 | 5.30000 | 5.59998 | 237943.12 | 1342007.99 | 5.64 2012-02-09 00:00:00 | 5.59998 | 5.91502 | 5.50000 | 5.83000 | 89946.12 | 516915.55 | 5.75 2012-02-10 00:00:00 | 5.83000 | 5.98500 | 5.80119 | 5.91260 | 39304.91 | 230967.96 | 5.88 2012-02-11 00:00:00 | 5.90665 | 6.00000 | 5.54100 | 5.60050 | 69711.29 | 397688.29 | 5.70 2012-02-12 00:00:00 | 5.63000 | 5.85000 | 5.43000 | 5.51468 | 81917.16 | 459004.75 | 5.60 2012-02-13 00:00:00 | 5.51468 | 5.72000 | 5.20000 | 5.26000 | 170210.59 | 909500.32 | 5.34 2012-02-14 00:00:00 | 5.26000 | 5.45126 | 4.21211 | 4.46292 | 297572.02 | 1399443.95 | 4.70 2012-02-15 00:00:00 | 4.46302 | 4.88000 | 4.20010 | 4.32510 | 161800.56 | 741639.35 | 4.58 2012-02-16 00:00:00 | 4.30520 | 4.44400 | 3.87800 | 4.27390 | 166594.52 | 697818.37 | 4.19 2012-02-17 00:00:00 | 4.24185 | 4.76998 | 4.22810 | 4.41000 | 135949.41 | 606244.08 | 4.46 2012-02-18 00:00:00 | 4.39175 | 4.49675 | 4.12000 | 4.22201 | 70406.17 | 300903.53 | 4.27 2012-02-19 00:00:00 | 4.22201 | 4.52000 | 4.18100 | 4.38669 | 62365.41 | 271300.43 | 4.35 2012-02-20 00:00:00 | 4.36102 | 4.47000 | 4.29017 | 4.36146 | 37299.13 | 162939.76 | 4.37 2012-02-21 00:00:00 | 4.37896 | 4.39750 | 4.21200 | 4.27200 | 51784.83 | 222970.81 | 4.31 2012-02-22 00:00:00 | 4.27200 | 4.54000 | 4.27102 | 4.42474 | 103836.79 | 460671.29 | 4.44 2012-02-23 00:00:00 | 4.45500 | 5.19778 | 4.42000 | 5.01500 | 164308.47 | 792557.08 | 4.82 2012-02-24 00:00:00 | 5.01499 | 5.10000 | 4.82500 | 5.02880 | 89828.05 | 446896.98 | 4.98 2012-02-25 00:00:00 | 5.02879 | 5.07000 | 4.65000 | 4.77302 | 86163.60 | 420213.07 | 4.88 2012-02-26 00:00:00 | 4.77303 | 5.10000 | 4.77303 | 4.92200 | 70034.61 | 347092.76 | 4.96 2012-02-27 00:00:00 | 4.92200 | 4.99000 | 4.89000 | 4.95598 | 29371.64 | 145288.76 | 4.95 2012-02-28 00:00:00 | 4.95000 | 5.00000 | 4.73500 | 4.86798 | 62691.08 | 305075.07 | 4.87 2012-02-29 00:00:00 | 4.86798 | 4.90000 | 4.80000 | 4.86001 | 26539.25 | 129089.93 | 4.86 2012-03-01 00:00:00 | 4.86000 | 4.98888 | 4.86000 | 4.92130 | 44183.64 | 218150.92 | 4.94 2012-03-02 00:00:00 | 4.92130 | 4.95000 | 4.51000 | 4.70499 | 130764.74 | 613272.66 | 4.69 2012-03-03 00:00:00 | 4.70500 | 4.77995 | 4.51000 | 4.61436 | 40075.06 | 187646.64 | 4.68 2012-03-04 00:00:00 | 4.61439 | 4.94999 | 4.61200 | 4.82001 | 58826.16 | 283142.41 | 4.81 2012-03-05 00:00:00 | 4.82003 | 5.05000 | 4.82001 | 4.98427 | 65828.18 | 325526.70 | 4.95 2012-03-06 00:00:00 | 4.98880 | 5.07000 | 4.90000 | 4.99010 | 44532.27 | 221579.34 | 4.98 2012-03-07 00:00:00 | 4.99010 | 5.05000 | 4.84000 | 4.93752 | 46167.56 | 227645.86 | 4.93 2012-03-08 00:00:00 | 4.93752 | 5.00000 | 4.75510 | 4.93016 | 58089.40 | 283093.81 | 4.87 2012-03-09 00:00:00 | 4.93044 | 4.94900 | 4.82100 | 4.86112 | 32723.03 | 160227.85 | 4.90 2012-03-10 00:00:00 | 4.86113 | 4.91309 | 4.75300 | 4.83315 | 28070.74 | 135426.18 | 4.82 2012-03-11 00:00:00 | 4.83316 | 4.99000 | 4.81110 | 4.91000 | 42442.93 | 208576.68 | 4.91 2012-03-12 00:00:00 | 4.90891 | 4.95000 | 4.85610 | 4.89005 | 22048.15 | 108198.98 | 4.91 2012-03-13 00:00:00 | 4.89006 | 5.41000 | 4.86511 | 5.27000 | 127325.05 | 656673.85 | 5.16 2012-03-14 00:00:00 | 5.27185 | 5.45000 | 5.25173 | 5.38000 | 62889.72 | 337721.85 | 5.37 2012-03-15 00:00:00 | 5.39298 | 5.44500 | 5.25501 | 5.32656 | 41077.61 | 219063.81 | 5.33 2012-03-16 00:00:00 | 5.34790 | 5.40000 | 5.30000 | 5.34388 | 32718.79 | 174983.16 | 5.35 2012-03-17 00:00:00 | 5.34388 | 5.39980 | 5.21212 | 5.21590 | 39100.23 | 207915.56 | 5.32 2012-03-18 00:00:00 | 5.21600 | 5.34000 | 5.21100 | 5.27943 | 22857.01 | 120310.25 | 5.26 2012-03-19 00:00:00 | 5.25530 | 5.30990 | 4.50000 | 4.69390 | 188889.07 | 922722.01 | 4.88 2012-03-20 00:00:00 | 4.67216 | 4.89999 | 4.58778 | 4.83790 | 66343.85 | 318065.31 | 4.79 2012-03-21 00:00:00 | 4.83692 | 4.87000 | 4.75000 | 4.81488 | 46436.88 | 223605.57 | 4.82 2012-03-22 00:00:00 | 4.79439 | 4.88000 | 4.59768 | 4.70430 | 58069.92 | 276226.90 | 4.76 2012-03-23 00:00:00 | 4.73593 | 4.79000 | 4.60000 | 4.68596 | 54129.94 | 254329.72 | 4.70 2012-03-24 00:00:00 | 4.68607 | 4.72899 | 4.59595 | 4.67600 | 39068.59 | 181738.16 | 4.65 2012-03-25 00:00:00 | 4.67600 | 4.68294 | 4.30000 | 4.55001 | 71556.26 | 322035.23 | 4.50 2012-03-26 00:00:00 | 4.55001 | 4.73793 | 4.51588 | 4.61911 | 69838.07 | 324896.28 | 4.65 2012-03-27 00:00:00 | 4.62500 | 4.84592 | 4.49000 | 4.81125 | 73431.76 | 342922.08 | 4.67 2012-03-28 00:00:00 | 4.82400 | 4.83650 | 4.72102 | 4.78800 | 38017.12 | 182050.50 | 4.79 2012-03-29 00:00:00 | 4.76102 | 4.86092 | 4.71001 | 4.80838 | 37974.76 | 180963.57 | 4.77 2012-03-30 00:00:00 | 4.80840 | 4.88000 | 4.71699 | 4.86000 | 39071.84 | 187496.45 | 4.80 2012-03-31 00:00:00 | 4.84800 | 4.95000 | 4.82011 | 4.90873 | 35529.09 | 173670.93 | 4.89 2012-04-01 00:00:00 | 4.88002 | 4.92000 | 4.73000 | 4.82700 | 35950.60 | 172377.67 | 4.79 2012-04-02 00:00:00 | 4.78207 | 5.08000 | 4.76000 | 4.97400 | 80663.98 | 398480.61 | 4.94 2012-04-03 00:00:00 | 4.97400 | 4.99499 | 4.81000 | 4.95200 | 78481.21 | 384710.33 | 4.90 2012-04-04 00:00:00 | 4.94960 | 4.97000 | 4.89000 | 4.91008 | 51040.82 | 251784.97 | 4.93 2012-04-05 00:00:00 | 4.92469 | 4.93495 | 4.87000 | 4.91900 | 33807.18 | 165880.20 | 4.91 2012-04-06 00:00:00 | 4.91890 | 4.98000 | 4.88001 | 4.94991 | 58211.45 | 287735.13 | 4.94 2012-04-07 00:00:00 | 4.94991 | 4.95002 | 4.68715 | 4.68715 | 80945.75 | 388783.68 | 4.80 2012-04-08 00:00:00 | 4.68717 | 4.80000 | 4.62000 | 4.79252 | 41972.77 | 197917.32 | 4.72 2012-04-09 00:00:00 | 4.78990 | 4.87899 | 4.73155 | 4.87191 | 39243.69 | 187709.30 | 4.78 2012-04-10 00:00:00 | 4.87178 | 4.90000 | 4.76391 | 4.83668 | 53101.77 | 256671.37 | 4.83 2012-04-11 00:00:00 | 4.83641 | 4.98000 | 4.79111 | 4.92790 | 67035.83 | 327827.09 | 4.89 2012-04-12 00:00:00 | 4.92770 | 4.94600 | 4.84272 | 4.91968 | 46368.68 | 226872.24 | 4.89 2012-04-13 00:00:00 | 4.89102 | 4.94464 | 4.73001 | 4.93999 | 93111.86 | 452385.87 | 4.86 2012-04-14 00:00:00 | 4.93989 | 5.03000 | 4.90001 | 4.95970 | 63887.71 | 317996.10 | 4.98 2012-04-15 00:00:00 | 4.95970 | 4.98000 | 4.86000 | 4.96892 | 33343.95 | 163921.54 | 4.92 2012-04-16 00:00:00 | 4.96900 | 4.97900 | 4.90988 | 4.93201 | 31159.52 | 154236.34 | 4.95 2012-04-17 00:00:00 | 4.95914 | 5.02207 | 4.92500 | 4.97587 | 30645.71 | 151983.96 | 4.96 2012-04-18 00:00:00 | 4.97587 | 5.17820 | 4.96000 | 5.11780 | 79130.20 | 401659.40 | 5.08 2012-04-19 00:00:00 | 5.11760 | 5.19000 | 5.10000 | 5.13766 | 46675.15 | 240310.56 | 5.15 2012-04-20 00:00:00 | 5.13755 | 5.48000 | 5.10103 | 5.35000 | 104068.95 | 544263.48 | 5.23 2012-04-21 00:00:00 | 5.39771 | 5.47900 | 5.11000 | 5.26008 | 60922.26 | 321118.73 | 5.27 2012-04-22 00:00:00 | 5.26000 | 5.32498 | 5.10100 | 5.20352 | 37109.40 | 192195.87 | 5.18 2012-04-23 00:00:00 | 5.20406 | 5.21799 | 4.95999 | 4.95999 | 49367.94 | 252978.56 | 5.12 2012-04-24 00:00:00 | 4.95999 | 5.20000 | 4.95200 | 5.09822 | 70989.70 | 360126.60 | 5.07 2012-04-25 00:00:00 | 5.09998 | 5.18000 | 5.03575 | 5.13182 | 35642.73 | 182736.86 | 5.13 2012-04-26 00:00:00 | 5.13183 | 5.17490 | 4.99000 | 5.09762 | 57360.76 | 291333.80 | 5.08 2012-04-27 00:00:00 | 5.09762 | 5.12400 | 5.03210 | 5.10947 | 25868.39 | 131461.84 | 5.08 2012-04-28 00:00:00 | 5.10000 | 5.10947 | 4.84634 | 4.97940 | 91591.47 | 453939.59 | 4.96 2012-04-29 00:00:00 | 4.97890 | 5.01840 | 4.88000 | 4.90441 | 22226.60 | 109717.97 | 4.94 2012-04-30 00:00:00 | 4.91380 | 5.00000 | 4.87003 | 4.94910 | 55767.57 | 275744.99 | 4.94 2012-05-01 00:00:00 | 4.94910 | 5.00000 | 4.91602 | 5.00000 | 36680.85 | 181986.60 | 4.96 2012-05-02 00:00:00 | 5.00000 | 5.17890 | 4.97000 | 5.07367 | 95963.31 | 487937.82 | 5.08 2012-05-03 00:00:00 | 5.07359 | 5.18400 | 5.02000 | 5.13438 | 35421.07 | 180427.18 | 5.09 2012-05-04 00:00:00 | 5.10926 | 5.15000 | 5.06700 | 5.06700 | 43629.49 | 223210.23 | 5.12 2012-05-05 00:00:00 | 5.06712 | 5.11980 | 5.02932 | 5.07700 | 18841.29 | 95532.52 | 5.07 2012-05-06 00:00:00 | 5.07739 | 5.09900 | 5.01378 | 5.04991 | 19299.91 | 97474.41 | 5.05 2012-05-07 00:00:00 | 5.05000 | 5.09569 | 4.97111 | 5.06002 | 46182.84 | 232779.55 | 5.04 2012-05-08 00:00:00 | 5.08738 | 5.10000 | 4.96000 | 5.04997 | 68203.82 | 342801.15 | 5.03 2012-05-09 00:00:00 | 5.04988 | 5.09609 | 5.00000 | 5.04370 | 38921.30 | 196640.97 | 5.05 2012-05-10 00:00:00 | 5.05970 | 5.12500 | 4.80284 | 4.85000 | 69983.50 | 347144.10 | 4.96 2012-05-11 00:00:00 | 4.85000 | 5.00000 | 4.80100 | 4.96000 | 63129.79 | 311100.91 | 4.93 2012-05-12 00:00:00 | 4.95001 | 4.99880 | 4.91500 | 4.94619 | 20875.34 | 103382.07 | 4.95 2012-05-13 00:00:00 | 4.94976 | 4.99888 | 4.92000 | 4.92996 | 14046.31 | 69673.16 | 4.96 2012-05-14 00:00:00 | 4.95089 | 5.03600 | 4.90000 | 5.00594 | 52846.55 | 263695.58 | 4.99 2012-05-15 00:00:00 | 5.02269 | 5.04000 | 4.95123 | 5.03500 | 44144.38 | 220957.66 | 5.01 2012-05-16 00:00:00 | 5.03824 | 5.13450 | 5.00000 | 5.08870 | 69369.57 | 351814.07 | 5.07 2012-05-17 00:00:00 | 5.08879 | 5.10000 | 5.05150 | 5.09980 | 26622.33 | 135248.36 | 5.08 2012-05-18 00:00:00 | 5.09979 | 5.13000 | 5.06150 | 5.11801 | 52580.56 | 268289.56 | 5.10 2012-05-19 00:00:00 | 5.12450 | 5.14291 | 5.07000 | 5.09950 | 23155.30 | 118319.57 | 5.11 2012-05-20 00:00:00 | 5.11817 | 5.15000 | 5.08550 | 5.09002 | 18690.61 | 95644.05 | 5.12 2012-05-21 00:00:00 | 5.10000 | 5.12999 | 5.06230 | 5.09977 | 33623.96 | 171340.69 | 5.10 2012-05-22 00:00:00 | 5.09966 | 5.11500 | 5.04951 | 5.09877 | 46681.90 | 237263.34 | 5.08 2012-05-23 00:00:00 | 5.09857 | 5.16500 | 5.06502 | 5.13970 | 52958.35 | 271619.69 | 5.13 2012-05-24 00:00:00 | 5.13959 | 5.14889 | 5.07010 | 5.11904 | 28916.46 | 148029.40 | 5.12 2012-05-25 00:00:00 | 5.11904 | 5.15000 | 5.10200 | 5.14546 | 23075.73 | 118398.28 | 5.13 2012-05-26 00:00:00 | 5.11561 | 5.14500 | 5.10011 | 5.10324 | 16592.65 | 84985.05 | 5.12 2012-05-27 00:00:00 | 5.10302 | 5.14800 | 5.10011 | 5.13896 | 15751.21 | 80709.32 | 5.12 2012-05-28 00:00:00 | 5.13000 | 5.16000 | 5.11000 | 5.13580 | 27560.81 | 141508.49 | 5.13 2012-05-29 00:00:00 | 5.13999 | 5.15889 | 5.01500 | 5.14997 | 61267.06 | 313167.67 | 5.11 2012-05-30 00:00:00 | 5.14997 | 5.17250 | 5.10000 | 5.13500 | 39944.18 | 205489.48 | 5.14 2012-05-31 00:00:00 | 5.13500 | 5.20000 | 5.11210 | 5.18011 | 39476.52 | 203750.19 | 5.16 2012-06-01 00:00:00 | 5.19957 | 5.27900 | 5.18111 | 5.27481 | 44689.12 | 234080.46 | 5.24 2012-06-02 00:00:00 | 5.27481 | 5.27488 | 5.21330 | 5.24898 | 15168.98 | 79520.99 | 5.24 2012-06-03 00:00:00 | 5.24799 | 5.25430 | 5.20510 | 5.20510 | 12679.13 | 66238.34 | 5.22 2012-06-04 00:00:00 | 5.21999 | 5.27850 | 5.18001 | 5.26599 | 51239.53 | 268035.70 | 5.23 2012-06-05 00:00:00 | 5.26588 | 5.50000 | 5.22354 | 5.44001 | 83934.15 | 452286.00 | 5.39 2012-06-06 00:00:00 | 5.44607 | 5.49000 | 5.38945 | 5.46001 | 40678.15 | 221376.21 | 5.44 2012-06-07 00:00:00 | 5.46799 | 5.59357 | 5.41000 | 5.59100 | 48065.80 | 264420.40 | 5.50 2012-06-08 00:00:00 | 5.59087 | 5.66000 | 5.55990 | 5.63300 | 53841.11 | 302527.61 | 5.62 2012-06-09 00:00:00 | 5.63290 | 5.69999 | 5.46177 | 5.55997 | 37122.48 | 206719.45 | 5.57 2012-06-10 00:00:00 | 5.55997 | 5.57700 | 5.42670 | 5.46829 | 24397.29 | 134034.65 | 5.49 2012-06-11 00:00:00 | 5.46829 | 5.59997 | 5.43240 | 5.57471 | 40263.97 | 221882.17 | 5.51 2012-06-12 00:00:00 | 5.59500 | 5.74999 | 5.50000 | 5.70003 | 78982.60 | 442662.49 | 5.60 2012-06-13 00:00:00 | 5.73000 | 5.96000 | 5.66000 | 5.92900 | 57237.87 | 335216.88 | 5.86 2012-06-14 00:00:00 | 5.92880 | 5.97422 | 5.80800 | 5.95410 | 35039.35 | 206567.62 | 5.90 2012-06-15 00:00:00 | 5.95411 | 6.58700 | 5.88300 | 6.50000 | 65639.16 | 401826.99 | 6.12 2012-06-16 00:00:00 | 6.50000 | 6.59900 | 6.26100 | 6.40000 | 78196.08 | 505216.48 | 6.46 2012-06-17 00:00:00 | 6.44870 | 6.52999 | 6.10270 | 6.16382 | 48800.26 | 308913.52 | 6.33 2012-06-18 00:00:00 | 6.20000 | 6.36000 | 6.03000 | 6.30998 | 46832.28 | 293446.76 | 6.27 2012-06-19 00:00:00 | 6.30998 | 6.53294 | 6.28100 | 6.49876 | 43883.52 | 282752.04 | 6.44 2012-06-20 00:00:00 | 6.49876 | 6.71031 | 6.45000 | 6.67000 | 64069.27 | 423271.21 | 6.61 2012-06-21 00:00:00 | 6.67001 | 6.80000 | 6.56100 | 6.68008 | 51943.25 | 347681.68 | 6.69 2012-06-22 00:00:00 | 6.68009 | 6.79962 | 6.42771 | 6.54781 | 56823.03 | 374175.12 | 6.58 2012-06-23 00:00:00 | 6.54783 | 6.65062 | 6.40000 | 6.42850 | 20122.22 | 130792.60 | 6.50 2012-06-24 00:00:00 | 6.42850 | 6.47000 | 6.35000 | 6.35002 | 33945.30 | 217549.23 | 6.41 2012-06-25 00:00:00 | 6.35002 | 6.44550 | 6.21748 | 6.30482 | 62638.91 | 395654.82 | 6.32 2012-06-26 00:00:00 | 6.32969 | 6.47000 | 6.28888 | 6.41950 | 48736.67 | 311935.52 | 6.40 2012-06-27 00:00:00 | 6.45887 | 6.65000 | 6.40000 | 6.64700 | 41979.59 | 274046.64 | 6.53 2012-06-28 00:00:00 | 6.64690 | 6.66897 | 6.49000 | 6.60588 | 42818.40 | 282297.48 | 6.59 2012-06-29 00:00:00 | 6.60590 | 6.67921 | 6.54200 | 6.65000 | 26298.80 | 174369.86 | 6.63 2012-06-30 00:00:00 | 6.65000 | 6.69400 | 6.60201 | 6.68999 | 20591.63 | 137136.10 | 6.66 2012-07-01 00:00:00 | 6.68998 | 6.69399 | 6.53510 | 6.62898 | 20577.60 | 135823.90 | 6.60 2012-07-02 00:00:00 | 6.60010 | 6.76500 | 6.57780 | 6.75999 | 32364.20 | 217005.56 | 6.71 2012-07-03 00:00:00 | 6.75998 | 6.76000 | 6.40000 | 6.44993 | 71068.52 | 465280.45 | 6.55 2012-07-04 00:00:00 | 6.44994 | 6.55000 | 6.44991 | 6.51010 | 33478.79 | 217804.23 | 6.51 2012-07-05 00:00:00 | 6.51000 | 6.77000 | 6.48101 | 6.67000 | 45344.70 | 301701.76 | 6.65 2012-07-06 00:00:00 | 6.67000 | 6.72000 | 6.55000 | 6.64811 | 43191.39 | 286978.88 | 6.64 2012-07-07 00:00:00 | 6.69997 | 6.87000 | 6.63000 | 6.76207 | 37987.95 | 257213.27 | 6.77 2012-07-08 00:00:00 | 6.76207 | 6.86000 | 6.72350 | 6.79898 | 18219.93 | 123756.04 | 6.79 2012-07-09 00:00:00 | 6.79150 | 7.10000 | 6.74257 | 7.02150 | 61644.10 | 425223.11 | 6.90 2012-07-10 00:00:00 | 7.02150 | 7.25000 | 6.96000 | 7.19990 | 70065.80 | 497668.82 | 7.10 2012-07-11 00:00:00 | 7.19970 | 7.25700 | 7.01777 | 7.15000 | 41891.36 | 297644.88 | 7.11 2012-07-12 00:00:00 | 7.17000 | 7.90000 | 7.10000 | 7.76437 | 64616.60 | 471834.37 | 7.30 2012-07-13 00:00:00 | 7.68749 | 7.81639 | 7.42010 | 7.66510 | 65465.74 | 499441.51 | 7.63 2012-07-14 00:00:00 | 7.60011 | 7.66500 | 7.51563 | 7.54210 | 16007.10 | 121635.99 | 7.60 2012-07-15 00:00:00 | 7.54211 | 7.70000 | 7.45000 | 7.62101 | 26978.30 | 204616.50 | 7.58 2012-07-16 00:00:00 | 7.62277 | 8.65000 | 7.61780 | 8.49960 | 103400.11 | 835550.27 | 8.08 2012-07-17 00:00:00 | 8.50000 | 9.49000 | 7.32150 | 8.80001 | 210804.47 | 1757815.81 | 8.34 2012-07-18 00:00:00 | 8.80002 | 9.39899 | 8.50000 | 9.10977 | 105945.90 | 955210.08 | 9.02 2012-07-19 00:00:00 | 9.10977 | 9.23355 | 8.81830 | 8.86999 | 48249.66 | 438703.58 | 9.09 2012-07-20 00:00:00 | 8.86998 | 8.86998 | 7.60000 | 8.52000 | 154661.12 | 1267523.74 | 8.20 2012-07-21 00:00:00 | 8.52001 | 9.70000 | 7.96000 | 8.84553 | 139906.90 | 1242153.88 | 8.88 2012-07-22 00:00:00 | 8.85841 | 8.97000 | 8.27120 | 8.40960 | 30070.67 | 259113.81 | 8.62 2012-07-23 00:00:00 | 8.43210 | 9.20000 | 7.75000 | 8.44565 | 146396.18 | 1238579.49 | 8.46 2012-07-24 00:00:00 | 8.44560 | 8.84990 | 8.34000 | 8.60000 | 40946.86 | 353506.54 | 8.63 2012-07-25 00:00:00 | 8.54900 | 8.90000 | 8.36880 | 8.80000 | 64720.95 | 555883.85 | 8.59 2012-07-26 00:00:00 | 8.80000 | 8.90100 | 8.60000 | 8.90000 | 32379.65 | 283993.34 | 8.77 2012-07-27 00:00:00 | 8.90000 | 8.95000 | 8.81415 | 8.90000 | 26673.61 | 237223.99 | 8.89 2012-07-28 00:00:00 | 8.90000 | 8.93000 | 8.71000 | 8.88810 | 16164.58 | 143179.47 | 8.86 2012-07-29 00:00:00 | 8.88809 | 8.88810 | 8.70000 | 8.71027 | 11462.59 | 100508.03 | 8.77 2012-07-30 00:00:00 | 8.71027 | 9.15000 | 8.70000 | 9.09800 | 51254.50 | 458873.30 | 8.95 2012-07-31 00:00:00 | 9.07881 | 9.44000 | 9.07881 | 9.35000 | 70173.63 | 648746.34 | 9.24 2012-08-01 00:00:00 | 9.35000 | 9.65000 | 9.11100 | 9.55030 | 68695.70 | 647522.58 | 9.43 2012-08-02 00:00:00 | 9.55439 | 11.00000 | 9.41200 | 10.53000 | 126685.69 | 1283817.64 | 10.13 2012-08-03 00:00:00 | 10.62468 | 11.12000 | 10.30000 | 10.97000 | 61643.28 | 661588.16 | 10.73 2012-08-04 00:00:00 | 10.97970 | 11.30000 | 10.53070 | 10.98398 | 52321.31 | 575464.30 | 11.00 2012-08-05 00:00:00 | 10.98398 | 11.29112 | 10.10986 | 10.86998 | 67280.25 | 714863.70 | 10.63 2012-08-06 00:00:00 | 10.86987 | 11.19000 | 10.63539 | 10.85517 | 51637.91 | 562801.91 | 10.90 2012-08-07 00:00:00 | 10.91000 | 11.10002 | 10.65100 | 11.10000 | 41653.59 | 451978.45 | 10.85 2012-08-08 00:00:00 | 11.10001 | 11.14999 | 10.85000 | 11.05530 | 31322.91 | 345666.89 | 11.04 2012-08-09 00:00:00 | 11.09870 | 12.00000 | 10.80000 | 11.06110 | 101880.31 | 1153809.11 | 11.33 2012-08-10 00:00:00 | 11.06111 | 11.60000 | 11.01000 | 11.38637 | 63597.01 | 725605.06 | 11.41 2012-08-11 00:00:00 | 11.46990 | 11.59788 | 11.38751 | 11.51020 | 21791.03 | 250620.15 | 11.50 2012-08-12 00:00:00 | 11.51020 | 11.76500 | 11.45000 | 11.62399 | 30340.95 | 353092.67 | 11.64 2012-08-13 00:00:00 | 11.62390 | 12.05007 | 11.49190 | 12.03749 | 54035.66 | 637059.69 | 11.79 2012-08-14 00:00:00 | 12.03749 | 12.34000 | 11.89499 | 12.19000 | 44014.86 | 532302.32 | 12.09 2012-08-15 00:00:00 | 12.19000 | 13.25000 | 12.16138 | 13.25000 | 57562.75 | 725834.14 | 12.61 2012-08-16 00:00:00 | 13.24999 | 13.84119 | 12.50000 | 13.50000 | 96604.12 | 1277714.19 | 13.23 2012-08-17 00:00:00 | 13.44000 | 15.40000 | 10.60000 | 11.58360 | 221033.90 | 2930580.33 | 13.26 2012-08-18 00:00:00 | 11.80915 | 12.89592 | 11.02009 | 11.61000 | 88047.77 | 1045361.51 | 11.87 2012-08-19 00:00:00 | 11.57935 | 11.61538 | 7.58000 | 8.00000 | 238860.32 | 2170411.03 | 9.09 2012-08-20 00:00:00 | 7.99999 | 10.50000 | 7.81011 | 10.10000 | 192502.76 | 1835053.01 | 9.53 2012-08-21 00:00:00 | 10.06100 | 10.29999 | 9.69876 | 9.91502 | 72082.69 | 722740.27 | 10.03 2012-08-22 00:00:00 | 9.91503 | 10.09999 | 9.57140 | 9.80679 | 67513.56 | 665544.84 | 9.86 2012-08-23 00:00:00 | 9.72000 | 10.25000 | 9.70500 | 10.09997 | 56015.67 | 560012.60 | 10.00 2012-08-24 00:00:00 | 10.09996 | 10.61880 | 9.85200 | 10.60000 | 92077.75 | 945182.94 | 10.27 2012-08-25 00:00:00 | 10.60000 | 10.62611 | 10.20000 | 10.52390 | 40232.49 | 420388.01 | 10.45 2012-08-26 00:00:00 | 10.60000 | 10.61913 | 10.44600 | 10.61000 | 26331.03 | 277773.75 | 10.55 2012-08-27 00:00:00 | 10.59000 | 12.14999 | 10.54441 | 10.95000 | 175117.56 | 1957673.34 | 11.18 2012-08-28 00:00:00 | 10.96000 | 11.20999 | 10.50000 | 10.94000 | 54875.36 | 598168.05 | 10.90 2012-08-29 00:00:00 | 10.93000 | 11.13400 | 10.55000 | 10.91690 | 53647.72 | 581687.69 | 10.84 2012-08-30 00:00:00 | 10.80405 | 10.93199 | 10.60000 | 10.77699 | 30868.50 | 332208.84 | 10.76 2012-08-31 00:00:00 | 10.77699 | 10.82850 | 9.66000 | 10.16000 | 67791.34 | 690452.97 | 10.18 2012-09-01 00:00:00 | 10.15000 | 10.30000 | 9.77635 | 9.96544 | 23376.24 | 233777.63 | 10.00 2012-09-02 00:00:00 | 10.00000 | 10.35579 | 9.71922 | 10.20410 | 25055.74 | 251932.43 | 10.05 2012-09-03 00:00:00 | 10.21000 | 10.59340 | 10.08889 | 10.53000 | 22925.32 | 237264.68 | 10.35 2012-09-04 00:00:00 | 10.53000 | 10.53000 | 10.15000 | 10.38471 | 34878.49 | 359404.18 | 10.30 2012-09-05 00:00:00 | 10.38471 | 11.17000 | 10.26100 | 10.99971 | 60767.24 | 653374.16 | 10.75 2012-09-06 00:00:00 | 11.00000 | 11.29000 | 10.64000 | 11.18100 | 67054.06 | 733288.22 | 10.94 2012-09-07 00:00:00 | 11.19686 | 11.21000 | 10.95440 | 11.00000 | 35535.72 | 394463.57 | 11.10 2012-09-08 00:00:00 | 11.09792 | 11.14177 | 10.76500 | 11.03700 | 24253.64 | 266231.48 | 10.98 2012-09-09 00:00:00 | 11.05000 | 11.14288 | 10.92452 | 11.02000 | 14033.42 | 155002.60 | 11.05 2012-09-10 00:00:00 | 11.02000 | 11.19200 | 10.87450 | 11.17000 | 42288.41 | 467067.67 | 11.04 2012-09-11 00:00:00 | 11.15110 | 11.35000 | 10.87800 | 11.33081 | 64954.44 | 721708.44 | 11.11 2012-09-12 00:00:00 | 11.33081 | 11.39000 | 10.78000 | 11.36489 | 58628.00 | 657004.10 | 11.21 2012-09-13 00:00:00 | 11.22854 | 11.39900 | 11.22010 | 11.39900 | 20574.32 | 233401.71 | 11.34 2012-09-14 00:00:00 | 11.39900 | 11.79900 | 11.32103 | 11.67000 | 43259.70 | 500768.38 | 11.58 2012-09-15 00:00:00 | 11.74999 | 11.78900 | 11.60000 | 11.75000 | 16272.52 | 190511.93 | 11.71 2012-09-16 00:00:00 | 11.75000 | 11.99000 | 11.72200 | 11.87000 | 30297.22 | 359833.88 | 11.88 2012-09-17 00:00:00 | 11.87000 | 11.96250 | 11.76550 | 11.89000 | 26612.48 | 316662.26 | 11.90 2012-09-18 00:00:00 | 11.93250 | 12.34560 | 11.84020 | 12.25000 | 40949.28 | 494030.03 | 12.06 2012-09-19 00:00:00 | 12.23450 | 12.68666 | 12.15010 | 12.57250 | 41883.00 | 519593.55 | 12.41 2012-09-20 00:00:00 | 12.57200 | 12.66000 | 12.25000 | 12.28253 | 32567.34 | 406467.47 | 12.48 2012-09-21 00:00:00 | 12.39980 | 12.49998 | 12.01100 | 12.36800 | 35834.78 | 439674.22 | 12.27 2012-09-22 00:00:00 | 12.27319 | 12.39999 | 12.14000 | 12.23781 | 14986.56 | 183186.34 | 12.22 2012-09-23 00:00:00 | 12.23781 | 12.27000 | 11.63040 | 12.19331 | 39920.72 | 479223.21 | 12.00 2012-09-24 00:00:00 | 12.15100 | 12.29888 | 11.95105 | 12.10000 | 27291.83 | 330885.09 | 12.12 2012-09-25 00:00:00 | 12.10000 | 12.22909 | 12.00800 | 12.19700 | 21228.61 | 257174.51 | 12.11 2012-09-26 00:00:00 | 12.19600 | 12.46000 | 12.02000 | 12.27000 | 23495.18 | 287416.94 | 12.23 2012-09-27 00:00:00 | 12.37000 | 12.39500 | 12.20700 | 12.30889 | 19326.69 | 238051.35 | 12.32 2012-09-28 00:00:00 | 12.27000 | 12.44998 | 12.12000 | 12.39101 | 26674.78 | 329436.52 | 12.35 2012-09-29 00:00:00 | 12.44000 | 12.49000 | 12.21111 | 12.36309 | 17061.66 | 211507.34 | 12.40 2012-09-30 00:00:00 | 12.36300 | 12.44889 | 12.30100 | 12.40000 | 7793.91 | 96462.09 | 12.38 2012-10-01 00:00:00 | 12.35000 | 12.48100 | 12.32100 | 12.40000 | 24826.69 | 307618.78 | 12.39 2012-10-02 00:00:00 | 12.42990 | 12.88000 | 12.34350 | 12.84000 | 50833.35 | 642027.91 | 12.63 2012-10-03 00:00:00 | 12.84000 | 12.99000 | 12.68001 | 12.89000 | 32955.07 | 422995.61 | 12.84 2012-10-04 00:00:00 | 12.88351 | 13.08990 | 12.60000 | 12.85000 | 37945.15 | 488811.23 | 12.88 2012-10-05 00:00:00 | 12.80010 | 12.97000 | 12.51000 | 12.68800 | 31258.44 | 398427.10 | 12.75 2012-10-06 00:00:00 | 12.78998 | 12.85999 | 12.35000 | 12.50500 | 24673.41 | 310513.02 | 12.58 2012-10-07 00:00:00 | 12.50500 | 12.61850 | 11.70000 | 11.80001 | 63512.03 | 762812.96 | 12.01 2012-10-08 00:00:00 | 11.89901 | 11.95198 | 10.62100 | 11.77809 | 97938.40 | 1102329.22 | 11.26 2012-10-09 00:00:00 | 11.73810 | 12.35000 | 11.57110 | 11.89500 | 46768.80 | 559694.91 | 11.97 2012-10-10 00:00:00 | 11.89500 | 12.19000 | 11.76700 | 12.12000 | 27722.07 | 333351.59 | 12.02 2012-10-11 00:00:00 | 12.13000 | 12.15100 | 11.85788 | 12.03000 | 19831.64 | 238483.07 | 12.03 2012-10-12 00:00:00 | 12.11751 | 12.15000 | 11.92000 | 12.00000 | 21538.03 | 259522.53 | 12.05 2012-10-13 00:00:00 | 12.00000 | 12.11000 | 11.85000 | 11.86101 | 11861.68 | 141870.31 | 11.96 2012-10-14 00:00:00 | 11.86101 | 12.03000 | 11.49600 | 11.73890 | 22891.10 | 271135.83 | 11.84 2012-10-15 00:00:00 | 11.57621 | 11.98863 | 11.43000 | 11.83807 | 27101.72 | 317633.19 | 11.72 2012-10-16 00:00:00 | 11.83807 | 11.99000 | 11.50000 | 11.84990 | 41184.66 | 485720.72 | 11.79 2012-10-17 00:00:00 | 11.82461 | 11.95998 | 11.70000 | 11.81000 | 23553.36 | 279774.85 | 11.88 2012-10-18 00:00:00 | 11.81000 | 11.95990 | 11.75000 | 11.93977 | 21880.84 | 259855.62 | 11.88 2012-10-19 00:00:00 | 11.93490 | 11.96700 | 11.61900 | 11.74012 | 23177.45 | 272640.88 | 11.76 2012-10-20 00:00:00 | 11.74013 | 11.85000 | 11.56025 | 11.73991 | 22110.92 | 259113.16 | 11.72 2012-10-21 00:00:00 | 11.73991 | 11.76528 | 11.61000 | 11.63107 | 9375.52 | 109479.89 | 11.68 2012-10-22 00:00:00 | 11.63108 | 11.81000 | 11.47110 | 11.71012 | 37622.03 | 440140.37 | 11.70 2012-10-23 00:00:00 | 11.71014 | 12.00000 | 11.41000 | 11.65000 | 54344.49 | 637306.00 | 11.73 2012-10-24 00:00:00 | 11.65001 | 11.79000 | 11.59100 | 11.64999 | 21764.66 | 254132.03 | 11.68 2012-10-25 00:00:00 | 11.64999 | 11.69890 | 10.52000 | 10.86158 | 84704.86 | 934190.95 | 11.03 2012-10-26 00:00:00 | 10.85369 | 10.95000 | 9.74000 | 10.17061 | 98994.70 | 1020616.67 | 10.31 2012-10-27 00:00:00 | 10.17065 | 10.83883 | 9.82207 | 10.26051 | 47869.83 | 496747.54 | 10.38 2012-10-28 00:00:00 | 10.26030 | 10.95000 | 10.24998 | 10.69998 | 22389.59 | 236640.50 | 10.57 2012-10-29 00:00:00 | 10.69998 | 10.93979 | 10.32090 | 10.59999 | 37574.81 | 400173.50 | 10.65 2012-10-30 00:00:00 | 10.59000 | 10.89000 | 10.58000 | 10.88753 | 26023.32 | 279843.08 | 10.75 2012-10-31 00:00:00 | 10.88100 | 11.21000 | 10.70543 | 11.20100 | 40673.45 | 448359.79 | 11.02 2012-11-01 00:00:00 | 11.17963 | 11.27900 | 10.40000 | 10.57000 | 50362.10 | 550327.49 | 10.93 2012-11-02 00:00:00 | 10.57000 | 10.80000 | 10.33000 | 10.46877 | 24485.26 | 258957.79 | 10.58 2012-11-03 00:00:00 | 10.46876 | 10.65000 | 10.40000 | 10.64250 | 16732.94 | 176345.08 | 10.54 2012-11-04 00:00:00 | 10.64250 | 10.90000 | 10.51002 | 10.80011 | 16750.34 | 178761.66 | 10.67 2012-11-05 00:00:00 | 10.80011 | 10.88000 | 10.61000 | 10.74800 | 21776.74 | 233650.36 | 10.73 2012-11-06 00:00:00 | 10.74800 | 10.90000 | 10.66670 | 10.89899 | 26995.30 | 291515.94 | 10.80 2012-11-07 00:00:00 | 10.89898 | 11.21603 | 10.80000 | 10.92000 | 31733.85 | 348474.70 | 10.98 2012-11-08 00:00:00 | 10.92011 | 11.07000 | 10.75000 | 10.92500 | 26058.85 | 284556.11 | 10.92 2012-11-09 00:00:00 | 10.92500 | 10.98497 | 10.79000 | 10.81500 | 14727.12 | 159984.85 | 10.86 2012-11-10 00:00:00 | 10.81500 | 10.95899 | 10.75000 | 10.88999 | 13490.45 | 146349.26 | 10.85 2012-11-11 00:00:00 | 10.88999 | 10.93900 | 10.70000 | 10.86870 | 12625.48 | 136448.09 | 10.81 2012-11-12 00:00:00 | 10.84001 | 11.18000 | 10.76666 | 11.00801 | 39217.17 | 431080.47 | 10.99 2012-11-13 00:00:00 | 11.00801 | 11.12900 | 10.92150 | 10.95120 | 16757.51 | 184368.79 | 11.00 2012-11-14 00:00:00 | 11.00000 | 11.05000 | 10.82011 | 10.95000 | 24543.09 | 268636.84 | 10.95 2012-11-15 00:00:00 | 10.98748 | 11.30000 | 10.86000 | 11.19771 | 31901.17 | 353356.16 | 11.08 2012-11-16 00:00:00 | 11.20192 | 11.80000 | 11.17214 | 11.74889 | 58253.16 | 669422.19 | 11.49 2012-11-17 00:00:00 | 11.74879 | 11.80000 | 11.52000 | 11.78889 | 19105.45 | 223039.47 | 11.67 2012-11-18 00:00:00 | 11.78879 | 11.83200 | 11.61600 | 11.65152 | 15514.15 | 181716.98 | 11.71 2012-11-19 00:00:00 | 11.66468 | 11.84000 | 11.60000 | 11.79990 | 25197.92 | 295260.75 | 11.72 2012-11-20 00:00:00 | 11.69276 | 11.79900 | 11.57297 | 11.73281 | 27220.18 | 318291.25 | 11.69 2012-11-21 00:00:00 | 11.70000 | 11.78400 | 11.64350 | 11.76999 | 19227.80 | 225308.73 | 11.72 2012-11-22 00:00:00 | 11.74978 | 12.43000 | 11.67000 | 12.42191 | 58301.30 | 703582.88 | 12.07 2012-11-23 00:00:00 | 12.36969 | 12.40999 | 12.13200 | 12.34501 | 18967.90 | 233370.93 | 12.30 2012-11-24 00:00:00 | 12.38548 | 12.47560 | 12.25000 | 12.41153 | 19570.39 | 242058.59 | 12.37 2012-11-25 00:00:00 | 12.41153 | 12.60000 | 12.31250 | 12.48210 | 24023.69 | 299989.40 | 12.49 2012-11-26 00:00:00 | 12.48211 | 12.65150 | 11.89000 | 12.24546 | 35913.82 | 443753.07 | 12.36 2012-11-27 00:00:00 | 12.24546 | 12.33900 | 11.90000 | 12.20000 | 33194.69 | 401692.08 | 12.10 2012-11-28 00:00:00 | 12.20000 | 12.40712 | 12.10000 | 12.34769 | 30688.21 | 376900.98 | 12.28 2012-11-29 00:00:00 | 12.34768 | 12.59900 | 12.15000 | 12.45000 | 26505.34 | 329552.64 | 12.43 2012-11-30 00:00:00 | 12.53900 | 12.65000 | 12.42423 | 12.56500 | 24350.31 | 305812.61 | 12.56 2012-12-01 00:00:00 | 12.56500 | 12.68778 | 12.46250 | 12.56201 | 14696.42 | 184860.98 | 12.58 2012-12-02 00:00:00 | 12.57216 | 12.68000 | 12.43400 | 12.50004 | 14011.93 | 176013.47 | 12.56 2012-12-03 00:00:00 | 12.50202 | 12.67901 | 12.47550 | 12.67899 | 26759.60 | 336294.70 | 12.57 2012-12-04 00:00:00 | 12.65004 | 13.50000 | 12.62000 | 13.41000 | 63245.72 | 823838.19 | 13.03 2012-12-05 00:00:00 | 13.40000 | 13.42025 | 13.15000 | 13.38000 | 29794.93 | 395716.07 | 13.28 2012-12-06 00:00:00 | 13.30001 | 13.68880 | 12.90000 | 13.29899 | 46562.54 | 623136.59 | 13.38 2012-12-07 00:00:00 | 13.29899 | 13.54900 | 12.97500 | 13.49990 | 32799.57 | 437726.61 | 13.35 2012-12-08 00:00:00 | 13.49980 | 13.55000 | 13.35450 | 13.42007 | 13171.51 | 177338.38 | 13.46 2012-12-09 00:00:00 | 13.42007 | 13.53000 | 13.02100 | 13.38800 | 28166.62 | 372655.91 | 13.23 2012-12-10 00:00:00 | 13.38800 | 13.55000 | 13.26911 | 13.43335 | 24664.90 | 331115.25 | 13.42 2012-12-11 00:00:00 | 13.50000 | 13.67000 | 13.30000 | 13.55703 | 28045.88 | 378671.69 | 13.50 2012-12-12 00:00:00 | 13.67000 | 13.79989 | 13.30000 | 13.69890 | 37679.23 | 512418.01 | 13.60 2012-12-13 00:00:00 | 13.69900 | 13.80000 | 13.46777 | 13.70010 | 24197.68 | 331480.86 | 13.70 2012-12-14 00:00:00 | 13.70635 | 13.90119 | 13.00000 | 13.60004 | 70143.98 | 951046.01 | 13.56 2012-12-15 00:00:00 | 13.60005 | 13.64000 | 13.44216 | 13.49011 | 15187.66 | 205671.39 | 13.54 2012-12-16 00:00:00 | 13.49012 | 13.66548 | 13.13111 | 13.30002 | 42760.55 | 570895.78 | 13.35 2012-12-17 00:00:00 | 13.30000 | 13.48500 | 12.74919 | 13.25005 | 63631.25 | 839092.63 | 13.19 2012-12-18 00:00:00 | 13.25005 | 13.39807 | 13.11000 | 13.29899 | 23220.51 | 307326.85 | 13.24 2012-12-19 00:00:00 | 13.29899 | 13.60100 | 13.20000 | 13.59900 | 38807.10 | 520163.02 | 13.40 2012-12-20 00:00:00 | 13.59500 | 13.72000 | 13.32591 | 13.52463 | 32980.36 | 446364.01 | 13.53 2012-12-21 00:00:00 | 13.57999 | 13.60000 | 13.41999 | 13.49998 | 25330.45 | 342557.95 | 13.52 2012-12-22 00:00:00 | 13.50000 | 13.58996 | 13.32130 | 13.37136 | 14783.40 | 198463.80 | 13.42 2012-12-23 00:00:00 | 13.47221 | 13.47222 | 13.01000 | 13.31202 | 23978.22 | 316965.89 | 13.22 2012-12-24 00:00:00 | 13.37180 | 13.45000 | 13.21050 | 13.38001 | 16692.15 | 223315.17 | 13.38 2012-12-25 00:00:00 | 13.41980 | 13.43000 | 13.14000 | 13.35001 | 13165.69 | 175265.29 | 13.31 2012-12-26 00:00:00 | 13.35001 | 13.46997 | 13.20001 | 13.46786 | 15840.13 | 211349.14 | 13.34 2012-12-27 00:00:00 | 13.46332 | 13.47000 | 13.25000 | 13.42174 | 19822.05 | 265311.80 | 13.38 2012-12-28 00:00:00 | 13.43998 | 13.64990 | 13.34201 | 13.42119 | 23813.01 | 320223.37 | 13.45 2012-12-29 00:00:00 | 13.49990 | 13.67000 | 13.27000 | 13.40000 | 26149.14 | 352722.29 | 13.49 2012-12-30 00:00:00 | 13.41197 | 13.59000 | 13.35000 | 13.45001 | 11764.20 | 158277.20 | 13.45 2012-12-31 00:00:00 | 13.39112 | 13.56100 | 13.36634 | 13.51001 | 15049.79 | 202798.91 | 13.48 2013-01-01 00:00:00 | 13.51001 | 13.56000 | 13.16123 | 13.30413 | 28406.21 | 378879.35 | 13.34 2013-01-02 00:00:00 | 13.35574 | 13.40000 | 13.16382 | 13.27999 | 17966.81 | 239156.18 | 13.31 2013-01-03 00:00:00 | 13.28306 | 13.46400 | 13.24897 | 13.39786 | 18032.25 | 240845.86 | 13.36 2013-01-04 00:00:00 | 13.42650 | 13.52000 | 13.27311 | 13.50000 | 29641.92 | 397884.35 | 13.42 2013-01-05 00:00:00 | 13.50001 | 13.54800 | 13.31400 | 13.44000 | 21329.93 | 286932.51 | 13.45 2013-01-06 00:00:00 | 13.44884 | 13.52100 | 13.35600 | 13.45395 | 12741.13 | 171497.01 | 13.46 2013-01-07 00:00:00 | 13.51394 | 13.59000 | 13.40400 | 13.58755 | 25477.72 | 344083.33 | 13.51 2013-01-08 00:00:00 | 13.55376 | 13.87998 | 13.50000 | 13.74275 | 42798.37 | 587223.86 | 13.72 2013-01-09 00:00:00 | 13.79904 | 13.86225 | 13.62000 | 13.77001 | 28606.38 | 393192.24 | 13.74 2013-01-10 00:00:00 | 13.77001 | 14.32000 | 13.77000 | 14.13999 | 51811.03 | 727790.48 | 14.05 2013-01-11 00:00:00 | 14.13000 | 14.34999 | 13.91001 | 14.13701 | 40434.54 | 570677.27 | 14.11 2013-01-12 00:00:00 | 14.25664 | 14.33800 | 13.97500 | 14.23699 | 26931.84 | 381546.96 | 14.17 2013-01-13 00:00:00 | 14.23700 | 14.31480 | 13.94896 | 14.11601 | 38330.15 | 540759.58 | 14.11 2013-01-14 00:00:00 | 14.19000 | 14.35000 | 14.11000 | 14.30002 | 22096.95 | 315016.66 | 14.26 2013-01-15 00:00:00 | 14.35000 | 14.47899 | 13.99178 | 14.25003 | 51573.23 | 732428.40 | 14.20 2013-01-16 00:00:00 | 14.30000 | 14.73000 | 14.21001 | 14.73000 | 45532.49 | 660929.70 | 14.52 2013-01-17 00:00:00 | 14.73000 | 15.69999 | 14.63000 | 15.50001 | 65489.44 | 993185.63 | 15.17 2013-01-18 00:00:00 | 15.59897 | 15.98500 | 15.41000 | 15.70499 | 56097.55 | 879655.99 | 15.68 2013-01-19 00:00:00 | 15.68430 | 15.77272 | 15.25000 | 15.61500 | 34588.82 | 534667.03 | 15.46 2013-01-20 00:00:00 | 15.61500 | 15.89000 | 15.51000 | 15.70000 | 25982.13 | 408455.80 | 15.72 2013-01-21 00:00:00 | 15.70000 | 16.98000 | 15.63412 | 16.80000 | 61502.10 | 1007686.44 | 16.38 2013-01-22 00:00:00 | 16.80000 | 17.59000 | 16.65000 | 17.26142 | 60975.24 | 1045898.98 | 17.15 2013-01-23 00:00:00 | 17.26142 | 17.58550 | 16.80155 | 17.50004 | 49439.37 | 851188.37 | 17.22 2013-01-24 00:00:00 | 17.52899 | 19.18999 | 15.61010 | 16.89596 | 172009.10 | 3053222.09 | 17.75 2013-01-25 00:00:00 | 16.76002 | 17.79700 | 15.38613 | 17.40001 | 80767.49 | 1345890.12 | 16.66 2013-01-26 00:00:00 | 17.45110 | 17.88000 | 16.54001 | 17.88000 | 34810.60 | 597064.17 | 17.15 2013-01-27 00:00:00 | 17.81000 | 17.99999 | 17.21000 | 17.81821 | 23766.82 | 419571.12 | 17.65 2013-01-28 00:00:00 | 17.81821 | 18.88000 | 17.75000 | 18.72101 | 57669.44 | 1057611.30 | 18.34 2013-01-29 00:00:00 | 18.80000 | 19.80000 | 18.70000 | 19.52538 | 86082.08 | 1650126.18 | 19.17 2013-01-30 00:00:00 | 19.53999 | 19.79890 | 19.14901 | 19.70001 | 45064.83 | 877863.50 | 19.48 2013-01-31 00:00:00 | 19.70001 | 21.43000 | 19.51123 | 20.41001 | 99226.70 | 2042238.64 | 20.58 2013-02-01 00:00:00 | 20.50879 | 21.13000 | 20.30100 | 20.49897 | 49917.48 | 1034619.16 | 20.73 2013-02-02 00:00:00 | 20.36110 | 20.50000 | 18.00000 | 19.63001 | 80501.65 | 1567325.27 | 19.47 2013-02-03 00:00:00 | 19.70000 | 20.90000 | 19.42000 | 20.59000 | 34244.30 | 693849.61 | 20.26 2013-02-04 00:00:00 | 20.59999 | 21.05000 | 19.85502 | 20.43005 | 52219.14 | 1066570.21 | 20.42 2013-02-05 00:00:00 | 20.43006 | 20.79000 | 20.20000 | 20.60001 | 29212.44 | 600949.67 | 20.57 2013-02-06 00:00:00 | 20.65999 | 21.33390 | 20.60001 | 21.18000 | 51989.60 | 1096396.16 | 21.09 2013-02-07 00:00:00 | 21.11121 | 22.21999 | 20.77002 | 22.15000 | 64263.77 | 1388465.81 | 21.61 2013-02-08 00:00:00 | 22.11001 | 22.77219 | 22.00000 | 22.66000 | 48649.93 | 1090678.48 | 22.42 2013-02-09 00:00:00 | 22.66000 | 23.98961 | 22.57541 | 23.65000 | 38133.01 | 886034.01 | 23.24 2013-02-10 00:00:00 | 23.80000 | 24.11000 | 22.67000 | 23.96975 | 56426.07 | 1321513.68 | 23.42 2013-02-11 00:00:00 | 23.96975 | 24.67503 | 23.64560 | 24.65000 | 29526.73 | 712458.70 | 24.13 2013-02-12 00:00:00 | 24.38651 | 25.82767 | 24.30010 | 25.16975 | 74239.93 | 1862561.32 | 25.09 2013-02-13 00:00:00 | 25.19000 | 26.30000 | 24.19491 | 24.20000 | 90150.21 | 2296830.80 | 25.48 2013-02-14 00:00:00 | 24.20000 | 27.59690 | 21.72100 | 27.22050 | 145734.74 | 3710262.51 | 25.46 2013-02-15 00:00:00 | 27.24997 | 27.50617 | 26.10300 | 27.10000 | 51714.15 | 1396017.97 | 26.99 2013-02-16 00:00:00 | 27.10000 | 27.49989 | 26.80750 | 27.21584 | 18826.94 | 511421.92 | 27.16 2013-02-17 00:00:00 | 27.38600 | 27.39989 | 25.00000 | 26.81460 | 77042.22 | 2033614.64 | 26.40 2013-02-18 00:00:00 | 26.89999 | 27.14800 | 26.36268 | 26.95000 | 29744.27 | 795866.42 | 26.76 2013-02-19 00:00:00 | 26.95000 | 29.65000 | 26.80000 | 29.41759 | 99699.25 | 2810076.61 | 28.19 2013-02-20 00:00:00 | 29.41759 | 29.87035 | 28.98839 | 29.64501 | 37209.36 | 1096641.18 | 29.47 2013-02-21 00:00:00 | 29.64501 | 29.97800 | 29.31100 | 29.74768 | 34730.51 | 1030860.60 | 29.68 2013-02-22 00:00:00 | 29.75000 | 31.30000 | 29.67001 | 30.24539 | 66951.69 | 2039411.78 | 30.46 2013-02-23 00:00:00 | 30.24539 | 30.68990 | 28.00000 | 29.79999 | 72278.17 | 2099763.39 | 29.05 2013-02-24 00:00:00 | 29.79999 | 30.39877 | 29.20123 | 29.88999 | 24274.89 | 722940.53 | 29.78 2013-02-25 00:00:00 | 29.89000 | 30.40000 | 29.55000 | 30.39999 | 26778.95 | 805270.53 | 30.07 2013-02-26 00:00:00 | 30.39991 | 31.69900 | 30.11710 | 31.10000 | 42864.33 | 1329295.41 | 31.01 2013-02-27 00:00:00 | 31.19999 | 31.65000 | 30.79010 | 30.90120 | 30472.78 | 951289.24 | 31.22 2013-02-28 00:00:00 | 31.25997 | 34.51541 | 30.90200 | 33.38000 | 126517.41 | 4136416.34 | 32.69 2013-03-01 00:00:00 | 33.37999 | 34.90000 | 32.92000 | 34.50000 | 39786.14 | 1362290.79 | 34.24 2013-03-02 00:00:00 | 34.50000 | 34.80800 | 33.15000 | 34.25000 | 36662.49 | 1241775.93 | 33.87 2013-03-03 00:00:00 | 34.24890 | 34.50000 | 33.80000 | 34.49999 | 12524.59 | 427480.57 | 34.13 2013-03-04 00:00:00 | 34.49999 | 36.70000 | 34.19000 | 36.15200 | 46771.49 | 1659027.49 | 35.47 2013-03-05 00:00:00 | 36.15200 | 40.64625 | 36.15000 | 40.33000 | 85425.52 | 3361374.96 | 39.35 2013-03-06 00:00:00 | 40.22994 | 49.09900 | 40.14460 | 41.02010 | 126451.72 | 5712472.93 | 45.18 2013-03-07 00:00:00 | 41.02010 | 45.50000 | 33.30000 | 41.99999 | 157316.08 | 6439707.76 | 40.93 2013-03-08 00:00:00 | 41.99999 | 44.50000 | 41.02000 | 44.17999 | 47095.97 | 2032649.25 | 43.16 2013-03-09 00:00:00 | 44.17999 | 46.99000 | 43.41100 | 46.85000 | 44475.89 | 2020839.64 | 45.44 2013-03-10 00:00:00 | 46.61000 | 47.95000 | 45.47100 | 46.00000 | 36363.25 | 1703124.85 | 46.84 2013-03-11 00:00:00 | 46.00000 | 48.46900 | 45.54000 | 48.39999 | 41390.18 | 1970814.35 | 47.62 2013-03-12 00:00:00 | 48.39999 | 48.39999 | 36.65000 | 44.28994 | 183404.75 | 8014406.02 | 43.70 2013-03-13 00:00:00 | 44.33000 | 47.29500 | 43.75080 | 46.92002 | 49497.44 | 2297381.06 | 46.41 2013-03-14 00:00:00 | 46.92006 | 47.99000 | 46.05000 | 47.16960 | 37034.85 | 1752253.49 | 47.31 2013-03-15 00:00:00 | 47.03330 | 47.44999 | 46.40000 | 46.95000 | 20223.95 | 951174.39 | 47.03 2013-03-16 00:00:00 | 46.86012 | 47.35990 | 46.27070 | 47.00019 | 16288.51 | 763344.96 | 46.86 2013-03-17 00:00:00 | 47.00019 | 47.74000 | 46.80000 | 47.40000 | 13902.62 | 658983.36 | 47.40 2013-03-18 00:00:00 | 47.40000 | 52.87500 | 47.12009 | 51.60001 | 65199.79 | 3193717.30 | 48.98 2013-03-19 00:00:00 | 51.60001 | 62.00000 | 50.00000 | 59.14001 | 111627.22 | 6182806.06 | 55.39 2013-03-20 00:00:00 | 59.14001 | 66.00000 | 57.70200 | 64.48880 | 93128.83 | 5776100.55 | 62.02 2013-03-21 00:00:00 | 64.48880 | 74.90000 | 63.10100 | 70.85000 | 94225.81 | 6508438.17 | 69.07 2013-03-22 00:00:00 | 70.84000 | 73.74999 | 65.00000 | 69.86501 | 73168.07 | 5169041.03 | 70.65 2013-03-23 00:00:00 | 70.28001 | 70.50250 | 52.34560 | 64.35000 | 150462.18 | 9429342.99 | 62.67 2013-03-24 00:00:00 | 64.35001 | 72.49999 | 62.70000 | 71.50000 | 42006.36 | 2895161.77 | 68.92 2013-03-25 00:00:00 | 71.50001 | 78.00000 | 69.51777 | 73.60000 | 79730.06 | 5920116.46 | 74.25 2013-03-26 00:00:00 | 73.58561 | 79.72001 | 73.11000 | 78.50000 | 56654.33 | 4376373.47 | 77.25 2013-03-27 00:00:00 | 78.74999 | 89.49999 | 78.40000 | 88.92000 | 72182.81 | 6126022.75 | 84.87 2013-03-28 00:00:00 | 88.80000 | 95.70000 | 75.00111 | 86.18000 | 140226.88 | 12257633.95 | 87.41 2013-03-29 00:00:00 | 86.18000 | 93.06000 | 83.01000 | 90.50000 | 83152.75 | 7382080.86 | 88.78 2013-03-30 00:00:00 | 90.46598 | 94.98000 | 87.00000 | 92.19003 | 37270.51 | 3418588.27 | 91.72 2013-03-31 00:00:00 | 92.19003 | 93.80000 | 91.00000 | 93.03001 | 21092.38 | 1955242.20 | 92.70 2013-04-01 00:00:00 | 93.25000 | 106.00000 | 92.23610 | 104.00000 | 90527.29 | 9055970.00 | 100.04 2013-04-02 00:00:00 | 104.00001 | 118.36000 | 99.00000 | 117.98000 | 81260.80 | 8744282.10 | 107.61 2013-04-03 00:00:00 | 118.00000 | 147.00000 | 110.00000 | 135.00000 | 152624.24 | 19519658.71 | 127.89 2013-04-04 00:00:00 | 135.00000 | 142.12000 | 116.39063 | 132.12001 | 88124.78 | 11598387.76 | 131.61 2013-04-05 00:00:00 | 132.79998 | 144.94000 | 130.24303 | 142.32356 | 68557.50 | 9544390.16 | 139.22 2013-04-06 00:00:00 | 142.05001 | 143.90000 | 139.54000 | 142.63112 | 18273.09 | 2597665.45 | 142.16 2013-04-07 00:00:00 | 142.63113 | 164.90000 | 142.63113 | 162.30102 | 60947.52 | 9401468.33 | 154.26 2013-04-08 00:00:00 | 163.83899 | 194.90000 | 162.59806 | 187.50000 | 114126.51 | 20713163.11 | 181.49 2013-04-09 00:00:00 | 186.50000 | 240.11100 | 186.50000 | 230.00000 | 105724.64 | 22696282.53 | 214.67 2013-04-10 00:00:00 | 230.04359 | 266.00000 | 105.00000 | 165.00000 | 190141.86 | 35109363.41 | 184.65 2013-04-11 00:00:00 | 166.48159 | 188.70000 | 110.20003 | 124.90000 | 118645.43 | 18855846.81 | 158.93 2013-04-12 00:00:00 | 124.90000 | 140.00000 | 54.25000 | 117.00000 | 556289.10 | 47600783.30 | 85.57 2013-04-13 00:00:00 | 117.00000 | 130.00000 | 85.50000 | 93.00000 | 238226.32 | 26254439.22 | 110.21 2013-04-14 00:00:00 | 93.00000 | 109.99800 | 84.43689 | 89.99999 | 166267.46 | 16195892.56 | 97.41 2013-04-15 00:00:00 | 90.00000 | 102.00000 | 71.51000 | 82.38601 | 236632.26 | 20602989.31 | 87.07 2013-04-16 00:00:00 | 82.50000 | 84.50000 | 50.01000 | 68.35568 | 572185.69 | 37382133.29 | 65.33 2013-04-17 00:00:00 | 68.49000 | 98.77799 | 63.30000 | 93.07000 | 327596.55 | 27933826.14 | 85.27 2013-04-18 00:00:00 | 93.07000 | 112.99999 | 86.00000 | 109.01000 | 172934.67 | 16840477.58 | 97.38 2013-04-19 00:00:00 | 109.15263 | 136.43210 | 105.54000 | 118.48000 | 257118.56 | 30707765.35 | 119.43 2013-04-20 00:00:00 | 118.48001 | 132.00000 | 115.00000 | 126.61552 | 74351.51 | 9221372.14 | 124.02 2013-04-21 00:00:00 | 126.61553 | 130.49979 | 110.00000 | 119.20000 | 99128.56 | 12043904.10 | 121.50 2013-04-22 00:00:00 | 118.50000 | 127.39999 | 118.50000 | 127.39999 | 59118.35 | 7285334.39 | 123.23 2013-04-23 00:00:00 | 127.39999 | 144.01900 | 124.97000 | 143.47500 | 116098.21 | 15630270.39 | 134.63 2013-04-24 00:00:00 | 143.47600 | 166.43438 | 140.96635 | 154.20000 | 225857.24 | 34345816.98 | 152.07 2013-04-25 00:00:00 | 154.90000 | 162.00000 | 120.08900 | 141.71002 | 187632.74 | 26844741.74 | 143.07 2013-04-26 00:00:00 | 141.71001 | 144.98700 | 121.45164 | 136.90001 | 128988.67 | 17058551.43 | 132.25 2013-04-27 00:00:00 | 136.89000 | 139.88000 | 122.71000 | 128.00011 | 59870.79 | 7853806.49 | 131.18 2013-04-28 00:00:00 | 128.00011 | 136.68000 | 127.50000 | 134.44444 | 27503.11 | 3662548.48 | 133.17 2013-04-29 00:00:00 | 134.40000 | 149.08000 | 133.00000 | 143.99991 | 70186.33 | 9983975.08 | 142.25 2013-04-30 00:00:00 | 143.80001 | 146.93000 | 134.00000 | 139.22690 | 65198.58 | 9119200.99 | 139.87 2013-05-01 00:00:00 | 139.00004 | 140.06000 | 104.00000 | 116.37999 | 179988.85 | 21787942.86 | 121.05 2013-05-02 00:00:00 | 116.37999 | 126.90000 | 91.11000 | 106.25000 | 234129.17 | 24932099.53 | 106.49 2013-05-03 00:00:00 | 106.50000 | 109.00000 | 79.00000 | 98.10000 | 246411.17 | 22496255.33 | 91.30 2013-05-04 00:00:00 | 98.10246 | 116.30000 | 92.00000 | 112.90000 | 132582.59 | 14143158.98 | 106.67 2013-05-05 00:00:00 | 112.90000 | 118.85000 | 107.00000 | 115.98000 | 84177.84 | 9553872.26 | 113.50 2013-05-06 00:00:00 | 115.93720 | 124.90000 | 106.01000 | 112.25000 | 150048.99 | 17604384.72 | 117.32 2013-05-07 00:00:00 | 112.24500 | 114.00000 | 97.52000 | 109.60013 | 139626.72 | 14898971.67 | 106.71 2013-05-08 00:00:00 | 109.69773 | 116.77700 | 109.50000 | 113.20000 | 61680.32 | 6990518.96 | 113.33 2013-05-09 00:00:00 | 113.48999 | 113.71852 | 108.80000 | 112.79900 | 26894.46 | 3003068.41 | 111.66 2013-05-10 00:00:00 | 112.79900 | 122.50000 | 111.54000 | 117.70000 | 77443.67 | 9140709.08 | 118.03 2013-05-11 00:00:00 | 117.59001 | 118.74000 | 113.00000 | 115.64000 | 28023.47 | 3238018.29 | 115.55 2013-05-12 00:00:00 | 115.65000 | 117.47000 | 112.40000 | 114.82002 | 20575.19 | 2357929.41 | 114.60 2013-05-13 00:00:00 | 114.82000 | 118.88000 | 114.50020 | 117.97968 | 26134.01 | 3058207.49 | 117.02 2013-05-14 00:00:00 | 117.97968 | 119.80002 | 109.42198 | 111.40000 | 87726.09 | 10075279.73 | 114.85 2013-05-15 00:00:00 | 111.29998 | 116.44000 | 103.01847 | 114.22000 | 117898.23 | 12997994.80 | 110.25 2013-05-16 00:00:00 | 114.22000 | 118.96999 | 112.10000 | 118.21000 | 45071.68 | 5202992.37 | 115.44 2013-05-17 00:00:00 | 118.21000 | 125.55550 | 116.57120 | 123.49997 | 79063.33 | 9600699.71 | 121.43 2013-05-18 00:00:00 | 123.50000 | 125.31189 | 122.25000 | 123.21100 | 22615.72 | 2800255.89 | 123.82 2013-05-19 00:00:00 | 123.25000 | 124.50101 | 119.50000 | 122.50000 | 20478.43 | 2495650.34 | 121.87 2013-05-20 00:00:00 | 122.50000 | 123.69000 | 120.10000 | 122.02000 | 17238.12 | 2108418.94 | 122.31 2013-05-21 00:00:00 | 121.99999 | 123.08085 | 121.10000 | 122.89001 | 13313.67 | 1628026.67 | 122.28 2013-05-22 00:00:00 | 122.89001 | 124.50000 | 122.00000 | 123.80000 | 18198.48 | 2238395.81 | 123.00 2013-05-23 00:00:00 | 123.80001 | 126.93446 | 123.00000 | 126.30000 | 22045.50 | 2762861.55 | 125.33 2013-05-24 00:00:00 | 126.30000 | 133.98000 | 125.35502 | 133.10000 | 48649.99 | 6317090.66 | 129.85 2013-05-25 00:00:00 | 133.40000 | 133.50000 | 128.20000 | 131.98600 | 16816.58 | 2200845.29 | 130.87 2013-05-26 00:00:00 | 131.98600 | 136.00000 | 130.61000 | 133.50000 | 23327.21 | 3126240.29 | 134.02 2013-05-27 00:00:00 | 133.50000 | 135.47000 | 124.00000 | 129.76999 | 46796.59 | 6052716.47 | 129.34 2013-05-28 00:00:00 | 129.76994 | 130.62998 | 125.40000 | 128.99996 | 22748.70 | 2911329.39 | 127.98 2013-05-29 00:00:00 | 128.99901 | 132.71988 | 127.60000 | 132.25000 | 19177.31 | 2500237.39 | 130.37 2013-05-30 00:00:00 | 132.25000 | 132.40000 | 126.50000 | 128.79901 | 24566.45 | 3179031.60 | 129.41 2013-05-31 00:00:00 | 128.80000 | 130.00000 | 126.33000 | 128.81505 | 16466.87 | 2110227.34 | 128.15 2013-06-01 00:00:00 | 128.82506 | 129.78999 | 127.10001 | 129.30000 | 6309.92 | 810240.48 | 128.41 2013-06-02 00:00:00 | 129.29810 | 130.10000 | 115.00000 | 122.50000 | 101114.74 | 12332357.62 | 121.96 2013-06-03 00:00:00 | 122.49962 | 122.78483 | 115.11100 | 120.73716 | 28795.29 | 3426873.40 | 119.01 2013-06-04 00:00:00 | 121.21357 | 123.99000 | 118.78525 | 121.39997 | 21749.73 | 2633256.94 | 121.07 2013-06-05 00:00:00 | 121.39997 | 123.50000 | 119.50000 | 121.90001 | 16591.69 | 2015275.84 | 121.46 2013-06-06 00:00:00 | 121.90000 | 123.29999 | 117.00000 | 118.96990 | 21921.97 | 2623564.82 | 119.68 2013-06-07 00:00:00 | 118.02768 | 119.13333 | 106.15000 | 111.00000 | 65643.28 | 7357062.32 | 112.08 2013-06-08 00:00:00 | 112.12000 | 113.18620 | 107.00000 | 107.89242 | 17113.57 | 1862090.61 | 108.81 2013-06-09 00:00:00 | 107.89611 | 108.99000 | 88.00000 | 100.43743 | 149250.92 | 14628128.89 | 98.01 2013-06-10 00:00:00 | 101.00000 | 110.63051 | 95.00000 | 106.35001 | 64125.61 | 6764668.73 | 105.49 2013-06-11 00:00:00 | 106.10002 | 109.60000 | 103.23021 | 109.00000 | 15933.45 | 1704624.52 | 106.98 2013-06-12 00:00:00 | 109.00000 | 112.25000 | 106.00000 | 108.77592 | 17540.54 | 1916593.99 | 109.27 2013-06-13 00:00:00 | 109.14444 | 110.30000 | 100.30000 | 103.94900 | 30276.66 | 3186391.58 | 105.24 2013-06-14 00:00:00 | 103.94895 | 104.70000 | 97.10000 | 100.00000 | 35923.53 | 3615245.12 | 100.64 2013-06-15 00:00:00 | 99.99999 | 103.70000 | 97.50000 | 99.80000 | 22476.84 | 2257850.79 | 100.45 2013-06-16 00:00:00 | 99.79000 | 101.74990 | 98.90017 | 99.90000 | 8619.58 | 861313.23 | 99.93 2013-06-17 00:00:00 | 99.90000 | 102.40000 | 98.90000 | 101.95000 | 15024.77 | 1516435.36 | 100.93 2013-06-18 00:00:00 | 101.95000 | 113.30000 | 101.03311 | 107.34998 | 60446.31 | 6491826.47 | 107.40 2013-06-19 00:00:00 | 107.05000 | 110.98630 | 104.66030 | 108.25100 | 17421.00 | 1879212.32 | 107.87 2013-06-20 00:00:00 | 108.25000 | 114.48000 | 107.12222 | 111.29000 | 42909.53 | 4774161.10 | 111.26 2013-06-21 00:00:00 | 111.09999 | 115.00500 | 107.56000 | 109.50000 | 37916.61 | 4221551.74 | 111.34 2013-06-22 00:00:00 | 108.90000 | 109.95653 | 107.51110 | 108.20000 | 7196.65 | 781056.97 | 108.53 2013-06-23 00:00:00 | 108.00003 | 109.00000 | 106.19675 | 107.90001 | 10974.21 | 1179572.74 | 107.49 2013-06-24 00:00:00 | 107.60002 | 108.33400 | 100.76100 | 102.09000 | 28755.72 | 2970209.43 | 103.29 2013-06-25 00:00:00 | 102.97996 | 109.98000 | 100.00000 | 103.32933 | 93495.87 | 9737161.74 | 104.15 2013-06-26 00:00:00 | 103.84000 | 105.48990 | 101.83220 | 104.00000 | 13074.01 | 1361155.01 | 104.11 2013-06-27 00:00:00 | 103.99999 | 104.00000 | 100.05500 | 101.73678 | 14516.46 | 1481838.89 | 102.08 2013-06-28 00:00:00 | 101.60626 | 101.78799 | 92.25000 | 94.66000 | 47455.09 | 4594020.57 | 96.81 2013-06-29 00:00:00 | 94.70000 | 100.43980 | 93.00000 | 94.99900 | 25419.63 | 2457873.24 | 96.69 2013-06-30 00:00:00 | 94.99900 | 98.12228 | 93.85000 | 97.51000 | 8488.32 | 822038.90 | 96.84 2013-07-01 00:00:00 | 97.50888 | 98.18010 | 86.01100 | 88.05000 | 52796.20 | 4817325.36 | 91.24 2013-07-02 00:00:00 | 88.04000 | 92.57000 | 87.51000 | 90.40502 | 27396.38 | 2466507.43 | 90.03 2013-07-03 00:00:00 | 90.04007 | 91.20000 | 76.00000 | 78.89000 | 73017.06 | 6073317.69 | 83.18 2013-07-04 00:00:00 | 78.20001 | 84.27001 | 72.00000 | 80.03565 | 63440.37 | 4966499.64 | 78.29 2013-07-05 00:00:00 | 80.04214 | 80.60299 | 65.42448 | 68.50001 | 90767.53 | 6454413.42 | 71.11 2013-07-06 00:00:00 | 68.88997 | 74.99997 | 66.81190 | 69.65500 | 40793.42 | 2866037.15 | 70.26 2013-07-07 00:00:00 | 69.66206 | 77.00000 | 66.60001 | 76.50000 | 42847.02 | 3032307.79 | 70.77 2013-07-08 00:00:00 | 76.50000 | 80.00000 | 72.46000 | 76.00003 | 58514.64 | 4503253.45 | 76.96 2013-07-09 00:00:00 | 76.00101 | 78.30000 | 72.51000 | 76.70000 | 32217.40 | 2437106.04 | 75.65 2013-07-10 00:00:00 | 76.70000 | 89.84000 | 75.53000 | 88.00000 | 59672.71 | 4916740.89 | 82.40 2013-07-11 00:00:00 | 87.94636 | 90.70000 | 85.00001 | 88.97901 | 35244.01 | 3084484.64 | 87.52 2013-07-12 00:00:00 | 88.97901 | 104.17188 | 88.00000 | 93.98994 | 101213.45 | 9759561.48 | 96.43 2013-07-13 00:00:00 | 93.98994 | 98.32000 | 87.76404 | 98.32000 | 34261.15 | 3186590.74 | 93.01 2013-07-14 00:00:00 | 98.32000 | 99.00000 | 92.86000 | 94.41986 | 12218.47 | 1171458.48 | 95.88 2013-07-15 00:00:00 | 94.33999 | 101.94000 | 93.11000 | 98.89028 | 34121.74 | 3366165.02 | 98.65 2013-07-16 00:00:00 | 98.89999 | 100.73190 | 96.00000 | 97.10000 | 15900.43 | 1560692.70 | 98.15 2013-07-17 00:00:00 | 96.97000 | 100.00000 | 96.18000 | 98.50001 | 16680.42 | 1642097.60 | 98.44 2013-07-18 00:00:00 | 98.50002 | 98.80000 | 86.20000 | 90.06889 | 58919.25 | 5358091.05 | 90.94 2013-07-19 00:00:00 | 90.08000 | 95.20010 | 87.60000 | 92.00000 | 26957.55 | 2474448.15 | 91.79 2013-07-20 00:00:00 | 92.00000 | 93.10072 | 89.27000 | 89.82138 | 9066.00 | 829452.96 | 91.49 2013-07-21 00:00:00 | 89.94998 | 92.00000 | 88.00000 | 91.99800 | 8614.05 | 769333.68 | 89.31 2013-07-22 00:00:00 | 91.98000 | 92.00000 | 89.80000 | 91.60100 | 8215.90 | 751344.12 | 91.45 2013-07-23 00:00:00 | 91.60100 | 97.13124 | 91.60001 | 95.55851 | 23790.42 | 2251574.55 | 94.64 2013-07-24 00:00:00 | 95.61155 | 95.99000 | 92.30000 | 95.08999 | 13827.20 | 1304035.34 | 94.31 2013-07-25 00:00:00 | 95.09000 | 97.47670 | 93.57000 | 96.95000 | 21666.37 | 2086771.46 | 96.31 2013-07-26 00:00:00 | 96.99997 | 97.47600 | 96.00000 | 96.02015 | 10435.80 | 1004832.58 | 96.29 2013-07-27 00:00:00 | 96.02015 | 97.00000 | 93.00000 | 94.40000 | 14637.48 | 1383243.82 | 94.50 2013-07-28 00:00:00 | 94.20000 | 100.57710 | 94.00000 | 98.78002 | 42022.37 | 4137932.56 | 98.47 2013-07-29 00:00:00 | 98.78009 | 102.85000 | 98.45000 | 101.48400 | 23930.02 | 2412405.74 | 100.81 2013-07-30 00:00:00 | 101.21001 | 107.99000 | 100.47000 | 107.96000 | 26911.77 | 2793637.02 | 103.81 2013-07-31 00:00:00 | 107.26367 | 111.65202 | 103.55000 | 106.21188 | 44785.60 | 4838033.80 | 108.03 2013-08-01 00:00:00 | 106.22691 | 108.00000 | 103.00000 | 104.00000 | 13994.49 | 1473502.40 | 105.29 2013-08-02 00:00:00 | 104.62049 | 108.00000 | 101.21111 | 104.50102 | 26584.85 | 2793208.56 | 105.07 2013-08-03 00:00:00 | 104.60000 | 105.88520 | 102.00000 | 104.95000 | 8342.92 | 866021.18 | 103.80 2013-08-04 00:00:00 | 104.90000 | 106.00000 | 103.50108 | 105.12000 | 6101.21 | 639772.27 | 104.86 2013-08-05 00:00:00 | 105.12000 | 107.77000 | 105.00000 | 106.72001 | 14507.93 | 1543737.67 | 106.41 2013-08-06 00:00:00 | 106.22002 | 107.50000 | 105.11111 | 106.55641 | 12234.57 | 1301008.13 | 106.34 2013-08-07 00:00:00 | 106.55640 | 106.96000 | 105.22000 | 105.98993 | 6791.45 | 719935.22 | 106.01 2013-08-08 00:00:00 | 105.98992 | 106.65000 | 100.95969 | 103.05000 | 23221.29 | 2397802.03 | 103.26 2013-08-09 00:00:00 | 103.07000 | 105.78999 | 101.93500 | 102.80000 | 10979.39 | 1133150.53 | 103.21 2013-08-10 00:00:00 | 102.38002 | 103.89999 | 102.38001 | 102.99999 | 3411.33 | 351636.37 | 103.08 2013-08-11 00:00:00 | 102.99999 | 105.19000 | 102.70000 | 105.00000 | 7870.90 | 820721.72 | 104.27 2013-08-12 00:00:00 | 105.00000 | 108.12100 | 103.50000 | 106.81349 | 19141.60 | 2030771.27 | 106.09 2013-08-13 00:00:00 | 106.98999 | 109.64000 | 104.50000 | 109.60000 | 17808.47 | 1912320.25 | 107.38 2013-08-14 00:00:00 | 109.42519 | 115.00000 | 108.00000 | 112.56205 | 49406.68 | 5567652.07 | 112.69 2013-08-15 00:00:00 | 112.56206 | 113.32100 | 108.78000 | 109.99497 | 14794.82 | 1643457.67 | 111.08 2013-08-16 00:00:00 | 109.10523 | 112.30000 | 108.21000 | 108.99438 | 12567.48 | 1378751.98 | 109.71 2013-08-17 00:00:00 | 108.99499 | 114.00000 | 108.22500 | 112.75000 | 12258.66 | 1373044.65 | 112.01 2013-08-18 00:00:00 | 112.76000 | 114.69000 | 112.00000 | 113.38000 | 9324.88 | 1059845.23 | 113.66 2013-08-19 00:00:00 | 113.39500 | 123.74518 | 111.77100 | 118.50203 | 51420.13 | 6088398.47 | 118.40 2013-08-20 00:00:00 | 119.00000 | 123.01111 | 116.81700 | 121.20001 | 23213.86 | 2803868.53 | 120.78 2013-08-21 00:00:00 | 121.20003 | 125.00000 | 119.68162 | 123.30002 | 29616.91 | 3637947.82 | 122.83 2013-08-22 00:00:00 | 123.13496 | 124.49000 | 120.54000 | 121.99994 | 12815.39 | 1563933.74 | 122.04 2013-08-23 00:00:00 | 121.99993 | 122.00000 | 118.44400 | 118.51002 | 18231.25 | 2180668.60 | 119.61 2013-08-24 00:00:00 | 118.51003 | 121.39000 | 118.02000 | 119.60255 | 8370.82 | 1001638.16 | 119.66 2013-08-25 00:00:00 | 119.60255 | 122.99000 | 119.14000 | 122.11102 | 7101.52 | 864221.29 | 121.70 2013-08-26 00:00:00 | 122.11100 | 122.96996 | 119.91611 | 120.07000 | 10115.28 | 1226894.28 | 121.29 2013-08-27 00:00:00 | 120.10000 | 133.00000 | 120.00000 | 131.29500 | 52815.73 | 6753064.35 | 127.86 2013-08-28 00:00:00 | 130.20501 | 131.72442 | 128.02000 | 128.76000 | 11556.09 | 1498911.33 | 129.71 2013-08-29 00:00:00 | 128.57206 | 131.20000 | 128.18000 | 129.30034 | 7362.92 | 950327.42 | 129.07 2013-08-30 00:00:00 | 129.30033 | 142.76173 | 128.56000 | 138.03002 | 44989.75 | 6130666.31 | 136.27 2013-08-31 00:00:00 | 138.03002 | 148.70000 | 135.89000 | 141.00000 | 30617.80 | 4379539.86 | 143.04 2013-09-01 00:00:00 | 141.00000 | 147.29000 | 141.00000 | 146.01003 | 13933.38 | 2012831.97 | 144.46 2013-09-02 00:00:00 | 146.01005 | 148.50000 | 142.11000 | 144.00000 | 10444.51 | 1515953.55 | 145.14 2013-09-03 00:00:00 | 144.00000 | 148.90893 | 142.20000 | 144.00000 | 15761.47 | 2289067.06 | 145.23 2013-09-04 00:00:00 | 144.00000 | 145.80000 | 130.08998 | 132.51000 | 27617.96 | 3789771.82 | 137.22 2013-09-05 00:00:00 | 132.51000 | 137.97000 | 127.24164 | 130.20002 | 25687.39 | 3388171.05 | 131.90 2013-09-06 00:00:00 | 131.65000 | 133.99999 | 121.90000 | 121.90000 | 18159.82 | 2306510.21 | 127.01 2013-09-07 00:00:00 | 122.41000 | 131.02499 | 121.25000 | 128.99496 | 13551.30 | 1711444.13 | 126.29 2013-09-08 00:00:00 | 128.50000 | 129.86999 | 124.06000 | 126.31501 | 7127.43 | 898013.73 | 125.99 2013-09-09 00:00:00 | 126.31502 | 137.48007 | 124.00000 | 133.10000 | 28172.62 | 3713063.37 | 131.80 2013-09-10 00:00:00 | 133.10000 | 136.02000 | 131.37500 | 132.61636 | 7833.10 | 1046934.17 | 133.66 2013-09-11 00:00:00 | 132.61636 | 145.90000 | 127.50000 | 142.10000 | 40468.78 | 5561047.26 | 137.42 2013-09-12 00:00:00 | 142.10000 | 145.51679 | 137.51000 | 139.35499 | 19360.48 | 2726354.36 | 140.82 2013-09-13 00:00:00 | 138.37013 | 145.60414 | 137.82000 | 140.66000 | 18892.27 | 2701141.02 | 142.98 2013-09-14 00:00:00 | 140.66000 | 142.00000 | 136.50000 | 136.71490 | 8361.60 | 1162873.31 | 139.07 2013-09-15 00:00:00 | 136.71627 | 141.00000 | 135.04000 | 138.30020 | 6197.92 | 852533.92 | 137.55 2013-09-16 00:00:00 | 138.40000 | 142.23000 | 137.90000 | 139.41938 | 9267.74 | 1295814.54 | 139.82 2013-09-17 00:00:00 | 139.01000 | 141.37000 | 138.00000 | 139.15001 | 8242.27 | 1149306.12 | 139.44 2013-09-18 00:00:00 | 139.15002 | 142.00000 | 139.01001 | 140.41238 | 8189.61 | 1148501.39 | 140.24 2013-09-19 00:00:00 | 140.41234 | 141.20000 | 131.14000 | 135.05037 | 19769.45 | 2695293.89 | 136.34 2013-09-20 00:00:00 | 135.89477 | 137.28000 | 131.00000 | 133.80726 | 9923.67 | 1334825.55 | 134.51 2013-09-21 00:00:00 | 133.80726 | 135.99000 | 132.00000 | 134.38000 | 4441.25 | 594385.99 | 133.83 2013-09-22 00:00:00 | 134.33795 | 135.00000 | 131.00000 | 134.00001 | 5570.74 | 739648.90 | 132.77 2013-09-23 00:00:00 | 134.90000 | 135.00000 | 132.00000 | 133.40000 | 4464.49 | 596235.70 | 133.55 2013-09-24 00:00:00 | 133.40000 | 136.59141 | 132.50000 | 134.77880 | 6929.87 | 932097.52 | 134.50 2013-09-25 00:00:00 | 134.77898 | 138.00000 | 134.70000 | 135.00000 | 8243.79 | 1122963.75 | 136.22 2013-09-26 00:00:00 | 135.00135 | 139.00000 | 134.71000 | 137.10002 | 5222.84 | 712709.65 | 136.46 2013-09-27 00:00:00 | 135.85005 | 142.66000 | 134.82811 | 138.93000 | 25900.19 | 3593626.81 | 138.75 2013-09-28 00:00:00 | 138.93000 | 143.00000 | 138.02021 | 142.50000 | 12989.28 | 1827958.48 | 140.73 2013-09-29 00:00:00 | 142.49000 | 145.81000 | 141.36005 | 143.88402 | 17790.60 | 2567567.39 | 144.32 2013-09-30 00:00:00 | 143.89402 | 145.81000 | 138.12000 | 141.89650 | 12845.12 | 1825855.17 | 142.14 2013-10-01 00:00:00 | 143.28122 | 144.44000 | 139.41000 | 140.30000 | 7709.57 | 1092164.83 | 141.66 2013-10-02 00:00:00 | 140.30001 | 141.92999 | 109.70000 | 123.00000 | 110147.64 | 13742025.51 | 124.76 2013-10-03 00:00:00 | 123.00000 | 132.00000 | 120.10000 | 130.98925 | 34445.57 | 4386579.60 | 127.35 2013-10-04 00:00:00 | 130.97902 | 139.80000 | 128.50000 | 136.82222 | 17710.25 | 2387682.76 | 134.82 2013-10-05 00:00:00 | 136.82222 | 138.00000 | 135.30000 | 136.69511 | 4479.67 | 611381.98 | 136.48 2013-10-06 00:00:00 | 136.73026 | 138.00000 | 134.10000 | 137.80000 | 4660.13 | 634031.00 | 136.05 2013-10-07 00:00:00 | 137.01002 | 139.00000 | 135.12000 | 135.80001 | 6405.78 | 878670.99 | 137.17 2013-10-08 00:00:00 | 136.82274 | 137.79499 | 135.66000 | 136.50002 | 4157.41 | 568230.67 | 136.68 2013-10-09 00:00:00 | 136.50998 | 142.10000 | 135.80000 | 139.50000 | 16615.18 | 2314148.32 | 139.28 2013-10-10 00:00:00 | 139.42001 | 141.69000 | 138.51000 | 140.41013 | 10157.64 | 1428027.92 | 140.59 2013-10-11 00:00:00 | 141.41000 | 141.85000 | 138.87001 | 140.10000 | 6280.51 | 883230.52 | 140.63 2013-10-12 00:00:00 | 141.79290 | 143.05710 | 139.40000 | 142.89995 | 10622.03 | 1504393.70 | 141.63 2013-10-13 00:00:00 | 142.61096 | 147.65000 | 141.50021 | 147.53000 | 15998.51 | 2317585.06 | 144.86 2013-10-14 00:00:00 | 147.53000 | 153.69902 | 146.03267 | 151.38003 | 29438.93 | 4432598.32 | 150.57 2013-10-15 00:00:00 | 150.62950 | 158.10000 | 150.62800 | 158.10000 | 14282.45 | 2204254.58 | 154.33 2013-10-16 00:00:00 | 158.10000 | 163.00000 | 144.20004 | 152.83000 | 41433.58 | 6434985.71 | 155.31 2013-10-17 00:00:00 | 151.64500 | 159.95000 | 150.75471 | 157.60001 | 15093.85 | 2350949.12 | 155.76 2013-10-18 00:00:00 | 158.25323 | 168.30000 | 156.50000 | 168.30000 | 24861.11 | 4061489.24 | 163.37 2013-10-19 00:00:00 | 168.20000 | 195.83267 | 167.10000 | 183.17999 | 54485.20 | 9865972.88 | 181.08 2013-10-20 00:00:00 | 180.80004 | 186.12000 | 177.25000 | 186.12000 | 11174.87 | 2043935.17 | 182.90 2013-10-21 00:00:00 | 186.12000 | 197.39005 | 183.20000 | 192.79500 | 22991.33 | 4406343.31 | 191.65 2013-10-22 00:00:00 | 192.79500 | 205.50000 | 192.79500 | 203.00000 | 32953.99 | 6582493.65 | 199.75 2013-10-23 00:00:00 | 203.99829 | 228.00000 | 200.75000 | 228.00000 | 38958.66 | 8332514.78 | 213.88 2013-10-24 00:00:00 | 227.99997 | 233.40000 | 175.30001 | 206.99500 | 95972.97 | 19489369.74 | 203.07 2013-10-25 00:00:00 | 206.98500 | 209.00000 | 176.60399 | 197.90999 | 35744.04 | 6740413.02 | 188.57 2013-10-26 00:00:00 | 197.19879 | 198.42679 | 187.00000 | 188.56002 | 11593.23 | 2227101.45 | 192.10 2013-10-27 00:00:00 | 189.92363 | 207.90000 | 189.00000 | 207.00010 | 12904.93 | 2578681.55 | 199.82 2013-10-28 00:00:00 | 207.50000 | 209.79000 | 200.42000 | 206.90000 | 10041.16 | 2072651.32 | 206.42 2013-10-29 00:00:00 | 207.50000 | 216.50000 | 204.20001 | 216.00000 | 8958.39 | 1892602.51 | 211.27 2013-10-30 00:00:00 | 215.50200 | 216.50000 | 204.00000 | 208.00000 | 12582.47 | 2654807.10 | 210.99 2013-10-31 00:00:00 | 206.00000 | 215.00000 | 205.43565 | 211.17140 | 4608.29 | 976625.58 | 211.93 2013-11-01 00:00:00 | 211.20177 | 215.00000 | 209.76000 | 213.50000 | 4884.45 | 1039764.67 | 212.87 2013-11-02 00:00:00 | 213.50003 | 214.87996 | 211.02000 | 211.70001 | 4375.23 | 932092.25 | 213.04 2013-11-03 00:00:00 | 212.20000 | 226.95900 | 212.10500 | 224.01001 | 12032.84 | 2641482.54 | 219.52 2013-11-04 00:00:00 | 224.70000 | 239.02000 | 222.00000 | 238.19039 | 16899.84 | 3895904.69 | 230.53 2013-11-05 00:00:00 | 238.19039 | 258.87626 | 229.00000 | 251.30000 | 44067.26 | 10833235.33 | 245.83 2013-11-06 00:00:00 | 251.41340 | 272.52000 | 251.41340 | 264.10000 | 37807.24 | 9944331.96 | 263.03 2013-11-07 00:00:00 | 264.11000 | 324.19800 | 263.60001 | 309.65900 | 85178.59 | 25293726.93 | 296.95 2013-11-08 00:00:00 | 309.99999 | 358.00000 | 308.01001 | 355.00000 | 43831.61 | 14805767.39 | 337.79 2013-11-09 00:00:00 | 355.06361 | 395.00000 | 340.00000 | 367.80000 | 49272.46 | 18199556.28 | 369.37 2013-11-10 00:00:00 | 365.12000 | 372.50000 | 290.00000 | 336.33101 | 74095.68 | 24174067.08 | 326.25 2013-11-11 00:00:00 | 341.03020 | 376.00000 | 321.41000 | 363.00000 | 17785.25 | 6255033.51 | 351.70 2013-11-12 00:00:00 | 362.99999 | 391.52574 | 359.02000 | 380.10000 | 21029.65 | 7937468.75 | 377.44 2013-11-13 00:00:00 | 380.25003 | 445.00000 | 372.18300 | 434.87999 | 35274.27 | 14480339.54 | 410.51 2013-11-14 00:00:00 | 434.87499 | 447.49999 | 402.54000 | 433.40000 | 30773.28 | 13184591.73 | 428.44 2013-11-15 00:00:00 | 433.40000 | 458.00000 | 413.05000 | 434.00000 | 27269.09 | 11898612.60 | 436.34 2013-11-16 00:00:00 | 434.00000 | 477.00000 | 428.01172 | 461.99990 | 18664.14 | 8527635.05 | 456.90 2013-11-17 00:00:00 | 458.95149 | 536.77700 | 457.00000 | 528.31991 | 26509.66 | 13242526.69 | 499.54 2013-11-18 00:00:00 | 528.00000 | 788.00000 | 522.00000 | 785.50007 | 71436.42 | 45079283.98 | 631.04 2013-11-19 00:00:00 | 785.50007 | 900.97998 | 502.62120 | 645.71675 | 98637.13 | 68768815.23 | 697.19 2013-11-20 00:00:00 | 643.00001 | 650.00000 | 453.29000 | 638.00000 | 91019.97 | 50391282.67 | 553.63 2013-11-21 00:00:00 | 630.12001 | 784.44440 | 595.21000 | 765.10001 | 38191.57 | 26748978.88 | 700.39 2013-11-22 00:00:00 | 768.99999 | 821.99900 | 682.30000 | 802.00000 | 29655.73 | 22307022.39 | 752.20 2013-11-23 00:00:00 | 802.00000 | 889.99999 | 799.60484 | 832.52400 | 20952.76 | 17609317.85 | 840.43 2013-11-24 00:00:00 | 839.99000 | 855.00000 | 745.20000 | 795.00000 | 25843.73 | 20686216.59 | 800.43 2013-11-25 00:00:00 | 795.00166 | 850.00000 | 758.95852 | 830.00000 | 25978.29 | 21099945.05 | 812.21 2013-11-26 00:00:00 | 829.99500 | 975.00000 | 825.10000 | 970.00000 | 31183.08 | 27905311.15 | 894.89 2013-11-27 00:00:00 | 970.00000 | 1094.79400 | 914.31556 | 1080.00000 | 37306.24 | 37321053.75 | 1000.40 2013-11-28 00:00:00 | 1087.94315 | 1224.59998 | 1032.15000 | 1101.47497 | 37215.12 | 42727152.20 | 1148.11 2013-11-29 00:00:00 | 1101.42000 | 1242.00000 | 1050.00000 | 1206.97761 | 38295.20 | 44555938.94 | 1163.49 2013-11-30 00:00:00 | 1205.00000 | 1233.00000 | 1150.25000 | 1205.80000 | 14782.96 | 17886454.20 | 1209.94 2013-12-01 00:00:00 | 1206.00001 | 1216.90000 | 840.32000 | 1004.42392 | 79772.70 | 83086786.68 | 1041.54 2013-12-02 00:00:00 | 1005.00000 | 1117.79999 | 975.00000 | 1096.63251 | 36675.47 | 38845192.51 | 1059.16 2013-12-03 00:00:00 | 1099.90000 | 1185.77338 | 1065.00000 | 1155.00000 | 18945.16 | 21435545.47 | 1131.45 2013-12-04 00:00:00 | 1155.00000 | 1240.00000 | 1131.72718 | 1237.95500 | 15885.31 | 18947255.39 | 1192.75 2013-12-05 00:00:00 | 1230.00500 | 1240.00000 | 870.00100 | 1106.43450 | 57982.86 | 61804648.25 | 1065.91 2013-12-06 00:00:00 | 1106.89900 | 1118.98900 | 800.00000 | 845.00000 | 53161.11 | 50399613.13 | 948.05 2013-12-07 00:00:00 | 846.00000 | 895.89000 | 576.00000 | 696.99999 | 97325.91 | 70458455.47 | 723.94 2013-12-08 00:00:00 | 693.25256 | 829.00000 | 653.00010 | 804.00001 | 31105.78 | 22961371.65 | 738.17 2013-12-09 00:00:00 | 810.98000 | 980.17661 | 787.75000 | 918.99000 | 27227.00 | 24179362.99 | 888.07 2013-12-10 00:00:00 | 915.93500 | 1067.99999 | 912.00000 | 1033.97500 | 21706.67 | 21340424.33 | 983.13 2013-12-11 00:00:00 | 1026.00001 | 1056.90000 | 856.12300 | 920.00000 | 23949.51 | 22661100.57 | 946.20 2013-12-12 00:00:00 | 908.00003 | 941.00000 | 839.50000 | 899.99990 | 9649.93 | 8553071.81 | 886.34 2013-12-13 00:00:00 | 899.99990 | 990.00000 | 882.15864 | 936.87547 | 17088.92 | 15910804.50 | 931.06 2013-12-14 00:00:00 | 943.39623 | 948.00000 | 875.13535 | 908.98998 | 11406.79 | 10359533.49 | 908.19 2013-12-15 00:00:00 | 900.00500 | 928.00000 | 838.02010 | 920.00000 | 15038.57 | 13186844.81 | 876.87 2013-12-16 00:00:00 | 916.00000 | 925.00000 | 714.11000 | 760.00000 | 40795.65 | 32476301.78 | 796.07 2013-12-17 00:00:00 | 760.00000 | 780.00000 | 678.89040 | 715.00000 | 31284.06 | 22608843.58 | 722.70 2013-12-18 00:00:00 | 715.00000 | 717.01500 | 455.00000 | 541.00001 | 109722.89 | 62048984.58 | 565.51 2013-12-19 00:00:00 | 541.21000 | 746.00000 | 522.44000 | 731.98999 | 45305.81 | 29663995.69 | 654.75 2013-12-20 00:00:00 | 730.00000 | 774.47000 | 621.25001 | 650.00000 | 34364.27 | 23999605.66 | 698.39 2013-12-21 00:00:00 | 649.39300 | 689.99000 | 610.00000 | 640.50000 | 14441.48 | 9356525.82 | 647.89 2013-12-22 00:00:00 | 636.09001 | 700.00000 | 615.00000 | 639.48000 | 11501.33 | 7603966.93 | 661.14 2013-12-23 00:00:00 | 639.47998 | 725.00000 | 631.00001 | 713.34506 | 14666.90 | 9934026.93 | 677.31 2013-12-24 00:00:00 | 716.99999 | 729.99174 | 666.01000 | 702.80000 | 10677.15 | 7460474.08 | 698.73 2013-12-25 00:00:00 | 696.86000 | 710.00000 | 674.00000 | 707.30000 | 5270.70 | 3669393.68 | 696.19 2013-12-26 00:00:00 | 707.30000 | 829.80000 | 707.30000 | 802.11000 | 23193.34 | 17954026.60 | 774.10 2013-12-27 00:00:00 | 807.00000 | 837.00000 | 768.00000 | 803.23000 | 13466.88 | 10752491.64 | 798.44 2013-12-28 00:00:00 | 803.23000 | 806.00000 | 715.60000 | 762.00500 | 13149.18 | 9976713.28 | 758.73 2013-12-29 00:00:00 | 767.00000 | 804.00000 | 735.00000 | 785.00501 | 6940.14 | 5370367.60 | 773.81 2013-12-30 00:00:00 | 789.99500 | 818.88800 | 781.00000 | 804.87996 | 10027.39 | 8054469.04 | 803.25 2013-12-31 00:00:00 | 804.87492 | 813.99999 | 777.00000 | 806.00503 | 8836.73 | 7037218.27 | 796.36 2014-01-01 00:00:00 | 806.01002 | 830.00000 | 771.00000 | 815.99500 | 10688.03 | 8607372.98 | 805.33 2014-01-02 00:00:00 | 812.58795 | 886.31309 | 810.56010 | 857.00000 | 12414.27 | 10505152.34 | 846.22 2014-01-03 00:00:00 | 859.00000 | 888.80000 | 840.00000 | 884.88800 | 9294.23 | 8061999.00 | 867.42 2014-01-04 00:00:00 | 884.88299 | 932.37989 | 848.47873 | 924.92499 | 13956.51 | 12544052.76 | 898.80 2014-01-05 00:00:00 | 929.89997 | 1029.98765 | 911.58000 | 1015.00000 | 21223.75 | 20650812.94 | 973.00 2014-01-06 00:00:00 | 1015.00000 | 1093.68199 | 965.00000 | 1012.89899 | 22630.17 | 23190399.38 | 1024.76 2014-01-07 00:00:00 | 1012.88000 | 1044.20000 | 880.00000 | 880.00000 | 22263.98 | 21388990.09 | 960.70 2014-01-08 00:00:00 | 884.00000 | 966.99630 | 859.00000 | 939.00000 | 13749.64 | 12643822.27 | 919.57 2014-01-09 00:00:00 | 933.01500 | 964.69663 | 866.58247 | 937.00000 | 14051.54 | 12889230.70 | 917.28 2014-01-10 00:00:00 | 935.00000 | 964.99000 | 906.00000 | 957.89998 | 6000.45 | 5605099.47 | 934.11 2014-01-11 00:00:00 | 957.57300 | 1011.00000 | 935.13000 | 1005.50000 | 10919.53 | 10706210.18 | 980.46 2014-01-12 00:00:00 | 1005.50001 | 1022.99000 | 922.30000 | 940.00000 | 9818.82 | 9515044.43 | 969.06 2014-01-13 00:00:00 | 940.00000 | 949.47573 | 880.11000 | 923.10010 | 9667.14 | 8815713.47 | 911.93 2014-01-14 00:00:00 | 925.90000 | 943.00000 | 905.00000 | 920.00000 | 3891.44 | 3591968.04 | 923.04 2014-01-15 00:00:00 | 920.00000 | 973.20000 | 915.15000 | 941.31001 | 6443.14 | 6109243.93 | 948.18 2014-01-16 00:00:00 | 948.99500 | 956.06000 | 911.01001 | 914.00000 | 4702.80 | 4367877.78 | 928.78 2014-01-17 00:00:00 | 914.00000 | 930.00000 | 867.43000 | 894.40000 | 9858.98 | 8822154.68 | 894.83 2014-01-18 00:00:00 | 894.91910 | 925.00000 | 885.00000 | 906.00500 | 5755.52 | 5247377.79 | 911.71 2014-01-19 00:00:00 | 906.00000 | 958.24000 | 902.01000 | 954.99500 | 7460.05 | 6969555.38 | 934.25 2014-01-20 00:00:00 | 954.99999 | 980.59324 | 926.00000 | 956.00002 | 10274.06 | 9858099.85 | 959.51 2014-01-21 00:00:00 | 959.49999 | 974.40000 | 943.32000 | 962.36655 | 5988.52 | 5766197.52 | 962.88 2014-01-22 00:00:00 | 970.57947 | 974.00000 | 935.00000 | 951.00000 | 4322.79 | 4103109.17 | 949.18 2014-01-23 00:00:00 | 951.00001 | 958.99999 | 937.12135 | 945.00000 | 1562.13 | 1481268.01 | 948.23 2014-01-24 00:00:00 | 943.50294 | 950.00000 | 903.40000 | 917.05879 | 5810.19 | 5354994.03 | 921.66 2014-01-25 00:00:00 | 924.97987 | 978.60000 | 916.01000 | 961.23871 | 7830.78 | 7495981.70 | 957.25 2014-01-26 00:00:00 | 963.93000 | 1038.15894 | 950.73000 | 1007.09456 | 12962.01 | 12955209.15 | 999.48 2014-01-27 00:00:00 | 1007.09456 | 1022.00000 | 937.67000 | 944.00000 | 7932.20 | 7715077.06 | 972.63 2014-01-28 00:00:00 | 944.00000 | 973.00000 | 912.02001 | 933.00003 | 10017.57 | 9431740.02 | 941.52 2014-01-29 00:00:00 | 933.50000 | 950.99999 | 919.30000 | 926.13124 | 5339.10 | 4967492.73 | 930.40 2014-01-30 00:00:00 | 931.99954 | 953.97898 | 910.11000 | 942.10001 | 5072.14 | 4727314.30 | 932.02 2014-01-31 00:00:00 | 942.10001 | 955.18300 | 925.00000 | 939.27508 | 3852.39 | 3633672.17 | 943.23 2014-02-01 00:00:00 | 949.98000 | 969.39990 | 928.00000 | 940.60000 | 4055.92 | 3850636.10 | 949.39 2014-02-02 00:00:00 | 949.46534 | 960.00000 | 935.00010 | 954.00000 | 1458.55 | 1379138.93 | 945.56 2014-02-03 00:00:00 | 954.00000 | 960.00000 | 932.05000 | 932.05000 | 2423.29 | 2283360.99 | 942.26 2014-02-04 00:00:00 | 933.85401 | 949.45700 | 901.03210 | 926.97999 | 4188.17 | 3888307.87 | 928.40 2014-02-05 00:00:00 | 926.97999 | 939.93000 | 890.17310 | 904.67000 | 7160.25 | 6528503.21 | 911.77 2014-02-06 00:00:00 | 904.70001 | 909.00000 | 801.00000 | 828.99999 | 18128.68 | 15330817.41 | 845.67 2014-02-07 00:00:00 | 827.00000 | 833.14499 | 651.70976 | 695.61818 | 49457.28 | 36058821.97 | 729.09 2014-02-08 00:00:00 | 685.22000 | 719.24999 | 632.01101 | 648.71427 | 22512.95 | 15206971.62 | 675.48 2014-02-09 00:00:00 | 658.81324 | 693.99999 | 622.41890 | 659.49776 | 19589.19 | 12910231.22 | 659.05 2014-02-10 00:00:00 | 663.29499 | 700.00000 | 500.00000 | 582.54000 | 39694.48 | 24006451.29 | 604.78 2014-02-11 00:00:00 | 582.54000 | 609.49490 | 550.00000 | 578.78000 | 16337.05 | 9326077.01 | 570.85 2014-02-12 00:00:00 | 578.00000 | 585.00000 | 511.77000 | 531.00000 | 20943.57 | 11359447.40 | 542.38 2014-02-13 00:00:00 | 540.03697 | 549.00000 | 451.10000 | 451.17000 | 28603.73 | 14149784.32 | 494.68 2014-02-14 00:00:00 | 451.12100 | 499.89000 | 302.00000 | 427.52000 | 65440.58 | 24812117.20 | 379.15 2014-02-15 00:00:00 | 427.52000 | 447.87999 | 310.00000 | 371.00000 | 50382.78 | 18126549.12 | 359.78 2014-02-16 00:00:00 | 371.00000 | 540.00000 | 220.29327 | 299.72277 | 86061.35 | 26181409.74 | 304.22 2014-02-17 00:00:00 | 299.72277 | 411.00000 | 263.10100 | 272.00000 | 51184.49 | 16346874.53 | 319.37 2014-02-18 00:00:00 | 280.00000 | 370.00000 | 248.14826 | 293.80000 | 48454.96 | 13829969.71 | 285.42 2014-02-19 00:00:00 | 293.60000 | 308.49000 | 257.10001 | 261.37833 | 31104.87 | 8336909.84 | 268.03 2014-02-20 00:00:00 | 264.32800 | 271.43000 | 109.00000 | 111.69700 | 101724.17 | 16298837.38 | 160.23 2014-02-21 00:00:00 | 111.61995 | 160.00000 | 91.50000 | 111.40000 | 82102.93 | 9798282.70 | 119.34 2014-02-22 00:00:00 | 111.00000 | 290.52557 | 96.63450 | 255.53000 | 71861.29 | 11632970.19 | 161.88 2014-02-23 00:00:00 | 260.70495 | 348.98000 | 220.10000 | 309.99971 | 38395.10 | 11051773.35 | 287.84 2014-02-24 00:00:00 | 314.99996 | 316.78999 | 131.72093 | 173.87100 | 94594.02 | 17590531.01 | 185.96 2014-02-25 00:00:00 | 173.20000 | 173.84343 | 101.62872 | 135.00000 | 29886.75 | 3667985.40 | 122.73