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